KissMeData/014680/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201400,10911944000,230000,230000,230000,230000,9321
20230601,201300,10911944000,230000,230000,230000,230000,0
20230601,201200,10911944000,230000,230000,230000,230000,0
20230601,201100,10911944000,230000,230000,230000,230000,0
20230601,201000,10911944000,230000,230000,230000,230000,0
20230601,200900,10911944000,230000,230000,230000,230000,0
20230601,200800,10911944000,230000,230000,230000,230000,0
20230601,200700,10911944000,230000,230000,230000,230000,0
20230601,200600,10911944000,230000,230000,230000,230000,0
20230601,200500,10911944000,230000,230000,230000,230000,0
20230601,200400,10911944000,230000,230000,230000,230000,0
20230601,200300,10911944000,230000,230000,230000,230000,0
20230601,200200,10911944000,230000,230000,230000,230000,0
20230601,200100,10911944000,230000,230000,230000,230000,0
20230601,200000,10911944000,230000,230000,230000,230000,0
20230601,195900,10911944000,230000,230000,230000,230000,0
20230601,195800,10911944000,230000,230000,230000,230000,0
20230601,195700,10911944000,230000,230000,230000,230000,0
20230601,195600,10911944000,230000,230000,230000,230000,0
20230601,195500,10911944000,230000,230000,230000,230000,0
20230601,195400,10911944000,230000,230000,230000,230000,0
20230601,195300,10911944000,230000,230000,230000,230000,0
20230601,195200,10911944000,230000,230000,230000,230000,0
20230601,195100,10911944000,230000,230000,230000,230000,0
20230601,195000,10911944000,230000,230000,230000,230000,0
20230601,194900,10911944000,230000,230000,230000,230000,0
20230601,194800,10911944000,230000,230000,230000,230000,0
20230601,194700,10911944000,230000,230000,230000,230000,0
20230601,194600,10911944000,230000,230000,230000,230000,0
20230601,194500,10911944000,230000,230000,230000,230000,0
20230601,194400,10911944000,230000,230000,230000,230000,9321
20230601,194300,10911944000,230000,230000,230000,230000,0
20230601,194200,10911944000,230000,230000,230000,230000,0
20230601,194100,10911944000,230000,230000,230000,230000,0
20230601,194000,10911944000,230000,230000,230000,230000,0
20230601,193900,10911944000,230000,230000,230000,230000,0
20230601,193800,10911944000,230000,230000,230000,230000,0
20230601,193700,10911944000,230000,230000,230000,230000,0
20230601,193600,10911944000,230000,230000,230000,230000,0
20230601,193500,10911944000,230000,230000,230000,230000,0
20230601,193400,10911944000,230000,230000,230000,230000,0
20230601,193300,10911944000,230000,230000,230000,230000,0
20230601,193200,10911944000,230000,230000,230000,230000,0
20230601,193100,10911944000,230000,230000,230000,230000,0
20230601,193000,10911944000,230000,230000,230000,230000,0
20230601,192900,10911944000,230000,230000,230000,230000,0
20230601,192800,10911944000,230000,230000,230000,230000,0
20230601,192700,10911944000,230000,230000,230000,230000,0
20230601,192600,10911944000,230000,230000,230000,230000,0
20230601,192500,10911944000,230000,230000,230000,230000,0
20230601,192400,10911944000,230000,230000,230000,230000,0
20230601,192300,10911944000,230000,230000,230000,230000,0
20230601,192200,10911944000,230000,230000,230000,230000,0
20230601,192100,10911944000,230000,230000,230000,230000,0
20230601,192000,10911944000,230000,230000,230000,230000,0
20230601,191900,10911944000,230000,230000,230000,230000,0
20230601,191800,10911944000,230000,230000,230000,230000,0
20230601,191700,10911944000,230000,230000,230000,230000,0
20230601,191600,10911944000,230000,230000,230000,230000,0
20230601,191500,10911944000,230000,230000,230000,230000,0
20230601,191400,10911944000,230000,230000,230000,230000,9321
20230601,191300,10911944000,230000,230000,230000,230000,0
20230601,191200,10911944000,230000,230000,230000,230000,0
20230601,191100,10911944000,230000,230000,230000,230000,0
20230601,191000,10911944000,230000,230000,230000,230000,0
20230601,190900,10911944000,230000,230000,230000,230000,0
20230601,190800,10911944000,230000,230000,230000,230000,0
20230601,190700,10911944000,230000,230000,230000,230000,0
20230601,190600,10911944000,230000,230000,230000,230000,0
20230601,190500,10911944000,230000,230000,230000,230000,0
20230601,190400,10911944000,230000,230000,230000,230000,0
20230601,190300,10911944000,230000,230000,230000,230000,0
20230601,190200,10911944000,230000,230000,230000,230000,0
20230601,190100,10911944000,230000,230000,230000,230000,0
20230601,190000,10911944000,230000,230000,230000,230000,0
20230601,185900,10911944000,230000,230000,230000,230000,0
20230601,185800,10911944000,230000,230000,230000,230000,0
20230601,185700,10911944000,230000,230000,230000,230000,0
20230601,185600,10911944000,230000,230000,230000,230000,0
20230601,185500,10911944000,230000,230000,230000,230000,0
20230601,185400,10911944000,230000,230000,230000,230000,0
20230601,185300,10911944000,230000,230000,230000,230000,0
20230601,185200,10911944000,230000,230000,230000,230000,0
20230601,185100,10911944000,230000,230000,230000,230000,0
20230601,185000,10911944000,230000,230000,230000,230000,0
20230601,184900,10911944000,230000,230000,230000,230000,0
20230601,184800,10911944000,230000,230000,230000,230000,0
20230601,184700,10911944000,230000,230000,230000,230000,0
20230601,184600,10911944000,230000,230000,230000,230000,0
20230601,184500,10911944000,230000,230000,230000,230000,0
20230601,184400,10911944000,230000,230000,230000,230000,9321
20230601,184300,10911944000,230000,230000,230000,230000,0
20230601,184200,10911944000,230000,230000,230000,230000,0
20230601,184100,10911944000,230000,230000,230000,230000,0
20230601,184000,10911944000,230000,230000,230000,230000,0
20230601,183900,10911944000,230000,230000,230000,230000,0
20230601,183800,10911944000,230000,230000,230000,230000,0
20230601,183700,10911944000,230000,230000,230000,230000,0
20230601,183600,10911944000,230000,230000,230000,230000,0
20230601,183500,10911944000,230000,230000,230000,230000,0
20230601,183400,10911944000,230000,230000,230000,230000,0
20230601,183300,10911944000,230000,230000,230000,230000,0
20230601,183200,10911944000,230000,230000,230000,230000,0
20230601,183100,10911944000,230000,230000,230000,230000,0
20230601,183000,10911944000,230000,230000,230000,230000,0
20230601,182900,10911944000,230000,230000,230000,230000,0
20230601,182800,10911944000,230000,230000,230000,230000,0
20230601,182700,10911944000,230000,230000,230000,230000,0
20230601,182600,10911944000,230000,230000,230000,230000,0
20230601,182500,10911944000,230000,230000,230000,230000,0
20230601,182400,10911944000,230000,230000,230000,230000,0
20230601,182300,10911944000,230000,230000,230000,230000,0
20230601,182200,10911944000,230000,230000,230000,230000,0
20230601,182100,10911944000,230000,230000,230000,230000,0
20230601,182000,10911944000,230000,230000,230000,230000,0
20230601,181900,10911944000,230000,230000,230000,230000,0
20230601,181800,10911944000,230000,230000,230000,230000,0
20230601,181700,10911944000,230000,230000,230000,230000,0
20230601,181600,10911944000,230000,230000,230000,230000,0
20230601,181500,10911944000,230000,230000,230000,230000,0
20230601,181400,10911944000,230000,230000,230000,230000,9321
20230601,181300,10911944000,230000,230000,230000,230000,0
20230601,181200,10911944000,230000,230000,230000,230000,0
20230601,181100,10911944000,230000,230000,230000,230000,0
20230601,181000,10911944000,230000,230000,230000,230000,0
20230601,180900,10911944000,230000,230000,230000,230000,0
20230601,180800,10911944000,230000,230000,230000,230000,0
20230601,180700,10911944000,230000,230000,230000,230000,0
20230601,180600,10911944000,230000,230000,230000,230000,0
20230601,180500,10911944000,230000,230000,230000,230000,0
20230601,180400,10911944000,230000,230000,230000,230000,0
20230601,180300,10911944000,230000,230000,230000,230000,0
20230601,180200,10911944000,230000,230000,230000,230000,0
20230601,180100,10911944000,230000,230000,230000,230000,0
20230601,180000,10911944000,230000,230000,230000,230000,0
20230601,175900,10911944000,230000,230000,230000,230000,0
20230601,175800,10911944000,230000,230000,230000,230000,0
20230601,175700,10911944000,230000,230000,230000,230000,0
20230601,175600,10911944000,230000,230000,230000,230000,0
20230601,175500,10911944000,230000,230000,230000,230000,0
20230601,175400,10911944000,230000,230000,230000,230000,0
20230601,175300,10911944000,230000,230000,230000,230000,0
20230601,175200,10911944000,230000,230000,230000,230000,0
20230601,175100,10911944000,230000,230000,230000,230000,0
20230601,175000,10911944000,230000,230000,230000,230000,0
20230601,174900,10911944000,230000,230000,230000,230000,0
20230601,174800,10911944000,230000,230000,230000,230000,0
20230601,174700,10911944000,230000,230000,230000,230000,0
20230601,174600,10911944000,230000,230000,230000,230000,0
20230601,174500,10911944000,230000,230000,230000,230000,0
20230601,174400,10911944000,230000,230000,230000,230000,9321
20230601,174300,10911944000,230000,230000,230000,230000,0
20230601,174200,10911944000,230000,230000,230000,230000,0
20230601,174100,10911944000,230000,230000,230000,230000,0
20230601,174000,10911944000,230000,230000,230000,230000,0
20230601,173900,10911944000,230000,230000,230000,230000,0
20230601,173800,10911944000,230000,230000,230000,230000,0
20230601,173700,10911944000,230000,230000,230000,230000,0
20230601,173600,10911944000,230000,230000,230000,230000,0
20230601,173500,10911944000,230000,230000,230000,230000,0
20230601,173400,10911944000,230000,230000,230000,230000,0
20230601,173300,10911944000,230000,230000,230000,230000,0
20230601,173200,10911944000,230000,230000,230000,230000,0
20230601,173100,10911944000,230000,230000,230000,230000,0
20230601,173000,10911944000,230000,230000,230000,230000,0
20230601,172900,10911944000,230000,230000,230000,230000,0
20230601,172800,10911944000,230000,230000,230000,230000,0
20230601,172700,10911944000,230000,230000,230000,230000,0
20230601,172600,10911944000,230000,230000,230000,230000,0
20230601,172500,10911944000,230000,230000,230000,230000,0
20230601,172400,10911944000,230000,230000,230000,230000,0
20230601,172300,10911944000,230000,230000,230000,230000,0
20230601,172200,10911944000,230000,230000,230000,230000,0
20230601,172100,10911944000,230000,230000,230000,230000,0
20230601,172000,10911944000,230000,230000,230000,230000,0
20230601,171900,10911944000,230000,230000,230000,230000,0
20230601,171800,10911944000,230000,230000,230000,230000,0
20230601,171700,10911944000,230000,230000,230000,230000,0
20230601,171600,10911944000,230000,230000,230000,230000,0
20230601,171500,10911944000,230000,230000,230000,230000,0
20230601,171400,10911944000,230000,230000,230000,230000,9321
20230601,171300,10911944000,230000,230000,230000,230000,0
20230601,171200,10911944000,230000,230000,230000,230000,0
20230601,171100,10911944000,230000,230000,230000,230000,0
20230601,171000,10911944000,230000,230000,230000,230000,0
20230601,170900,10911944000,230000,230000,230000,230000,0
20230601,170800,10911944000,230000,230000,230000,230000,0
20230601,170700,10911944000,230000,230000,230000,230000,0
20230601,170600,10911944000,230000,230000,230000,230000,0
20230601,170500,10911944000,230000,230000,230000,230000,0
20230601,170400,10911944000,230000,230000,230000,230000,0
20230601,170300,10911944000,230000,230000,230000,230000,0
20230601,170200,10911944000,230000,230000,230000,230000,0
20230601,170100,10911944000,230000,230000,230000,230000,0
20230601,170000,10911944000,230000,230000,230000,230000,0
20230601,165900,10911944000,230000,230000,230000,230000,0
20230601,165800,10911944000,230000,230000,230000,230000,0
20230601,165700,10911944000,230000,230000,230000,230000,0
20230601,165600,10911944000,230000,230000,230000,230000,0
20230601,165500,10911944000,230000,230000,230000,230000,0
20230601,165400,10911944000,230000,230000,230000,230000,0
20230601,165300,10911944000,230000,230000,230000,230000,0
20230601,165200,10911944000,230000,230000,230000,230000,0
20230601,165100,10911944000,230000,230000,230000,230000,0
20230601,165000,10911944000,230000,230000,230000,230000,0
20230601,164900,10911944000,230000,230000,230000,230000,0
20230601,164800,10911944000,230000,230000,230000,230000,0
20230601,164700,10911944000,230000,230000,230000,230000,0
20230601,164600,10911944000,230000,230000,230000,230000,0
20230601,164500,10911944000,230000,230000,230000,230000,0
20230601,164400,10911944000,230000,230000,230000,230000,9321
20230601,164300,10911944000,230000,230000,230000,230000,0
20230601,164200,10911944000,230000,230000,230000,230000,0
20230601,164100,10911944000,230000,230000,230000,230000,0
20230601,164000,10911944000,230000,230000,230000,230000,0
20230601,163900,10911944000,230000,230000,230000,230000,0
20230601,163800,10911944000,230000,230000,230000,230000,0
20230601,163700,10911944000,230000,230000,230000,230000,0
20230601,163600,10911944000,230000,230000,230000,230000,0
20230601,163500,10911944000,230000,230000,230000,230000,0
20230601,163400,10911944000,230000,230000,230000,230000,0
20230601,163300,10911944000,230000,230000,230000,230000,0
20230601,163200,10911944000,230000,230000,230000,230000,0
20230601,163100,10911944000,230000,230000,230000,230000,0
20230601,163000,10911944000,230000,230000,230000,230000,0
20230601,162900,10911944000,230000,230000,230000,230000,0
20230601,162800,10911944000,230000,230000,230000,230000,0
20230601,162700,10911944000,230000,230000,230000,230000,0
20230601,162600,10911944000,230000,230000,230000,230000,0
20230601,162500,10911944000,230000,230000,230000,230000,0
20230601,162400,10911944000,230000,230000,230000,230000,0
20230601,162300,10911944000,230000,230000,230000,230000,0
20230601,162200,10911944000,230000,230000,230000,230000,0
20230601,162100,10911944000,230000,230000,230000,230000,0
20230601,162000,10911944000,230000,230000,230000,230000,0
20230601,161900,10911944000,230000,230000,230000,230000,0
20230601,161800,10911944000,230000,230000,230000,230000,0
20230601,161700,10911944000,230000,230000,230000,230000,0
20230601,161600,10911944000,230000,230000,230000,230000,0
20230601,161500,10911944000,230000,230000,230000,230000,0
20230601,161400,10911944000,230000,230000,230000,230000,9321
20230601,161300,10911944000,230000,230000,230000,230000,0
20230601,161200,10911944000,230000,230000,230000,230000,0
20230601,161100,10911944000,230000,230000,230000,230000,0
20230601,161000,10911944000,230000,230000,230000,230000,0
20230601,160900,10911944000,230000,230000,230000,230000,0
20230601,160800,10911944000,230000,230000,230000,230000,0
20230601,160700,10911944000,230000,230000,230000,230000,0
20230601,160600,10911944000,230000,230000,230000,230000,0
20230601,160500,10911944000,230000,230000,230000,230000,0
20230601,160400,10911944000,230000,230000,230000,230000,0
20230601,160300,10911944000,230000,230000,230000,230000,0
20230601,160200,10911944000,230000,230000,230000,230000,0
20230601,160100,10911944000,230000,230000,230000,230000,0
20230601,160000,10911944000,230000,230000,230000,230000,0
20230601,155900,10911944000,230000,230000,230000,230000,0
20230601,155800,10911944000,230000,230000,230000,230000,0
20230601,155700,10911944000,230000,230000,230000,230000,0
20230601,155600,10911944000,230000,230000,230000,230000,0
20230601,155500,10911944000,230000,230000,230000,230000,0
20230601,155400,10911944000,230000,230000,230000,230000,0
20230601,155300,10911944000,230000,230000,230000,230000,0
20230601,155200,10911944000,230000,230000,230000,230000,0
20230601,155100,10911944000,230000,230000,230000,230000,0
20230601,155000,10911944000,230000,230000,230000,230000,0
20230601,154900,10911944000,230000,230000,230000,230000,0
20230601,154800,10911944000,230000,230000,230000,230000,0
20230601,154700,10911944000,230000,230000,230000,230000,0
20230601,154600,10911944000,230000,230000,230000,230000,0
20230601,154500,10911944000,230000,230000,230000,230000,0
20230601,154400,10911944000,230000,230000,230000,230000,9321
20230601,154300,10911944000,230000,230000,230000,230000,0
20230601,154200,10911944000,230000,230000,230000,230000,0
20230601,154100,10911944000,230000,230000,230000,230000,0
20230601,154000,10911944000,230000,230000,230000,230000,0
20230601,153900,10911944000,230000,230000,230000,230000,0
20230601,153800,10911944000,230000,230000,230000,230000,0
20230601,153700,10911944000,230000,230000,230000,230000,0
20230601,153600,10911944000,230000,230000,230000,230000,0
20230601,153500,10911944000,230000,230000,230000,230000,0
20230601,153400,10911944000,230000,230000,230000,230000,0
20230601,153300,10911944000,230000,230000,230000,230000,0
20230601,153200,10911944000,230000,230000,230000,230000,0
20230601,153100,10911944000,230000,230000,230000,230000,0
20230601,153000,10911944000,230000,230000,230000,230000,9321
20230601,152900,8768114000,231000,231000,231000,231000,0
20230601,152800,8768114000,231000,231000,231000,231000,0
20230601,152700,8768114000,231000,231000,231000,231000,0
20230601,152600,8768114000,231000,231000,231000,231000,0
20230601,152500,8768114000,231000,231000,231000,231000,0
20230601,152400,8768114000,231000,231000,231000,231000,0
20230601,152300,8768114000,231000,231000,231000,231000,0
20230601,152200,8768114000,231000,231000,231000,231000,0
20230601,152100,8768114000,231000,231000,231000,231000,0
20230601,152000,8768114000,231000,231000,231000,231000,0
20230601,151900,8768114000,231000,231000,231500,231000,136
20230601,151800,8736655000,231000,231000,231000,231000,36
20230601,151700,8728339000,231000,231500,231500,231000,48
20230601,151600,8717242000,231500,231500,231500,231000,35
20230601,151500,8709140000,231500,231000,231500,231000,50
20230601,151400,8697568000,231000,231500,231500,231000,65
20230601,151300,8682535000,231000,231000,231500,231000,182
20230601,151200,8640463000,231500,231000,231500,231000,82
20230601,151100,8621500500,231000,231500,231500,231000,107
20230601,151000,8596756500,231500,231000,231500,231000,385
20230601,150900,8507798500,231000,231000,231500,231000,217
20230601,150800,8457658000,231000,231500,231500,231000,31
20230601,150700,8450495500,231500,231000,231500,231000,85
20230601,150600,8430860000,231000,231000,231500,231000,22
20230601,150500,8425776500,231000,231000,231000,231000,52
20230601,150400,8413764500,231000,231500,231500,231000,528
20230601,150300,8291536500,231500,231500,232000,231500,50
20230601,150200,8279959500,231500,231500,232000,231500,52
20230601,150100,8267920500,231500,231500,231500,231500,18
20230601,150000,8263753500,231500,232000,232000,231500,71
20230601,145900,8247306500,232000,232000,232000,231500,89
20230601,145800,8226674000,232000,232000,232000,231500,143
20230601,145700,8193544000,232000,231500,232000,231500,86
20230601,145600,8173607000,232000,232000,232000,231500,110
20230601,145500,8148116500,231500,231500,232000,231500,75
20230601,145400,8130730500,232000,231500,232000,231500,71
20230601,145300,8114271500,232000,231500,232000,231500,78
20230601,145200,8096188000,232000,231500,232000,231500,76
20230601,145100,8078571500,232000,232500,232500,231500,700
20230601,145000,7916186000,232500,232500,232500,232000,94
20230601,144900,7894351500,232500,232000,232500,232000,74
20230601,144800,7877158000,232500,232500,232500,232000,78
20230601,144700,7859038000,232500,232500,232500,232000,70
20230601,144600,7842773000,232000,232500,232500,232000,58
20230601,144500,7829289500,232500,232500,232500,232000,80
20230601,144400,7810706500,232500,232500,232500,232000,67
20230601,144300,7795134500,232500,232500,232500,232000,57
20230601,144200,7781889000,232500,232500,232500,232000,60
20230601,144100,7767946000,232500,232500,232500,232000,123
20230601,144000,7739381000,232500,232500,232500,232000,74
20230601,143900,7722187000,232500,232500,232500,232000,68
20230601,143800,7706387000,232500,232500,232500,232000,81
20230601,143700,7687570500,232500,232500,232500,232000,98
20230601,143600,7664809500,232000,232000,232500,232000,61
20230601,143500,7650633500,232500,232500,232500,232000,46
20230601,143400,7639939000,232500,232000,232500,232000,84
20230601,143300,7620414000,232000,232000,232500,232000,72
20230601,143200,7603684500,232500,232500,232500,232000,53
20230601,143100,7591362500,232500,232500,232500,232000,44
20230601,143000,7581134000,232500,232000,232500,232000,145
20230601,142900,7547463000,232500,232500,232500,232000,105
20230601,142800,7523075500,232500,232000,232500,231500,121
20230601,142700,7494998500,232000,232500,232500,231500,1898
20230601,142600,7054758000,232000,232500,232500,232000,40
20230601,142500,7045461000,232500,232000,232500,232000,21
20230601,142400,7040584500,232500,232000,232500,232000,114
20230601,142300,7014131500,232500,232000,232500,232000,31
20230601,142200,7006927000,232500,232500,232500,232000,23
20230601,142100,7001582500,232000,232000,232500,232000,20
20230601,142000,6996940000,232000,231500,232500,231500,1430
20230601,141900,6665173500,231500,232000,232000,231500,9
20230601,141800,6663087500,232000,232000,232000,231500,13
20230601,141700,6660073500,232000,231500,232000,231500,24
20230601,141600,6654509500,232000,231500,232000,231500,32
20230601,141500,6647090500,232000,232000,232000,231500,12
20230601,141400,6644307000,232000,232000,232000,231500,306
20230601,141300,6573458000,231500,231500,232000,231500,26
20230601,141200,6567434500,232000,232000,232000,232000,10
20230601,141100,6565114500,231500,230500,232000,230500,2364
20230601,141000,6018940000,230500,231000,231000,230500,40
20230601,140900,6009711000,231000,230500,231000,230500,24
20230601,140800,6004174000,230500,231000,231000,230500,41
20230601,140700,5994717000,231000,230500,231000,230500,73
20230601,140600,5977887500,230500,230500,231000,230500,50
20230601,140500,5966346000,231000,230500,231000,230500,170
20230601,140400,5927153500,231000,231000,231000,230500,22
20230601,140300,5922076500,231000,230500,231000,230500,42
20230601,140200,5912380500,231000,230500,231000,230500,26
20230601,140100,5906383000,231000,230500,231000,230500,30
20230601,140000,5899461000,231000,230500,231000,230500,232
20230601,135900,5845875500,231000,231000,231000,230500,40
20230601,135800,5836642500,230500,231000,231000,230500,24
20230601,135700,5831105500,231000,231000,231000,230500,167
20230601,135600,5792547500,230500,231000,231000,230500,43
20230601,135500,5782623500,231000,230500,231000,230500,36
20230601,135400,5774313500,230500,231000,231000,230500,29
20230601,135300,5767623000,230500,230500,231000,230500,51
20230601,135200,5755861000,230500,231000,231000,230500,26
20230601,135100,5749863000,230500,231000,231000,230500,35
20230601,135000,5741788000,230500,230500,231000,230500,36
20230601,134900,5733486000,231000,231000,231000,230500,40
20230601,134800,5724258000,230500,230500,231000,230500,144
20230601,134700,5691058500,230500,231000,231000,230500,31
20230601,134600,5683904500,230500,230500,231000,230500,33
20230601,134500,5676291500,231000,231000,231000,230500,26
20230601,134400,5670293500,231000,230500,231000,230500,32
20230601,134300,5662909000,231000,230500,231000,230500,27
20230601,134200,5656678500,231000,230500,231000,230500,86
20230601,134100,5636836000,230500,231000,231000,230500,27
20230601,134000,5630605000,231000,231000,231000,230500,29
20230601,133900,5623915500,230500,231000,231000,230500,23
20230601,133800,5618610500,231000,231000,231000,230500,52
20230601,133700,5606618500,230500,231000,231000,230500,32
20230601,133600,5599236000,231000,230500,231000,230500,29
20230601,133500,5592547500,230500,231000,231000,230500,24
20230601,133400,5587007500,230500,231000,231000,230500,45
20230601,133300,5576631500,231000,231000,231000,230500,31
20230601,133200,5569471500,230500,231000,231000,230500,16
20230601,133100,5565779500,230500,231000,231000,230500,41
20230601,133000,5556311500,230500,231000,231000,230500,19
20230601,132900,5551924000,231000,231000,231000,230500,70
20230601,132800,5535783000,231000,231000,231000,230500,27
20230601,132700,5529553500,230500,231000,231000,230500,18
20230601,132600,5525398500,231000,231000,231000,230500,16
20230601,132500,5521705500,231000,231000,231000,230500,17
20230601,132400,5517779000,231000,230500,231000,230500,33
20230601,132300,5510157000,231000,230500,231000,230500,283
20230601,132200,5444876500,231000,231000,231000,230500,14
20230601,132100,5441644000,231000,231000,231000,230500,89
20230601,132000,5421120000,231000,231000,231000,230500,87
20230601,131900,5401063000,231000,231000,231000,230500,20
20230601,131800,5396444000,231000,231000,231500,230500,1061
20230601,131700,5151362500,231000,231500,231500,231000,30
20230601,131600,5144421500,231500,231500,231500,231000,28
20230601,131500,5137942000,231500,231500,231500,231000,25
20230601,131400,5132164000,231500,231500,231500,231000,15
20230601,131300,5128693000,231500,231500,231500,231000,13
20230601,131200,5125684000,231500,231500,231500,231000,19
20230601,131100,5121288500,231500,231500,231500,231000,19
20230601,131000,5116895000,231500,231500,231500,231000,16
20230601,130900,5113192000,231500,231500,231500,231000,16
20230601,130800,5109490000,231000,231500,231500,231000,17
20230601,130700,5105555500,231000,231500,231500,231000,17
20230601,130600,5101625000,231000,231500,231500,231000,15
20230601,130500,5098155500,231500,231000,231500,231000,5
20230601,130400,5096999500,231500,231500,231500,231000,19
20230601,130300,5092603000,231500,231500,231500,231000,25
20230601,130200,5086816000,231500,231500,231500,231000,237
20230601,130100,5031951500,231000,231500,231500,231000,16
20230601,130000,5028252500,231500,231500,231500,231500,10
20230601,125900,5025937500,231500,231000,231500,231000,14
20230601,125800,5022697000,231500,231500,232000,231000,115
20230601,125700,4996076000,231500,231500,231500,231000,107
20230601,125600,4971306000,232000,231500,232000,231000,110
20230601,125500,4945840500,231500,231500,231500,231000,110
20230601,125400,4920377000,231500,231500,232000,231000,213
20230601,125300,4871070000,231500,232000,232000,231500,64
20230601,125200,4856252000,232000,231500,232000,231500,608
20230601,125100,4715496500,231500,231500,231500,231500,9
20230601,125000,4713413000,231000,231000,231500,231000,12
20230601,124900,4710639000,231500,231500,231500,231000,26
20230601,124800,4704626000,231500,231500,231500,231500,5
20230601,124700,4703468500,231000,231500,231500,231000,17
20230601,124600,4699536000,231000,231500,231500,231000,7
20230601,124500,4697916500,231500,231500,231500,231000,18
20230601,124400,4693754500,231000,231500,231500,231000,9
20230601,124300,4691673500,231500,231500,231500,231500,24
20230601,124200,4686117500,231500,231000,231500,231000,12
20230601,124100,4683342500,231500,231500,231500,231500,10
20230601,124000,4681027500,231500,231500,231500,231000,24
20230601,123900,4675474500,231500,231500,231500,231000,9
20230601,123800,4673393500,231500,231000,231500,231000,4
20230601,123700,4672468000,231500,231500,231500,231500,8
20230601,123600,4670616000,231500,231000,231500,231000,12
20230601,123500,4667841500,231500,231500,231500,231500,10
20230601,123400,4665526500,231500,231000,231500,231000,7
20230601,123300,4663907000,231500,231500,231500,231000,114
20230601,123200,4637518500,231500,231500,231500,231500,4
20230601,123100,4636592500,231500,231500,231500,231500,36
20230601,123000,4628258500,231000,231500,231500,231000,57
20230601,122900,4615069000,231500,231500,231500,231500,126
20230601,122800,4585900000,232000,232000,232000,231500,16
20230601,122700,4582190000,231500,232000,232000,231500,3
20230601,122600,4581494500,231500,232000,232000,231500,12
20230601,122500,4578711500,231500,232000,232000,231500,17
20230601,122400,4574774000,232000,231500,232000,231500,48
20230601,122300,4563648500,232000,232000,232000,232000,6
20230601,122200,4562256500,231500,231500,232000,231500,16
20230601,122100,4558548000,232000,232000,232000,231500,23
20230601,122000,4553219500,232000,232000,232000,232000,3
20230601,121900,4552523500,231500,231500,232000,231500,11
20230601,121800,4549974500,232000,231500,232000,231500,13
20230601,121700,4546960500,231500,231500,232000,231500,118
20230601,121600,4519643000,232000,232500,232500,232000,284
20230601,121500,4453749500,232500,232000,232500,232000,7
20230601,121400,4452122500,232500,232500,232500,232000,11
20230601,121300,4449567000,232500,232500,232500,232000,5
20230601,121200,4448405500,232500,232500,232500,232000,130
20230601,121100,4418240500,232500,232500,232500,232000,12
20230601,121000,4415453500,232500,232500,232500,232000,10
20230601,120900,4413129000,232500,232500,232500,232500,12
20230601,120800,4410339000,232500,232500,232500,232000,7
20230601,120700,4408713000,232500,232500,232500,232000,9
20230601,120600,4406621500,232500,232000,232500,232000,12
20230601,120500,4403835500,232500,232500,232500,232500,8
20230601,120400,4401975500,232000,232500,232500,232000,22
20230601,120300,4396866000,232500,232000,232500,232000,175
20230601,120200,4356183000,232500,232500,232500,232500,8
20230601,120100,4354323000,232000,232500,232500,232000,17
20230601,120000,4350377000,232500,232000,232500,232000,12
20230601,115900,4347590000,232000,232500,232500,232000,10
20230601,115800,4345267000,232500,232500,232500,232000,23
20230601,115700,4339926500,232500,232000,232500,232000,40
20230601,115600,4330641500,232000,232500,233000,232000,343
20230601,115500,4250894500,233000,232500,233000,232500,7
20230601,115400,4249264000,232500,233000,233000,232500,20
20230601,115300,4244606000,233000,233000,233000,232500,12
20230601,115200,4241811000,232500,233000,233000,232500,14
20230601,115100,4238554000,233000,233000,233000,233000,13
20230601,115000,4235525000,233000,233000,233000,232500,6
20230601,114900,4234127500,233000,232500,233000,232500,15
20230601,114800,4230635000,233000,233000,233000,232500,8
20230601,114700,4228771500,233000,233000,233000,232500,9
20230601,114600,4226675000,233000,233000,233000,232500,13
20230601,114500,4223648500,233000,232500,233000,232500,11
20230601,114400,4221086500,232500,233000,233000,232500,4
20230601,114300,4220155500,232500,233000,233000,232500,9
20230601,114200,4218060500,233000,233000,233000,233000,8
20230601,114100,4216196500,232500,233000,233500,232500,219
20230601,114000,4165170500,233000,233500,233500,233000,10
20230601,113900,4162836000,233500,233500,233500,233000,42
20230601,113800,4153036000,233500,233000,233500,233000,32
20230601,113700,4145566000,233500,233500,233500,233500,23
20230601,113600,4140195500,233000,233500,233500,233000,171
20230601,113500,4100270000,233500,233500,233500,233000,28
20230601,113400,4093734000,233500,233500,233500,233000,33
20230601,113300,4086029000,233500,232500,233500,232500,83
20230601,113200,4066670000,233000,233000,233000,232500,56
20230601,113100,4053624000,233000,233000,233000,233000,96
20230601,113000,4031256000,233000,233000,233000,232500,29
20230601,112900,4024502000,233000,233000,233000,232500,55
20230601,112800,4011690000,233000,233000,233000,233000,179
20230601,112700,3969983000,232500,232500,232500,232000,109
20230601,112600,3944648500,232500,233000,233000,232500,113
20230601,112500,3918362000,233000,232500,233000,231500,131
20230601,112400,3887931000,232500,231500,232500,231500,742
20230601,112300,3716055000,231500,231000,231500,231000,22
20230601,112200,3710963000,231500,231500,231500,231000,52
20230601,112100,3698927000,231000,231500,231500,231000,132
20230601,112000,3668371500,231500,231500,231500,231000,251
20230601,111900,3610379000,231000,231000,231500,231000,26
20230601,111800,3604362500,231000,231500,231500,231000,60
20230601,111700,3590491000,231000,231500,231500,231000,21
20230601,111600,3585630000,231500,231500,231500,231000,77
20230601,111500,3567824000,231500,231500,231500,231500,24
20230601,111400,3562268000,231500,231000,231500,231000,66
20230601,111300,3547005000,231500,231000,231500,231000,39
20230601,111200,3537985500,231500,231500,231500,231000,31
20230601,111100,3530812500,231500,231500,231500,231000,38
20230601,111000,3522025500,231500,231500,231500,231000,32
20230601,110900,3514621000,231500,231500,231500,231500,28
20230601,110800,3508139000,231500,231500,231500,231000,31
20230601,110700,3500968000,231500,231500,231500,231000,24
20230601,110600,3495415000,231500,231500,231500,231000,29
20230601,110500,3488702500,231500,231500,231500,231000,60
20230601,110400,3474814500,231500,231500,231500,231000,32
20230601,110300,3467408500,231500,231500,231500,231500,23
20230601,110200,3462084000,231500,231500,231500,231000,31
20230601,110100,3454910000,231000,231000,231500,231000,38
20230601,110000,3446124500,231500,231500,231500,231000,150
20230601,105900,3411402500,231000,231000,231500,231000,30
20230601,105800,3404464000,231500,231500,231500,231000,46
20230601,105700,3393826500,231000,231500,231500,231000,33
20230601,105600,3386191000,231500,231000,231500,231000,33
20230601,105500,3378556500,231000,231000,231500,231000,32
20230601,105400,3371155000,231500,231000,231500,231000,53
20230601,105300,3358891500,231500,231500,231500,231000,26
20230601,105200,3352874000,231500,231000,231500,231000,29
20230601,105100,3346164000,231500,231000,231500,231000,29
20230601,105000,3339453000,231500,231500,231500,231000,39
20230601,104900,3330429500,231500,231500,231500,231500,28
20230601,104800,3323947500,231500,231500,231500,231000,24
20230601,104700,3318393500,231500,231500,231500,231000,29
20230601,104600,3311681000,231000,231500,231500,231000,20
20230601,104500,3307051500,231500,231500,231500,231000,51
20230601,104400,3295258000,231500,231500,231500,231000,31
20230601,104300,3288082500,231500,231500,231500,231000,53
20230601,104200,3275828500,231500,231500,231500,231500,16
20230601,104100,3272124500,231500,231500,231500,231000,24
20230601,104000,3266569000,231500,232000,232000,231500,313
20230601,103900,3194108500,232000,232000,232000,231500,19
20230601,103800,3189701500,232000,232000,232000,231500,11
20230601,103700,3187150000,231500,232000,232000,231500,11
20230601,103600,3184602500,232000,231500,232000,231500,5
20230601,103500,3183443000,231500,231500,232000,231500,25
20230601,103400,3177646500,231500,232000,232000,231500,9
20230601,103300,3175560000,232000,231500,232000,231500,20
20230601,103200,3170921000,232000,231500,232000,231500,109
20230601,103100,3145633500,231500,231500,232000,231500,163
20230601,103000,3107894000,231500,231500,231500,231500,10
20230601,102900,3105579000,231500,231000,231500,231000,68
20230601,102800,3089839000,231500,231500,231500,231000,4
20230601,102700,3088914000,231500,231500,231500,231500,296
20230601,102600,3020390000,231500,231000,231500,231000,26
20230601,102500,3014380000,231000,231000,231000,231000,16
20230601,102400,3010684000,231000,231500,231500,231000,17
20230601,102300,3006754000,231500,231500,231500,231000,6
20230601,102200,3005367000,231000,231000,231500,231000,7
20230601,102100,3003747500,231500,231500,231500,231000,20
20230601,102000,2999120500,231500,229500,231500,229500,1034
20230601,101900,2760878500,229500,229500,230000,229500,12
20230601,101800,2758120500,229500,229500,229500,229500,9
20230601,101700,2756055000,230000,230000,230000,229500,15
20230601,101600,2752605500,230000,229500,230000,229500,58
20230601,101500,2739268000,230000,230000,230000,229500,20
20230601,101400,2734675500,230000,229500,230000,229500,15
20230601,101300,2731226000,230000,230000,230000,230000,46
20230601,101200,2720646000,230000,230000,230000,229500,11
20230601,101100,2718118500,230000,230000,230000,229500,31
20230601,101000,2710996000,230000,230000,230000,229500,102
20230601,100900,2687538000,229500,230000,230000,229500,58
20230601,100800,2674200000,230000,230000,230000,229500,20
20230601,100700,2669600500,229500,230000,230000,229500,11
20230601,100600,2667074500,230000,230000,230000,229500,44
20230601,100500,2656955000,230000,230000,230000,229500,15
20230601,100400,2653509500,230000,230000,230000,229500,13
20230601,100300,2650523000,230000,229500,230000,229500,13
20230601,100200,2647533500,229500,230000,230000,229500,155
20230601,100100,2611884500,230000,230000,230000,229500,10
20230601,100000,2609587000,230000,229500,230000,229500,14
20230601,095900,2606367500,230000,230000,230000,229500,7
20230601,095800,2604758000,230000,230000,230000,229500,47
20230601,095700,2593951000,230000,230000,230000,229500,11
20230601,095600,2591421500,230000,229500,230000,229500,17
20230601,095500,2587514000,229500,230000,230000,229500,86
20230601,095400,2567741500,230000,230000,230500,230000,314
20230601,095300,2495476000,230000,230000,230500,230000,33
20230601,095200,2487882000,230000,230000,230500,230000,20
20230601,095100,2483277500,231000,229000,231000,229000,2493
20230601,095000,1909765500,229000,229500,229500,229000,12
20230601,094900,1907015500,229000,229000,229500,229000,80
20230601,094800,1888682500,229000,229500,229500,229000,186
20230601,094700,1846065000,229000,229500,229500,229000,20
20230601,094600,1841479500,229500,229500,229500,229000,12
20230601,094500,1838726000,229500,230000,230000,229000,410
20230601,094400,1744597500,229500,230000,230000,229500,117
20230601,094300,1717721500,229500,230000,230500,229500,376
20230601,094200,1631273000,230000,230000,230500,230000,151
20230601,094100,1596515500,230000,230500,231000,230000,218
20230601,094000,1546300000,230500,230000,231000,230000,429
20230601,093900,1447403000,230500,230000,230500,230000,26
20230601,093800,1441421000,230500,231500,231500,230000,1064
20230601,093700,1195915000,231500,231500,232000,231000,15
20230601,093600,1192442000,231500,232000,232000,231000,725
20230601,093500,1024421500,231500,232000,232000,231500,16
20230601,093400,1020714500,231500,231500,232000,231500,28
20230601,093300,1014230500,231500,231500,232000,231500,18
20230601,093200,1010062000,232000,232000,232000,231500,17
20230601,093100,1006123000,231500,231000,232000,231000,161
20230601,093000,968856500,231500,231000,231500,231000,42
20230601,092900,959142000,231000,231500,231500,231000,79
20230601,092800,940862000,231000,231000,231500,231000,46
20230601,092700,930231500,231000,231000,231500,231000,43
20230601,092600,920297000,231000,231000,231000,231000,24
20230601,092500,914753000,231000,231000,231500,231000,78
20230601,092400,896710000,231000,231500,232000,231000,60
20230601,092300,882811000,231000,230500,231500,230500,195
20230601,092200,837708500,230500,231000,231500,230500,165
20230601,092100,799589000,230500,230500,231000,230500,122
20230601,092000,771459500,230500,230500,231000,230500,48
20230601,091900,760387500,230500,230500,231000,230500,221
20230601,091800,709420000,231000,230500,231000,230500,28
20230601,091700,702964000,230500,231000,231000,230500,49
20230601,091600,691657000,230500,230500,230500,230500,37
20230601,091500,683128500,231000,230500,231000,230500,103
20230601,091400,659369500,231000,230500,231000,230500,66
20230601,091300,644137500,230500,231000,231000,230500,115
20230601,091200,617575000,231000,230500,231000,230500,43
20230601,091100,607648000,231000,230000,231500,230000,196
20230601,091000,562358500,230500,230500,231000,230000,111
20230601,090900,536793500,230500,229500,230500,229500,150
20230601,090800,502281000,230000,230500,230500,229500,407
20230601,090700,408662000,230500,230500,231000,230000,56
20230601,090600,395756000,230500,230500,230500,230000,384
20230601,090500,307263500,231000,231000,231500,231000,101
20230601,090400,283931500,231500,231000,231500,230500,176
20230601,090300,243273000,231000,230500,231500,230500,133
20230601,090200,212540500,230500,230000,231500,229500,597
20230601,090100,74854000,229500,229500,230000,229500,90
20230601,090000,54179500,230000,229500,230000,229500,235