KissMeData/033240/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205000,5121158750,34000,34000,34000,34000,3850
20230601,204900,5121158750,34000,34000,34000,34000,0
20230601,204800,5121158750,34000,34000,34000,34000,0
20230601,204700,5121158750,34000,34000,34000,34000,0
20230601,204600,5121158750,34000,34000,34000,34000,0
20230601,204500,5121158750,34000,34000,34000,34000,0
20230601,204400,5121158750,34000,34000,34000,34000,0
20230601,204300,5121158750,34000,34000,34000,34000,0
20230601,204200,5121158750,34000,34000,34000,34000,0
20230601,204100,5121158750,34000,34000,34000,34000,0
20230601,204000,5121158750,34000,34000,34000,34000,0
20230601,203900,5121158750,34000,34000,34000,34000,0
20230601,203800,5121158750,34000,34000,34000,34000,0
20230601,203700,5121158750,34000,34000,34000,34000,0
20230601,203600,5121158750,34000,34000,34000,34000,0
20230601,203500,5121158750,34000,34000,34000,34000,0
20230601,203400,5121158750,34000,34000,34000,34000,0
20230601,203300,5121158750,34000,34000,34000,34000,0
20230601,203200,5121158750,34000,34000,34000,34000,0
20230601,203100,5121158750,34000,34000,34000,34000,0
20230601,203000,5121158750,34000,34000,34000,34000,0
20230601,202900,5121158750,34000,34000,34000,34000,0
20230601,202800,5121158750,34000,34000,34000,34000,0
20230601,202700,5121158750,34000,34000,34000,34000,0
20230601,202600,5121158750,34000,34000,34000,34000,0
20230601,202500,5121158750,34000,34000,34000,34000,0
20230601,202400,5121158750,34000,34000,34000,34000,0
20230601,202300,5121158750,34000,34000,34000,34000,0
20230601,202200,5121158750,34000,34000,34000,34000,0
20230601,202100,5121158750,34000,34000,34000,34000,0
20230601,202000,5121158750,34000,34000,34000,34000,3850
20230601,201900,5121158750,34000,34000,34000,34000,0
20230601,201800,5121158750,34000,34000,34000,34000,0
20230601,201700,5121158750,34000,34000,34000,34000,0
20230601,201600,5121158750,34000,34000,34000,34000,0
20230601,201500,5121158750,34000,34000,34000,34000,0
20230601,201400,5121158750,34000,34000,34000,34000,0
20230601,201300,5121158750,34000,34000,34000,34000,0
20230601,201200,5121158750,34000,34000,34000,34000,0
20230601,201100,5121158750,34000,34000,34000,34000,0
20230601,201000,5121158750,34000,34000,34000,34000,0
20230601,200900,5121158750,34000,34000,34000,34000,0
20230601,200800,5121158750,34000,34000,34000,34000,0
20230601,200700,5121158750,34000,34000,34000,34000,0
20230601,200600,5121158750,34000,34000,34000,34000,0
20230601,200500,5121158750,34000,34000,34000,34000,0
20230601,200400,5121158750,34000,34000,34000,34000,0
20230601,200300,5121158750,34000,34000,34000,34000,0
20230601,200200,5121158750,34000,34000,34000,34000,0
20230601,200100,5121158750,34000,34000,34000,34000,0
20230601,200000,5121158750,34000,34000,34000,34000,0
20230601,195900,5121158750,34000,34000,34000,34000,0
20230601,195800,5121158750,34000,34000,34000,34000,0
20230601,195700,5121158750,34000,34000,34000,34000,0
20230601,195600,5121158750,34000,34000,34000,34000,0
20230601,195500,5121158750,34000,34000,34000,34000,0
20230601,195400,5121158750,34000,34000,34000,34000,0
20230601,195300,5121158750,34000,34000,34000,34000,0
20230601,195200,5121158750,34000,34000,34000,34000,0
20230601,195100,5121158750,34000,34000,34000,34000,0
20230601,195000,5121158750,34000,34000,34000,34000,3850
20230601,194900,5121158750,34000,34000,34000,34000,0
20230601,194800,5121158750,34000,34000,34000,34000,0
20230601,194700,5121158750,34000,34000,34000,34000,0
20230601,194600,5121158750,34000,34000,34000,34000,0
20230601,194500,5121158750,34000,34000,34000,34000,0
20230601,194400,5121158750,34000,34000,34000,34000,0
20230601,194300,5121158750,34000,34000,34000,34000,0
20230601,194200,5121158750,34000,34000,34000,34000,0
20230601,194100,5121158750,34000,34000,34000,34000,0
20230601,194000,5121158750,34000,34000,34000,34000,0
20230601,193900,5121158750,34000,34000,34000,34000,0
20230601,193800,5121158750,34000,34000,34000,34000,0
20230601,193700,5121158750,34000,34000,34000,34000,0
20230601,193600,5121158750,34000,34000,34000,34000,0
20230601,193500,5121158750,34000,34000,34000,34000,0
20230601,193400,5121158750,34000,34000,34000,34000,0
20230601,193300,5121158750,34000,34000,34000,34000,0
20230601,193200,5121158750,34000,34000,34000,34000,0
20230601,193100,5121158750,34000,34000,34000,34000,0
20230601,193000,5121158750,34000,34000,34000,34000,0
20230601,192900,5121158750,34000,34000,34000,34000,0
20230601,192800,5121158750,34000,34000,34000,34000,0
20230601,192700,5121158750,34000,34000,34000,34000,0
20230601,192600,5121158750,34000,34000,34000,34000,0
20230601,192500,5121158750,34000,34000,34000,34000,0
20230601,192400,5121158750,34000,34000,34000,34000,0
20230601,192300,5121158750,34000,34000,34000,34000,0
20230601,192200,5121158750,34000,34000,34000,34000,0
20230601,192100,5121158750,34000,34000,34000,34000,0
20230601,192000,5121158750,34000,34000,34000,34000,3850
20230601,191900,5121158750,34000,34000,34000,34000,0
20230601,191800,5121158750,34000,34000,34000,34000,0
20230601,191700,5121158750,34000,34000,34000,34000,0
20230601,191600,5121158750,34000,34000,34000,34000,0
20230601,191500,5121158750,34000,34000,34000,34000,0
20230601,191400,5121158750,34000,34000,34000,34000,0
20230601,191300,5121158750,34000,34000,34000,34000,0
20230601,191200,5121158750,34000,34000,34000,34000,0
20230601,191100,5121158750,34000,34000,34000,34000,0
20230601,191000,5121158750,34000,34000,34000,34000,0
20230601,190900,5121158750,34000,34000,34000,34000,0
20230601,190800,5121158750,34000,34000,34000,34000,0
20230601,190700,5121158750,34000,34000,34000,34000,0
20230601,190600,5121158750,34000,34000,34000,34000,0
20230601,190500,5121158750,34000,34000,34000,34000,0
20230601,190400,5121158750,34000,34000,34000,34000,0
20230601,190300,5121158750,34000,34000,34000,34000,0
20230601,190200,5121158750,34000,34000,34000,34000,0
20230601,190100,5121158750,34000,34000,34000,34000,0
20230601,190000,5121158750,34000,34000,34000,34000,0
20230601,185900,5121158750,34000,34000,34000,34000,0
20230601,185800,5121158750,34000,34000,34000,34000,0
20230601,185700,5121158750,34000,34000,34000,34000,0
20230601,185600,5121158750,34000,34000,34000,34000,0
20230601,185500,5121158750,34000,34000,34000,34000,0
20230601,185400,5121158750,34000,34000,34000,34000,0
20230601,185300,5121158750,34000,34000,34000,34000,0
20230601,185200,5121158750,34000,34000,34000,34000,0
20230601,185100,5121158750,34000,34000,34000,34000,0
20230601,185000,5121158750,34000,34000,34000,34000,3850
20230601,184900,5121158750,34000,34000,34000,34000,0
20230601,184800,5121158750,34000,34000,34000,34000,0
20230601,184700,5121158750,34000,34000,34000,34000,0
20230601,184600,5121158750,34000,34000,34000,34000,0
20230601,184500,5121158750,34000,34000,34000,34000,0
20230601,184400,5121158750,34000,34000,34000,34000,0
20230601,184300,5121158750,34000,34000,34000,34000,0
20230601,184200,5121158750,34000,34000,34000,34000,0
20230601,184100,5121158750,34000,34000,34000,34000,0
20230601,184000,5121158750,34000,34000,34000,34000,0
20230601,183900,5121158750,34000,34000,34000,34000,0
20230601,183800,5121158750,34000,34000,34000,34000,0
20230601,183700,5121158750,34000,34000,34000,34000,0
20230601,183600,5121158750,34000,34000,34000,34000,0
20230601,183500,5121158750,34000,34000,34000,34000,0
20230601,183400,5121158750,34000,34000,34000,34000,0
20230601,183300,5121158750,34000,34000,34000,34000,0
20230601,183200,5121158750,34000,34000,34000,34000,0
20230601,183100,5121158750,34000,34000,34000,34000,0
20230601,183000,5121158750,34000,34000,34000,34000,0
20230601,182900,5121158750,34000,34000,34000,34000,0
20230601,182800,5121158750,34000,34000,34000,34000,0
20230601,182700,5121158750,34000,34000,34000,34000,0
20230601,182600,5121158750,34000,34000,34000,34000,0
20230601,182500,5121158750,34000,34000,34000,34000,0
20230601,182400,5121158750,34000,34000,34000,34000,0
20230601,182300,5121158750,34000,34000,34000,34000,0
20230601,182200,5121158750,34000,34000,34000,34000,0
20230601,182100,5121158750,34000,34000,34000,34000,0
20230601,182000,5121158750,34000,34000,34000,34000,3850
20230601,181900,5121158750,34000,34000,34000,34000,0
20230601,181800,5121158750,34000,34000,34000,34000,0
20230601,181700,5121158750,34000,34000,34000,34000,0
20230601,181600,5121158750,34000,34000,34000,34000,0
20230601,181500,5121158750,34000,34000,34000,34000,0
20230601,181400,5121158750,34000,34000,34000,34000,0
20230601,181300,5121158750,34000,34000,34000,34000,0
20230601,181200,5121158750,34000,34000,34000,34000,0
20230601,181100,5121158750,34000,34000,34000,34000,0
20230601,181000,5121158750,34000,34000,34000,34000,0
20230601,180900,5121158750,34000,34000,34000,34000,0
20230601,180800,5121158750,34000,34000,34000,34000,0
20230601,180700,5121158750,34000,34000,34000,34000,0
20230601,180600,5121158750,34000,34000,34000,34000,0
20230601,180500,5121158750,34000,34000,34000,34000,0
20230601,180400,5121158750,34000,34000,34000,34000,0
20230601,180300,5121158750,34000,34000,34000,34000,0
20230601,180200,5121158750,34000,34000,34000,34000,0
20230601,180100,5121158750,34000,34000,34000,34000,0
20230601,180000,5121158750,34000,34000,34000,34000,0
20230601,175900,5121158750,34000,34000,34000,34000,0
20230601,175800,5121158750,34000,34000,34000,34000,0
20230601,175700,5121158750,34000,34000,34000,34000,0
20230601,175600,5121158750,34000,34000,34000,34000,0
20230601,175500,5121158750,34000,34000,34000,34000,0
20230601,175400,5121158750,34000,34000,34000,34000,0
20230601,175300,5121158750,34000,34000,34000,34000,0
20230601,175200,5121158750,34000,34000,34000,34000,0
20230601,175100,5121158750,34000,34000,34000,34000,0
20230601,175000,5121158750,34000,34000,34000,34000,3850
20230601,174900,5121158750,34000,34000,34000,34000,0
20230601,174800,5121158750,34000,34000,34000,34000,0
20230601,174700,5121158750,34000,34000,34000,34000,0
20230601,174600,5121158750,34000,34000,34000,34000,0
20230601,174500,5121158750,34000,34000,34000,34000,0
20230601,174400,5121158750,34000,34000,34000,34000,0
20230601,174300,5121158750,34000,34000,34000,34000,0
20230601,174200,5121158750,34000,34000,34000,34000,0
20230601,174100,5121158750,34000,34000,34000,34000,0
20230601,174000,5121158750,34000,34000,34000,34000,0
20230601,173900,5121158750,34000,34000,34000,34000,0
20230601,173800,5121158750,34000,34000,34000,34000,0
20230601,173700,5121158750,34000,34000,34000,34000,0
20230601,173600,5121158750,34000,34000,34000,34000,0
20230601,173500,5121158750,34000,34000,34000,34000,0
20230601,173400,5121158750,34000,34000,34000,34000,0
20230601,173300,5121158750,34000,34000,34000,34000,0
20230601,173200,5121158750,34000,34000,34000,34000,0
20230601,173100,5121158750,34000,34000,34000,34000,0
20230601,173000,5121158750,34000,34000,34000,34000,0
20230601,172900,5121158750,34000,34000,34000,34000,0
20230601,172800,5121158750,34000,34000,34000,34000,0
20230601,172700,5121158750,34000,34000,34000,34000,0
20230601,172600,5121158750,34000,34000,34000,34000,0
20230601,172500,5121158750,34000,34000,34000,34000,0
20230601,172400,5121158750,34000,34000,34000,34000,0
20230601,172300,5121158750,34000,34000,34000,34000,0
20230601,172200,5121158750,34000,34000,34000,34000,0
20230601,172100,5121158750,34000,34000,34000,34000,0
20230601,172000,5121158750,34000,34000,34000,34000,3850
20230601,171900,5121158750,34000,34000,34000,34000,0
20230601,171800,5121158750,34000,34000,34000,34000,0
20230601,171700,5121158750,34000,34000,34000,34000,0
20230601,171600,5121158750,34000,34000,34000,34000,0
20230601,171500,5121158750,34000,34000,34000,34000,0
20230601,171400,5121158750,34000,34000,34000,34000,0
20230601,171300,5121158750,34000,34000,34000,34000,0
20230601,171200,5121158750,34000,34000,34000,34000,0
20230601,171100,5121158750,34000,34000,34000,34000,0
20230601,171000,5121158750,34000,34000,34000,34000,0
20230601,170900,5121158750,34000,34000,34000,34000,0
20230601,170800,5121158750,34000,34000,34000,34000,0
20230601,170700,5121158750,34000,34000,34000,34000,0
20230601,170600,5121158750,34000,34000,34000,34000,0
20230601,170500,5121158750,34000,34000,34000,34000,0
20230601,170400,5121158750,34000,34000,34000,34000,0
20230601,170300,5121158750,34000,34000,34000,34000,0
20230601,170200,5121158750,34000,34000,34000,34000,0
20230601,170100,5121158750,34000,34000,34000,34000,0
20230601,170000,5121158750,34000,34000,34000,34000,0
20230601,165900,5121158750,34000,34000,34000,34000,0
20230601,165800,5121158750,34000,34000,34000,34000,0
20230601,165700,5121158750,34000,34000,34000,34000,0
20230601,165600,5121158750,34000,34000,34000,34000,0
20230601,165500,5121158750,34000,34000,34000,34000,0
20230601,165400,5121158750,34000,34000,34000,34000,0
20230601,165300,5121158750,34000,34000,34000,34000,0
20230601,165200,5121158750,34000,34000,34000,34000,0
20230601,165100,5121158750,34000,34000,34000,34000,0
20230601,165000,5121158750,34000,34000,34000,34000,3850
20230601,164900,5121158750,34000,34000,34000,34000,0
20230601,164800,5121158750,34000,34000,34000,34000,0
20230601,164700,5121158750,34000,34000,34000,34000,0
20230601,164600,5121158750,34000,34000,34000,34000,0
20230601,164500,5121158750,34000,34000,34000,34000,0
20230601,164400,5121158750,34000,34000,34000,34000,0
20230601,164300,5121158750,34000,34000,34000,34000,0
20230601,164200,5121158750,34000,34000,34000,34000,0
20230601,164100,5121158750,34000,34000,34000,34000,0
20230601,164000,5121158750,34000,34000,34000,34000,0
20230601,163900,5121158750,34000,34000,34000,34000,0
20230601,163800,5121158750,34000,34000,34000,34000,0
20230601,163700,5121158750,34000,34000,34000,34000,0
20230601,163600,5121158750,34000,34000,34000,34000,0
20230601,163500,5121158750,34000,34000,34000,34000,0
20230601,163400,5121158750,34000,34000,34000,34000,0
20230601,163300,5121158750,34000,34000,34000,34000,0
20230601,163200,5121158750,34000,34000,34000,34000,0
20230601,163100,5121158750,34000,34000,34000,34000,0
20230601,163000,5121158750,34000,34000,34000,34000,0
20230601,162900,5121158750,34000,34000,34000,34000,0
20230601,162800,5121158750,34000,34000,34000,34000,0
20230601,162700,5121158750,34000,34000,34000,34000,0
20230601,162600,5121158750,34000,34000,34000,34000,0
20230601,162500,5121158750,34000,34000,34000,34000,0
20230601,162400,5121158750,34000,34000,34000,34000,0
20230601,162300,5121158750,34000,34000,34000,34000,0
20230601,162200,5121158750,34000,34000,34000,34000,0
20230601,162100,5121158750,34000,34000,34000,34000,0
20230601,162000,5121158750,34000,34000,34000,34000,3850
20230601,161900,5121158750,34000,34000,34000,34000,0
20230601,161800,5121158750,34000,34000,34000,34000,0
20230601,161700,5121158750,34000,34000,34000,34000,0
20230601,161600,5121158750,34000,34000,34000,34000,0
20230601,161500,5121158750,34000,34000,34000,34000,0
20230601,161400,5121158750,34000,34000,34000,34000,0
20230601,161300,5121158750,34000,34000,34000,34000,0
20230601,161200,5121158750,34000,34000,34000,34000,0
20230601,161100,5121158750,34000,34000,34000,34000,0
20230601,161000,5121158750,34000,34000,34000,34000,0
20230601,160900,5121158750,34000,34000,34000,34000,0
20230601,160800,5121158750,34000,34000,34000,34000,0
20230601,160700,5121158750,34000,34000,34000,34000,0
20230601,160600,5121158750,34000,34000,34000,34000,0
20230601,160500,5121158750,34000,34000,34000,34000,0
20230601,160400,5121158750,34000,34000,34000,34000,0
20230601,160300,5121158750,34000,34000,34000,34000,0
20230601,160200,5121158750,34000,34000,34000,34000,0
20230601,160100,5121158750,34000,34000,34000,34000,0
20230601,160000,5121158750,34000,34000,34000,34000,0
20230601,155900,5121158750,34000,34000,34000,34000,0
20230601,155800,5121158750,34000,34000,34000,34000,0
20230601,155700,5121158750,34000,34000,34000,34000,0
20230601,155600,5121158750,34000,34000,34000,34000,0
20230601,155500,5121158750,34000,34000,34000,34000,0
20230601,155400,5121158750,34000,34000,34000,34000,0
20230601,155300,5121158750,34000,34000,34000,34000,0
20230601,155200,5121158750,34000,34000,34000,34000,0
20230601,155100,5121158750,34000,34000,34000,34000,0
20230601,155000,5121158750,34000,34000,34000,34000,3850
20230601,154900,5121158750,34000,34000,34000,34000,0
20230601,154800,5121158750,34000,34000,34000,34000,0
20230601,154700,5121158750,34000,34000,34000,34000,0
20230601,154600,5121158750,34000,34000,34000,34000,0
20230601,154500,5121158750,34000,34000,34000,34000,0
20230601,154400,5121158750,34000,34000,34000,34000,0
20230601,154300,5121158750,34000,34000,34000,34000,0
20230601,154200,5121158750,34000,34000,34000,34000,0
20230601,154100,5121158750,34000,34000,34000,34000,0
20230601,154000,5121158750,34000,34000,34000,34000,0
20230601,153900,5121158750,34000,34000,34000,34000,0
20230601,153800,5121158750,34000,34000,34000,34000,0
20230601,153700,5121158750,34000,34000,34000,34000,0
20230601,153600,5121158750,34000,34000,34000,34000,0
20230601,153500,5121158750,34000,34000,34000,34000,0
20230601,153400,5121158750,34000,34000,34000,34000,0
20230601,153300,5121158750,34000,34000,34000,34000,0
20230601,153200,5121158750,34000,34000,34000,34000,0
20230601,153100,5121158750,34000,34000,34000,34000,0
20230601,153000,5121158750,34000,34000,34000,34000,3850
20230601,152900,4990258750,33950,33950,33950,33950,0
20230601,152800,4990258750,33950,33950,33950,33950,0
20230601,152700,4990258750,33950,33950,33950,33950,0
20230601,152600,4990258750,33950,33950,33950,33950,0
20230601,152500,4990258750,33950,33950,33950,33950,0
20230601,152400,4990258750,33950,33950,33950,33950,0
20230601,152300,4990258750,33950,33950,33950,33950,0
20230601,152200,4990258750,33950,33950,33950,33950,0
20230601,152100,4990258750,33950,33950,33950,33950,0
20230601,152000,4990258750,33950,33950,33950,33950,0
20230601,151900,4990258750,33950,33950,33950,33900,127
20230601,151800,4985948900,33900,33950,33950,33900,193
20230601,151700,4979399850,33900,33900,33900,33900,18
20230601,151600,4978789650,33900,33950,33950,33900,18
20230601,151500,4978179400,33950,33950,33950,33950,315
20230601,151400,4967485150,33950,33900,33950,33900,172
20230601,151300,4961646050,33950,33950,33950,33900,126
20230601,151200,4957368400,33900,33900,33900,33900,4
20230601,151100,4957232800,33900,33950,33950,33900,608
20230601,151000,4936614150,33950,34000,34000,33950,142
20230601,150900,4931793150,34000,34000,34000,33950,129
20230601,150800,4927407350,33950,33950,33950,33950,337
20230601,150700,4915966200,33950,34050,34050,33950,964
20230601,150600,4883179350,34050,34000,34100,34000,471
20230601,150500,4867140050,34000,34050,34050,34000,135
20230601,150400,4862543750,34000,34000,34000,34000,322
20230601,150300,4851595750,34000,34050,34050,34000,179
20230601,150200,4845501600,34000,34000,34050,34000,89
20230601,150100,4842475100,34000,34050,34050,34000,514
20230601,150000,4824974600,34050,34000,34050,34000,218
20230601,145900,4817552300,34050,34050,34050,34050,190
20230601,145800,4811082800,34000,34000,34050,34000,71
20230601,145700,4808667700,34050,34000,34050,34000,148
20230601,145600,4803628550,34000,34050,34050,34000,47
20230601,145500,4802029050,34100,34000,34100,34000,153
20230601,145400,4796812350,34050,34100,34100,34050,254
20230601,145300,4788152650,34100,34100,34100,34000,151
20230601,145200,4783003650,34000,34100,34100,34000,94
20230601,145100,4779802550,34100,33950,34100,33950,1525
20230601,145000,4727877500,33950,33900,33950,33850,592
20230601,144900,4707803900,33950,33900,33950,33900,296
20230601,144800,4697762600,33900,33900,33950,33900,172
20230601,144700,4691930650,33900,33900,33950,33900,283
20230601,144600,4682328950,33900,33900,33950,33900,213
20230601,144500,4675107300,33950,33900,33950,33900,632
20230601,144400,4653674000,33850,33900,33900,33850,373
20230601,144300,4641039550,33850,33850,33900,33850,260
20230601,144200,4632237850,33850,33850,33950,33850,330
20230601,144100,4621058650,33900,33900,33900,33850,106
20230601,144000,4617468450,33900,33950,33950,33900,295
20230601,143900,4607460700,33900,33900,33950,33900,97
20230601,143800,4604171850,33900,33900,33950,33900,376
20230601,143700,4591413050,33950,33900,33950,33900,218
20230601,143600,4584021300,33900,33850,33900,33850,446
20230601,143500,4568909250,33900,33950,33950,33900,846
20230601,143400,4540229700,33950,33950,34000,33900,1471
20230601,143300,4490288250,33950,33950,33950,33950,218
20230601,143200,4482887150,33950,33950,34000,33950,234
20230601,143100,4474936600,33950,33950,33950,33950,131
20230601,143000,4470489150,33950,33900,33950,33900,570
20230601,142900,4451146050,33900,33900,33900,33900,230
20230601,142800,4443349050,33900,33900,33950,33900,530
20230601,142700,4425375850,33900,33850,33900,33850,850
20230601,142600,4396585150,33850,33850,33900,33850,496
20230601,142500,4379789300,33850,33850,33900,33850,278
20230601,142400,4370378950,33850,33800,33850,33800,593
20230601,142300,4350314000,33800,33850,33850,33800,263
20230601,142200,4341420700,33850,33850,33900,33850,560
20230601,142100,4322458450,33850,33900,33900,33850,474
20230601,142000,4306400650,33900,33850,33900,33850,449
20230601,141900,4291193500,33850,33900,33900,33850,210
20230601,141800,4284083650,33900,33850,33900,33850,255
20230601,141700,4275445700,33850,33900,33900,33850,272
20230601,141600,4266232650,33900,33850,33900,33850,186
20230601,141500,4259934400,33850,33900,33900,33850,155
20230601,141400,4254681050,33850,33850,33850,33850,150
20230601,141300,4249603550,33850,33900,33900,33850,269
20230601,141200,4240490500,33850,33850,33900,33850,203
20230601,141100,4233616900,33850,33900,33900,33850,213
20230601,141000,4226399750,33850,33900,33900,33850,186
20230601,140900,4220097500,33900,33850,33900,33850,223
20230601,140800,4212540950,33850,33900,33900,33850,103
20230601,140700,4209053950,33900,33850,33900,33850,186
20230601,140600,4202749450,33850,33850,33900,33850,119
20230601,140500,4198721250,33850,33850,33900,33850,202
20230601,140400,4191877100,33850,33900,33900,33850,196
20230601,140300,4185237700,33900,33850,33950,33850,275
20230601,140200,4175920650,33850,33850,33850,33850,132
20230601,140100,4171452450,33900,33850,33900,33850,386
20230601,140000,4158374150,33850,33850,33850,33850,471
20230601,135900,4142430800,33850,33850,33900,33850,240
20230601,135800,4134300600,33850,33900,33900,33850,1019
20230601,135700,4099759900,33900,33900,33950,33900,240
20230601,135600,4091617650,33900,33900,33900,33900,253
20230601,135500,4083040950,33950,33900,33950,33900,314
20230601,135400,4072390000,33900,33900,33900,33900,144
20230601,135300,4067508400,33900,33900,33950,33900,194
20230601,135200,4060925550,33900,33900,33900,33850,205
20230601,135100,4053976650,33900,33850,33900,33850,226
20230601,135000,4046323800,33850,33900,33900,33850,191
20230601,134900,4039854300,33900,33900,33900,33850,527
20230601,134800,4021992000,33850,33850,33850,33850,466
20230601,134700,4006217900,33900,33850,33900,33850,347
20230601,134600,3994464350,33850,33900,33950,33850,373
20230601,134500,3981831950,33850,33850,33850,33850,193
20230601,134400,3975298900,33850,33850,33900,33850,274
20230601,134300,3966017700,33850,33850,33850,33850,690
20230601,134200,3942661200,33850,33800,33900,33800,201
20230601,134100,3935857300,33800,33800,33800,33800,98
20230601,134000,3932544900,33850,33800,33850,33800,453
20230601,133900,3917219450,33800,33950,33950,33800,1210
20230601,133800,3876265400,33900,33850,33900,33850,163
20230601,133700,3870740900,33850,33850,33900,33850,151
20230601,133600,3865628150,33900,33850,33900,33850,252
20230601,133500,3857086950,33850,33850,33900,33850,71
20230601,133400,3854681550,33850,33850,33900,33850,207
20230601,133300,3847666850,33850,33850,33850,33850,393
20230601,133200,3834363800,33900,33850,33900,33850,152
20230601,133100,3829211700,33850,33850,33900,33850,148
20230601,133000,3824200850,33850,33850,33950,33850,292
20230601,132900,3814302500,33850,33850,33900,33850,78
20230601,132800,3811661100,33850,33900,33950,33850,260
20230601,132700,3802842300,33900,33900,33900,33900,58
20230601,132600,3800876100,33900,33850,33900,33850,512
20230601,132500,3783537600,33850,33900,33900,33850,1003
20230601,132400,3749538300,33900,33950,33950,33850,2179
20230601,132300,3675658550,33950,34000,34000,33950,37
20230601,132200,3674401750,34000,33950,34000,33950,246
20230601,132100,3666043150,33950,33950,33950,33950,4
20230601,132000,3665907350,34000,33950,34000,33950,531
20230601,131900,3647873700,33950,33950,33950,33950,3
20230601,131800,3647771850,34000,34000,34000,33950,138
20230601,131700,3643080000,34000,34050,34050,33950,137
20230601,131600,3638415900,33950,33950,34050,33950,25
20230601,131500,3637566100,34000,34000,34000,33950,133
20230601,131400,3633044200,33950,33950,33950,33950,29
20230601,131300,3632059650,33950,34000,34000,33950,214
20230601,131200,3624783750,33950,33950,33950,33950,2
20230601,131100,3624715850,33950,34000,34000,33950,168
20230601,131000,3619003950,33900,33950,33950,33900,135
20230601,130900,3614420850,33950,33950,34000,33950,732
20230601,130800,3589533600,33900,33950,33950,33900,3
20230601,130700,3589431850,34000,33950,34000,33900,300
20230601,130600,3579246900,33900,33950,33950,33900,7
20230601,130500,3579009350,34000,33950,34000,33850,1040
20230601,130400,3543744050,33900,33950,33950,33900,63
20230601,130300,3541605300,33950,33900,33950,33900,450
20230601,130200,3526327900,33900,33850,33900,33850,34
20230601,130100,3525175400,33850,33850,33850,33850,0
20230601,130000,3525175400,33850,33850,33850,33850,4
20230601,125900,3525040000,33900,33900,33900,33850,70
20230601,125800,3522667100,33850,33850,33850,33850,2
20230601,125700,3522599400,33900,33850,33900,33850,101
20230601,125600,3519179700,33900,33850,33900,33850,14
20230601,125500,3518705150,33900,33850,33900,33850,11
20230601,125400,3518332350,33850,33850,33900,33850,215
20230601,125300,3511044050,33850,33850,33900,33850,4
20230601,125200,3510908600,33850,33850,33850,33850,6
20230601,125100,3510705500,33900,33900,33900,33900,0
20230601,125000,3510705500,33900,33800,33900,33800,109
20230601,124900,3507015150,33800,33800,33800,33800,3
20230601,124800,3506913750,33800,33800,33800,33800,2
20230601,124700,3506846150,33800,33800,33800,33800,20
20230601,124600,3506170150,33800,33850,33850,33750,1259
20230601,124500,3463625700,33850,33800,33850,33800,129
20230601,124400,3459260000,33850,33800,33850,33800,4
20230601,124300,3459124750,33850,33800,33850,33800,13
20230601,124200,3458684850,33850,33800,33850,33800,59
20230601,124100,3456690150,33800,33800,33850,33800,56
20230601,124000,3454797250,33800,33800,33800,33800,10
20230601,123900,3454459250,33950,33950,33950,33950,0
20230601,123800,3454459250,33950,33850,33950,33800,194
20230601,123700,3447878300,33950,33800,33950,33800,281
20230601,123600,3438351850,33850,33800,33850,33800,54
20230601,123500,3436526500,33800,33800,33800,33800,52
20230601,123400,3434768900,33750,33750,33750,33750,0
20230601,123300,3434768900,33750,33800,33800,33750,82
20230601,123200,3432001350,33800,33800,33800,33800,70
20230601,123100,3429635350,33800,33850,33900,33800,2243
20230601,123000,3353790300,33850,33850,33850,33850,4
20230601,122900,3353654900,33850,33900,33900,33850,64
20230601,122800,3351486750,33850,33900,33900,33850,46
20230601,122700,3349927650,33900,33950,33950,33850,602
20230601,122600,3329541450,33900,34000,34000,33900,195
20230601,122500,3322930700,34000,33950,34000,33900,11
20230601,122400,3322556950,33950,34000,34000,33950,179
20230601,122300,3316474800,33950,33950,33950,33950,4
20230601,122200,3316339000,34000,33950,34000,33950,6
20230601,122100,3316135100,33950,33950,33950,33950,5
20230601,122000,3315965350,33950,33950,34050,33950,397
20230601,121900,3302469050,33950,33900,34000,33850,180
20230601,121800,3296356900,33850,33850,33900,33850,39
20230601,121700,3295036700,33850,33850,33850,33850,2
20230601,121600,3294969000,33850,33950,34000,33850,1252
20230601,121500,3252563600,33950,33900,33950,33900,445
20230601,121400,3237460600,33950,33900,33950,33900,11
20230601,121300,3237087600,33900,33900,33900,33900,1
20230601,121200,3237053700,33950,33900,33950,33900,65
20230601,121100,3234849450,33900,33950,33950,33900,17
20230601,121000,3234272650,33950,33950,33950,33950,5
20230601,120900,3234102900,33950,33950,33950,33900,40
20230601,120800,3232745200,33950,33950,33950,33900,207
20230601,120700,3225727550,33950,33950,33950,33900,15
20230601,120600,3225218400,33900,33900,33950,33900,90
20230601,120500,3222163200,34000,33850,34000,33850,1129
20230601,120400,3183807250,33900,33900,33900,33850,45
20230601,120300,3182283600,33900,33900,33900,33850,16
20230601,120200,3181741300,33900,33850,33900,33850,45
20230601,120100,3180215950,33850,33900,33900,33850,388
20230601,120000,3167078400,33900,33850,33900,33850,26
20230601,115900,3166198150,33900,33900,33900,33850,17
20230601,115800,3165622050,33900,33850,33900,33850,74
20230601,115700,3163115550,33850,33850,33850,33850,4
20230601,115600,3162980150,33900,33900,33900,33850,8
20230601,115500,3162709000,33900,33850,33900,33850,48
20230601,115400,3161083950,33900,33900,33900,33850,24
20230601,115300,3160270550,33900,33850,33900,33850,55
20230601,115200,3158408350,33900,33900,33900,33850,15
20230601,115100,3157900050,33900,33850,33900,33850,143
20230601,115000,3153059300,33850,33950,33950,33850,900
20230601,114900,3122593500,33850,33900,33950,33850,68
20230601,114800,3120288050,33900,33850,33900,33850,47
20230601,114700,3118696750,33850,33850,33900,33850,10
20230601,114600,3118358150,33900,33950,33950,33900,7
20230601,114500,3118120550,33950,33850,33950,33850,46
20230601,114400,3116562300,33850,33850,33850,33850,2
20230601,114300,3116494600,33900,33900,33900,33800,1341
20230601,114200,3071056900,33900,33900,33900,33900,45
20230601,114100,3069531400,33950,33950,33950,33950,6
20230601,114000,3069327700,33950,33900,33950,33900,7
20230601,113900,3069090350,33900,33950,33950,33900,7
20230601,113800,3068852800,33950,33900,33950,33900,116
20230601,113700,3064919600,33900,33950,33950,33900,22
20230601,113600,3064172900,33900,33950,33950,33900,151
20230601,113500,3059046600,33950,33950,33950,33900,30
20230601,113400,3058029200,33950,33950,33950,33900,73
20230601,113300,3055550950,33950,33900,33950,33900,18
20230601,113200,3054939950,33950,33950,33950,33900,155
20230601,113100,3049678600,33900,33900,33900,33850,1229
20230601,113000,3008072050,33800,33900,33900,33800,1417
20230601,112900,2960065800,33900,33950,33950,33900,44
20230601,112800,2958573900,33900,33900,33950,33900,26
20230601,112700,2957691450,33900,33950,33950,33900,84
20230601,112600,2954840250,33950,33950,33950,33900,142
20230601,112500,2950019450,33950,34000,34000,33900,367
20230601,112400,2937565350,33950,33950,34000,33950,27
20230601,112300,2936648650,33950,33950,34000,33950,7
20230601,112200,2936410950,34000,33950,34000,33950,24
20230601,112100,2935595450,33950,33950,33950,33950,87
20230601,112000,2932641800,33950,34000,34050,33950,619
20230601,111900,2911593100,34050,34050,34050,34050,0
20230601,111800,2911593100,34050,34000,34050,34000,44
20230601,111700,2910095300,34050,34000,34050,34000,53
20230601,111600,2908291650,34000,34000,34000,34000,15
20230601,111500,2907781650,34050,34050,34050,34050,0
20230601,111400,2907781650,34050,34050,34050,34050,86
20230601,111300,2904853350,34000,34000,34000,34000,9
20230601,111200,2904547350,34050,34050,34050,34050,55
20230601,111100,2902674600,34050,34150,34150,34050,1466
20230601,111000,2852695150,34100,34100,34100,34100,59
20230601,110900,2850683250,34150,34150,34150,34150,1
20230601,110800,2850649100,34100,34100,34100,34100,10
20230601,110700,2850308100,34150,34150,34150,34150,1
20230601,110600,2850273950,34150,34150,34150,34150,1
20230601,110500,2850239800,34150,34150,34150,34150,0
20230601,110400,2850239800,34150,34150,34150,34150,6
20230601,110300,2850034900,34150,34100,34150,34100,6
20230601,110200,2849830150,34100,34150,34150,34100,548
20230601,110100,2831121100,34200,34200,34200,34150,1010
20230601,110000,2796608100,34150,34150,34150,34050,3187
20230601,105900,2687965600,34150,34050,34150,34050,102
20230601,105800,2684488300,34100,34150,34150,34100,7
20230601,105700,2684249500,34100,34150,34150,34100,24
20230601,105600,2683430800,34150,34100,34150,34100,33
20230601,105500,2682305300,34150,34150,34150,34150,1
20230601,105400,2682271150,34150,34150,34150,34150,5
20230601,105300,2682100400,34150,34100,34150,34100,76
20230601,105200,2679507950,34100,34100,34100,34100,125
20230601,105100,2675245450,34100,34050,34100,34050,439
20230601,105000,2660294400,34050,34050,34050,34050,0
20230601,104900,2660294400,34050,34050,34050,34050,1
20230601,104800,2660260350,34000,33950,34000,33950,68
20230601,104700,2657948500,33950,34000,34000,33950,111
20230601,104600,2654179550,34000,34000,34000,34000,73
20230601,104500,2651697550,33950,33950,33950,33900,149
20230601,104400,2646639050,33950,34000,34000,33950,17
20230601,104300,2646061650,34000,33950,34000,33950,172
20230601,104200,2640222200,33950,34000,34050,33950,345
20230601,104100,2628505250,34000,34050,34050,34000,760
20230601,104000,2602665100,34050,34050,34050,34000,403
20230601,103900,2588945500,34100,34150,34150,34100,2
20230601,103800,2588877250,34100,34100,34100,34100,67
20230601,103700,2586592550,34150,34150,34150,34150,18
20230601,103600,2585977850,34150,34100,34150,34100,53
20230601,103500,2584168250,34050,34100,34100,34050,275
20230601,103400,2574795750,34100,34050,34100,34050,281
20230601,103300,2565217650,34050,34050,34050,34000,455
20230601,103200,2549729950,34050,34050,34050,34000,259
20230601,103100,2540911400,34050,34050,34050,34050,121
20230601,103000,2536791350,34050,34000,34050,33950,147
20230601,102900,2531795700,34000,34000,34050,34000,34
20230601,102800,2530639650,34000,33950,34050,33950,280
20230601,102700,2521111200,33950,33950,34050,33950,138
20230601,102600,2516419850,34000,34000,34000,33950,93
20230601,102500,2513261200,34000,34000,34050,33950,473
20230601,102400,2497175100,34000,34000,34000,34000,387
20230601,102300,2484017100,34000,34050,34050,34000,1096
20230601,102200,2446747050,34000,34000,34000,33950,427
20230601,102100,2432233800,33950,33950,34000,33950,1316
20230601,102000,2387549000,33950,33900,33950,33900,1153
20230601,101900,2348417000,33900,33900,33950,33900,279
20230601,101800,2338951350,33900,33900,33900,33900,59
20230601,101700,2336951250,33900,33900,33900,33900,260
20230601,101600,2328137250,33900,33900,33950,33900,309
20230601,101500,2317662100,33950,33800,33950,33800,1707
20230601,101400,2259754450,33800,33750,33800,33750,1231
20230601,101300,2218152200,33750,33800,33800,33750,1309
20230601,101200,2173958050,33800,33850,33850,33750,3253
20230601,101100,2064034600,33850,33900,33900,33850,837
20230601,101000,2035680650,34000,34000,34000,33900,1168
20230601,100900,1996077500,33900,34000,34050,33900,2370
20230601,100800,1915590050,34000,34000,34050,34000,307
20230601,100700,1905152000,34000,34000,34000,34000,99
20230601,100600,1901786000,34000,34050,34100,34000,4077
20230601,100500,1762823650,34050,34050,34100,34050,179
20230601,100400,1756727450,34050,34100,34100,34050,158
20230601,100300,1751344750,34050,34050,34100,34050,117
20230601,100200,1747360400,34100,34100,34100,34050,165
20230601,100100,1741737200,34150,34150,34150,34100,217
20230601,100000,1734327700,34150,34000,34200,34000,394
20230601,095900,1720887500,34000,34000,34000,34000,197
20230601,095800,1714189500,34000,34000,34050,34000,294
20230601,095700,1704187600,34000,34000,34000,34000,499
20230601,095600,1687221600,34000,34000,34050,34000,116
20230601,095500,1683277550,34000,34000,34050,34000,53
20230601,095400,1681474950,34000,34000,34050,34000,112
20230601,095300,1677666900,34000,34000,34000,34000,119
20230601,095200,1673620900,34000,34000,34050,34000,218
20230601,095100,1666208400,34000,34000,34000,34000,260
20230601,095000,1657368400,34000,34000,34000,33950,871
20230601,094900,1627757700,34000,34000,34000,34000,235
20230601,094800,1619767700,34000,34000,34000,34000,463
20230601,094700,1604025700,34000,33950,34000,33950,261
20230601,094600,1595163750,33900,33950,33950,33900,833
20230601,094500,1566892500,33950,33950,33950,33950,183
20230601,094400,1560679650,33950,33950,33950,33950,307
20230601,094300,1550257000,34050,34000,34050,33950,463
20230601,094200,1534514650,34000,33950,34000,33900,1465
20230601,094100,1484778900,34000,34100,34100,34000,2632
20230601,094000,1395234050,34100,34100,34100,34100,406
20230601,093900,1381389450,34100,34100,34100,34050,2870
20230601,093800,1283595550,34100,34150,34150,34100,1637
20230601,093700,1227693350,34150,34200,34200,34150,418
20230601,093600,1213400950,34250,34250,34250,34150,303
20230601,093500,1203029250,34250,34200,34250,34150,466
20230601,093400,1187097100,34150,34150,34150,34150,745
20230601,093300,1161655350,34150,34200,34200,34150,337
20230601,093200,1150142050,34200,34250,34250,34200,1202
20230601,093100,1109031400,34250,34250,34250,34250,259
20230601,093000,1100160650,34250,34250,34250,34250,607
20230601,092900,1079370900,34250,34300,34400,34250,936
20230601,092800,1047238250,34300,34250,34300,34250,217
20230601,092700,1039804200,34300,34350,34350,34250,392
20230601,092600,1026367350,34300,34350,34350,34250,111
20230601,092500,1022561600,34350,34400,34400,34300,1151
20230601,092400,983058200,34400,34400,34400,34350,334
20230601,092300,971573600,34400,34400,34400,34350,119
20230601,092200,967481100,34400,34350,34400,34350,408
20230601,092100,953459650,34400,34300,34400,34300,262
20230601,092000,944457300,34300,34400,34400,34300,373
20230601,091900,931637850,34400,34550,34550,34400,1152
20230601,091800,891946250,34600,34650,34650,34550,772
20230601,091700,865228150,34650,34550,34650,34500,4681
20230601,091600,703433350,34550,34400,34550,34400,1648
20230601,091500,646598650,34450,34300,34450,34300,583
20230601,091400,626566650,34350,34300,34350,34300,364
20230601,091300,614069300,34300,34350,34350,34300,170
20230601,091200,608230000,34350,34350,34350,34300,370
20230601,091100,595520600,34350,34400,34400,34250,693
20230601,091000,571718850,34400,34450,34450,34350,806
20230601,090900,543965350,34450,34150,34450,34150,2991
20230601,090800,441333850,34150,34100,34150,34100,985
20230601,090700,407732350,34100,34150,34150,34100,995
20230601,090600,373777000,34150,34100,34150,34100,875
20230601,090500,343934500,34100,34200,34250,34050,1914
20230601,090400,278554350,34350,34250,34350,34200,648
20230601,090300,256360500,34250,34200,34400,34150,872
20230601,090200,226474750,34200,34150,34200,34150,386
20230601,090100,213290800,34150,34150,34200,34150,1023
20230601,090000,178336600,34150,34400,34400,34150,4989