KissMeData/083450/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201100,1126556800,27000,27000,27000,27000,1006
20230601,201000,1126556800,27000,27000,27000,27000,0
20230601,200900,1126556800,27000,27000,27000,27000,0
20230601,200800,1126556800,27000,27000,27000,27000,0
20230601,200700,1126556800,27000,27000,27000,27000,0
20230601,200600,1126556800,27000,27000,27000,27000,0
20230601,200500,1126556800,27000,27000,27000,27000,0
20230601,200400,1126556800,27000,27000,27000,27000,0
20230601,200300,1126556800,27000,27000,27000,27000,0
20230601,200200,1126556800,27000,27000,27000,27000,0
20230601,200100,1126556800,27000,27000,27000,27000,0
20230601,200000,1126556800,27000,27000,27000,27000,0
20230601,195900,1126556800,27000,27000,27000,27000,0
20230601,195800,1126556800,27000,27000,27000,27000,0
20230601,195700,1126556800,27000,27000,27000,27000,0
20230601,195600,1126556800,27000,27000,27000,27000,0
20230601,195500,1126556800,27000,27000,27000,27000,0
20230601,195400,1126556800,27000,27000,27000,27000,0
20230601,195300,1126556800,27000,27000,27000,27000,0
20230601,195200,1126556800,27000,27000,27000,27000,0
20230601,195100,1126556800,27000,27000,27000,27000,0
20230601,195000,1126556800,27000,27000,27000,27000,0
20230601,194900,1126556800,27000,27000,27000,27000,0
20230601,194800,1126556800,27000,27000,27000,27000,0
20230601,194700,1126556800,27000,27000,27000,27000,0
20230601,194600,1126556800,27000,27000,27000,27000,0
20230601,194500,1126556800,27000,27000,27000,27000,0
20230601,194400,1126556800,27000,27000,27000,27000,0
20230601,194300,1126556800,27000,27000,27000,27000,0
20230601,194200,1126556800,27000,27000,27000,27000,0
20230601,194100,1126556800,27000,27000,27000,27000,1006
20230601,194000,1126556800,27000,27000,27000,27000,0
20230601,193900,1126556800,27000,27000,27000,27000,0
20230601,193800,1126556800,27000,27000,27000,27000,0
20230601,193700,1126556800,27000,27000,27000,27000,0
20230601,193600,1126556800,27000,27000,27000,27000,0
20230601,193500,1126556800,27000,27000,27000,27000,0
20230601,193400,1126556800,27000,27000,27000,27000,0
20230601,193300,1126556800,27000,27000,27000,27000,0
20230601,193200,1126556800,27000,27000,27000,27000,0
20230601,193100,1126556800,27000,27000,27000,27000,0
20230601,193000,1126556800,27000,27000,27000,27000,0
20230601,192900,1126556800,27000,27000,27000,27000,0
20230601,192800,1126556800,27000,27000,27000,27000,0
20230601,192700,1126556800,27000,27000,27000,27000,0
20230601,192600,1126556800,27000,27000,27000,27000,0
20230601,192500,1126556800,27000,27000,27000,27000,0
20230601,192400,1126556800,27000,27000,27000,27000,0
20230601,192300,1126556800,27000,27000,27000,27000,0
20230601,192200,1126556800,27000,27000,27000,27000,0
20230601,192100,1126556800,27000,27000,27000,27000,0
20230601,192000,1126556800,27000,27000,27000,27000,0
20230601,191900,1126556800,27000,27000,27000,27000,0
20230601,191800,1126556800,27000,27000,27000,27000,0
20230601,191700,1126556800,27000,27000,27000,27000,0
20230601,191600,1126556800,27000,27000,27000,27000,0
20230601,191500,1126556800,27000,27000,27000,27000,0
20230601,191400,1126556800,27000,27000,27000,27000,0
20230601,191300,1126556800,27000,27000,27000,27000,0
20230601,191200,1126556800,27000,27000,27000,27000,0
20230601,191100,1126556800,27000,27000,27000,27000,1006
20230601,191000,1126556800,27000,27000,27000,27000,0
20230601,190900,1126556800,27000,27000,27000,27000,0
20230601,190800,1126556800,27000,27000,27000,27000,0
20230601,190700,1126556800,27000,27000,27000,27000,0
20230601,190600,1126556800,27000,27000,27000,27000,0
20230601,190500,1126556800,27000,27000,27000,27000,0
20230601,190400,1126556800,27000,27000,27000,27000,0
20230601,190300,1126556800,27000,27000,27000,27000,0
20230601,190200,1126556800,27000,27000,27000,27000,0
20230601,190100,1126556800,27000,27000,27000,27000,0
20230601,190000,1126556800,27000,27000,27000,27000,0
20230601,185900,1126556800,27000,27000,27000,27000,0
20230601,185800,1126556800,27000,27000,27000,27000,0
20230601,185700,1126556800,27000,27000,27000,27000,0
20230601,185600,1126556800,27000,27000,27000,27000,0
20230601,185500,1126556800,27000,27000,27000,27000,0
20230601,185400,1126556800,27000,27000,27000,27000,0
20230601,185300,1126556800,27000,27000,27000,27000,0
20230601,185200,1126556800,27000,27000,27000,27000,0
20230601,185100,1126556800,27000,27000,27000,27000,0
20230601,185000,1126556800,27000,27000,27000,27000,0
20230601,184900,1126556800,27000,27000,27000,27000,0
20230601,184800,1126556800,27000,27000,27000,27000,0
20230601,184700,1126556800,27000,27000,27000,27000,0
20230601,184600,1126556800,27000,27000,27000,27000,0
20230601,184500,1126556800,27000,27000,27000,27000,0
20230601,184400,1126556800,27000,27000,27000,27000,0
20230601,184300,1126556800,27000,27000,27000,27000,0
20230601,184200,1126556800,27000,27000,27000,27000,0
20230601,184100,1126556800,27000,27000,27000,27000,1006
20230601,184000,1126556800,27000,27000,27000,27000,0
20230601,183900,1126556800,27000,27000,27000,27000,0
20230601,183800,1126556800,27000,27000,27000,27000,0
20230601,183700,1126556800,27000,27000,27000,27000,0
20230601,183600,1126556800,27000,27000,27000,27000,0
20230601,183500,1126556800,27000,27000,27000,27000,0
20230601,183400,1126556800,27000,27000,27000,27000,0
20230601,183300,1126556800,27000,27000,27000,27000,0
20230601,183200,1126556800,27000,27000,27000,27000,0
20230601,183100,1126556800,27000,27000,27000,27000,0
20230601,183000,1126556800,27000,27000,27000,27000,0
20230601,182900,1126556800,27000,27000,27000,27000,0
20230601,182800,1126556800,27000,27000,27000,27000,0
20230601,182700,1126556800,27000,27000,27000,27000,0
20230601,182600,1126556800,27000,27000,27000,27000,0
20230601,182500,1126556800,27000,27000,27000,27000,0
20230601,182400,1126556800,27000,27000,27000,27000,0
20230601,182300,1126556800,27000,27000,27000,27000,0
20230601,182200,1126556800,27000,27000,27000,27000,0
20230601,182100,1126556800,27000,27000,27000,27000,0
20230601,182000,1126556800,27000,27000,27000,27000,0
20230601,181900,1126556800,27000,27000,27000,27000,0
20230601,181800,1126556800,27000,27000,27000,27000,0
20230601,181700,1126556800,27000,27000,27000,27000,0
20230601,181600,1126556800,27000,27000,27000,27000,0
20230601,181500,1126556800,27000,27000,27000,27000,0
20230601,181400,1126556800,27000,27000,27000,27000,0
20230601,181300,1126556800,27000,27000,27000,27000,0
20230601,181200,1126556800,27000,27000,27000,27000,0
20230601,181100,1126556800,27000,27000,27000,27000,1006
20230601,181000,1126556800,27000,27000,27000,27000,0
20230601,180900,1126556800,27000,27000,27000,27000,0
20230601,180800,1126556800,27000,27000,27000,27000,0
20230601,180700,1126556800,27000,27000,27000,27000,0
20230601,180600,1126556800,27000,27000,27000,27000,0
20230601,180500,1126556800,27000,27000,27000,27000,0
20230601,180400,1126556800,27000,27000,27000,27000,0
20230601,180300,1126556800,27000,27000,27000,27000,0
20230601,180200,1126556800,27000,27000,27000,27000,0
20230601,180100,1126556800,27000,27000,27000,27000,0
20230601,180000,1126556800,27000,27000,27000,27000,0
20230601,175900,1126556800,27000,27000,27000,27000,0
20230601,175800,1126556800,27000,27000,27000,27000,0
20230601,175700,1126556800,27000,27000,27000,27000,0
20230601,175600,1126556800,27000,27000,27000,27000,0
20230601,175500,1126556800,27000,27000,27000,27000,0
20230601,175400,1126556800,27000,27000,27000,27000,0
20230601,175300,1126556800,27000,27000,27000,27000,0
20230601,175200,1126556800,27000,27000,27000,27000,0
20230601,175100,1126556800,27000,27000,27000,27000,0
20230601,175000,1126556800,27000,27000,27000,27000,0
20230601,174900,1126556800,27000,27000,27000,27000,0
20230601,174800,1126556800,27000,27000,27000,27000,0
20230601,174700,1126556800,27000,27000,27000,27000,0
20230601,174600,1126556800,27000,27000,27000,27000,0
20230601,174500,1126556800,27000,27000,27000,27000,0
20230601,174400,1126556800,27000,27000,27000,27000,0
20230601,174300,1126556800,27000,27000,27000,27000,0
20230601,174200,1126556800,27000,27000,27000,27000,0
20230601,174100,1126556800,27000,27000,27000,27000,1006
20230601,174000,1126556800,27000,27000,27000,27000,0
20230601,173900,1126556800,27000,27000,27000,27000,0
20230601,173800,1126556800,27000,27000,27000,27000,0
20230601,173700,1126556800,27000,27000,27000,27000,0
20230601,173600,1126556800,27000,27000,27000,27000,0
20230601,173500,1126556800,27000,27000,27000,27000,0
20230601,173400,1126556800,27000,27000,27000,27000,0
20230601,173300,1126556800,27000,27000,27000,27000,0
20230601,173200,1126556800,27000,27000,27000,27000,0
20230601,173100,1126556800,27000,27000,27000,27000,0
20230601,173000,1126556800,27000,27000,27000,27000,0
20230601,172900,1126556800,27000,27000,27000,27000,0
20230601,172800,1126556800,27000,27000,27000,27000,0
20230601,172700,1126556800,27000,27000,27000,27000,0
20230601,172600,1126556800,27000,27000,27000,27000,0
20230601,172500,1126556800,27000,27000,27000,27000,0
20230601,172400,1126556800,27000,27000,27000,27000,0
20230601,172300,1126556800,27000,27000,27000,27000,0
20230601,172200,1126556800,27000,27000,27000,27000,0
20230601,172100,1126556800,27000,27000,27000,27000,0
20230601,172000,1126556800,27000,27000,27000,27000,0
20230601,171900,1126556800,27000,27000,27000,27000,0
20230601,171800,1126556800,27000,27000,27000,27000,0
20230601,171700,1126556800,27000,27000,27000,27000,0
20230601,171600,1126556800,27000,27000,27000,27000,0
20230601,171500,1126556800,27000,27000,27000,27000,0
20230601,171400,1126556800,27000,27000,27000,27000,0
20230601,171300,1126556800,27000,27000,27000,27000,0
20230601,171200,1126556800,27000,27000,27000,27000,0
20230601,171100,1126556800,27000,27000,27000,27000,1006
20230601,171000,1126556800,27000,27000,27000,27000,0
20230601,170900,1126556800,27000,27000,27000,27000,0
20230601,170800,1126556800,27000,27000,27000,27000,0
20230601,170700,1126556800,27000,27000,27000,27000,0
20230601,170600,1126556800,27000,27000,27000,27000,0
20230601,170500,1126556800,27000,27000,27000,27000,0
20230601,170400,1126556800,27000,27000,27000,27000,0
20230601,170300,1126556800,27000,27000,27000,27000,0
20230601,170200,1126556800,27000,27000,27000,27000,0
20230601,170100,1126556800,27000,27000,27000,27000,0
20230601,170000,1126556800,27000,27000,27000,27000,0
20230601,165900,1126556800,27000,27000,27000,27000,0
20230601,165800,1126556800,27000,27000,27000,27000,0
20230601,165700,1126556800,27000,27000,27000,27000,0
20230601,165600,1126556800,27000,27000,27000,27000,0
20230601,165500,1126556800,27000,27000,27000,27000,0
20230601,165400,1126556800,27000,27000,27000,27000,0
20230601,165300,1126556800,27000,27000,27000,27000,0
20230601,165200,1126556800,27000,27000,27000,27000,0
20230601,165100,1126556800,27000,27000,27000,27000,0
20230601,165000,1126556800,27000,27000,27000,27000,0
20230601,164900,1126556800,27000,27000,27000,27000,0
20230601,164800,1126556800,27000,27000,27000,27000,0
20230601,164700,1126556800,27000,27000,27000,27000,0
20230601,164600,1126556800,27000,27000,27000,27000,0
20230601,164500,1126556800,27000,27000,27000,27000,0
20230601,164400,1126556800,27000,27000,27000,27000,0
20230601,164300,1126556800,27000,27000,27000,27000,0
20230601,164200,1126556800,27000,27000,27000,27000,0
20230601,164100,1126556800,27000,27000,27000,27000,1006
20230601,164000,1126556800,27000,27000,27000,27000,0
20230601,163900,1126556800,27000,27000,27000,27000,0
20230601,163800,1126556800,27000,27000,27000,27000,0
20230601,163700,1126556800,27000,27000,27000,27000,0
20230601,163600,1126556800,27000,27000,27000,27000,0
20230601,163500,1126556800,27000,27000,27000,27000,0
20230601,163400,1126556800,27000,27000,27000,27000,0
20230601,163300,1126556800,27000,27000,27000,27000,0
20230601,163200,1126556800,27000,27000,27000,27000,0
20230601,163100,1126556800,27000,27000,27000,27000,0
20230601,163000,1126556800,27000,27000,27000,27000,0
20230601,162900,1126556800,27000,27000,27000,27000,0
20230601,162800,1126556800,27000,27000,27000,27000,0
20230601,162700,1126556800,27000,27000,27000,27000,0
20230601,162600,1126556800,27000,27000,27000,27000,0
20230601,162500,1126556800,27000,27000,27000,27000,0
20230601,162400,1126556800,27000,27000,27000,27000,0
20230601,162300,1126556800,27000,27000,27000,27000,0
20230601,162200,1126556800,27000,27000,27000,27000,0
20230601,162100,1126556800,27000,27000,27000,27000,0
20230601,162000,1126556800,27000,27000,27000,27000,0
20230601,161900,1126556800,27000,27000,27000,27000,0
20230601,161800,1126556800,27000,27000,27000,27000,0
20230601,161700,1126556800,27000,27000,27000,27000,0
20230601,161600,1126556800,27000,27000,27000,27000,0
20230601,161500,1126556800,27000,27000,27000,27000,0
20230601,161400,1126556800,27000,27000,27000,27000,0
20230601,161300,1126556800,27000,27000,27000,27000,0
20230601,161200,1126556800,27000,27000,27000,27000,0
20230601,161100,1126556800,27000,27000,27000,27000,1006
20230601,161000,1126556800,27000,27000,27000,27000,0
20230601,160900,1126556800,27000,27000,27000,27000,0
20230601,160800,1126556800,27000,27000,27000,27000,0
20230601,160700,1126556800,27000,27000,27000,27000,0
20230601,160600,1126556800,27000,27000,27000,27000,0
20230601,160500,1126556800,27000,27000,27000,27000,0
20230601,160400,1126556800,27000,27000,27000,27000,0
20230601,160300,1126556800,27000,27000,27000,27000,0
20230601,160200,1126556800,27000,27000,27000,27000,0
20230601,160100,1126556800,27000,27000,27000,27000,0
20230601,160000,1126556800,27000,27000,27000,27000,0
20230601,155900,1126556800,27000,27000,27000,27000,0
20230601,155800,1126556800,27000,27000,27000,27000,0
20230601,155700,1126556800,27000,27000,27000,27000,0
20230601,155600,1126556800,27000,27000,27000,27000,0
20230601,155500,1126556800,27000,27000,27000,27000,0
20230601,155400,1126556800,27000,27000,27000,27000,0
20230601,155300,1126556800,27000,27000,27000,27000,0
20230601,155200,1126556800,27000,27000,27000,27000,0
20230601,155100,1126556800,27000,27000,27000,27000,0
20230601,155000,1126556800,27000,27000,27000,27000,0
20230601,154900,1126556800,27000,27000,27000,27000,0
20230601,154800,1126556800,27000,27000,27000,27000,0
20230601,154700,1126556800,27000,27000,27000,27000,0
20230601,154600,1126556800,27000,27000,27000,27000,0
20230601,154500,1126556800,27000,27000,27000,27000,0
20230601,154400,1126556800,27000,27000,27000,27000,0
20230601,154300,1126556800,27000,27000,27000,27000,0
20230601,154200,1126556800,27000,27000,27000,27000,0
20230601,154100,1126556800,27000,27000,27000,27000,1006
20230601,154000,1126556800,27000,27000,27000,27000,0
20230601,153900,1126556800,27000,27000,27000,27000,0
20230601,153800,1126556800,27000,27000,27000,27000,0
20230601,153700,1126556800,27000,27000,27000,27000,0
20230601,153600,1126556800,27000,27000,27000,27000,0
20230601,153500,1126556800,27000,27000,27000,27000,0
20230601,153400,1126556800,27000,27000,27000,27000,0
20230601,153300,1126556800,27000,27000,27000,27000,0
20230601,153200,1126556800,27000,27000,27000,27000,0
20230601,153100,1126556800,27000,27000,27000,27000,0
20230601,153000,1126556800,27000,27000,27000,27000,1006
20230601,152900,1099394800,27000,27000,27000,27000,0
20230601,152800,1099394800,27000,27000,27000,27000,0
20230601,152700,1099394800,27000,27000,27000,27000,0
20230601,152600,1099394800,27000,27000,27000,27000,0
20230601,152500,1099394800,27000,27000,27000,27000,0
20230601,152400,1099394800,27000,27000,27000,27000,0
20230601,152300,1099394800,27000,27000,27000,27000,0
20230601,152200,1099394800,27000,27000,27000,27000,0
20230601,152100,1099394800,27000,27000,27000,27000,0
20230601,152000,1099394800,27000,27000,27000,27000,0
20230601,151900,1099394800,27000,27000,27000,26950,33
20230601,151800,1098504300,26950,27000,27000,26950,99
20230601,151700,1095836100,26950,27000,27000,26950,78
20230601,151600,1093733850,26950,26950,26950,26950,0
20230601,151500,1093733850,26950,26950,27000,26950,39
20230601,151400,1092682650,27000,27000,27000,27000,5
20230601,151300,1092547650,27000,27000,27000,26950,51
20230601,151200,1091171700,27000,27000,27000,27000,16
20230601,151100,1090739700,27000,27000,27000,27000,1
20230601,151000,1090712700,27000,27000,27050,27000,14
20230601,150900,1090334650,27000,27000,27000,27000,24
20230601,150800,1089686650,27000,27000,27000,27000,7
20230601,150700,1089497650,26950,26950,26950,26950,0
20230601,150600,1089497650,26950,26950,26950,26950,50
20230601,150500,1088150150,26950,26950,26950,26950,0
20230601,150400,1088150150,26950,26950,26950,26950,2
20230601,150300,1088096250,26950,26950,26950,26950,9
20230601,150200,1087853700,26950,27000,27000,26950,117
20230601,150100,1084694900,27000,27000,27000,27000,72
20230601,150000,1082750900,27000,27000,27000,27000,1
20230601,145900,1082723900,27000,27000,27000,27000,0
20230601,145800,1082723900,27000,27000,27000,27000,11
20230601,145700,1082426900,27050,27050,27050,27050,0
20230601,145600,1082426900,27050,27000,27050,27000,56
20230601,145500,1080914600,27000,27000,27000,27000,0
20230601,145400,1080914600,27000,27000,27000,27000,0
20230601,145300,1080914600,27000,27000,27000,27000,141
20230601,145200,1077107600,27000,27000,27000,27000,0
20230601,145100,1077107600,27000,27000,27000,27000,185
20230601,145000,1072112600,27000,27000,27000,27000,0
20230601,144900,1072112600,27000,27000,27000,27000,0
20230601,144800,1072112600,27000,27000,27000,27000,35
20230601,144700,1071167600,27050,27050,27050,27050,0
20230601,144600,1071167600,27050,27050,27050,27050,0
20230601,144500,1071167600,27050,27050,27050,27050,20
20230601,144400,1070626600,27050,27050,27050,27050,43
20230601,144300,1069463450,27050,27000,27050,27000,202
20230601,144200,1064009400,27000,27000,27000,27000,17
20230601,144100,1063550400,27000,27050,27050,27000,203
20230601,144000,1058059400,27000,27000,27000,27000,12
20230601,143900,1057735400,27000,27000,27000,27000,8
20230601,143800,1057519400,27050,27050,27050,27050,152
20230601,143700,1053407800,27050,27050,27050,27050,33
20230601,143600,1052515150,27100,27100,27100,27100,0
20230601,143500,1052515150,27100,27100,27100,27050,20
20230601,143400,1051973200,27050,27050,27050,27050,0
20230601,143300,1051973200,27050,27000,27050,27000,30
20230601,143200,1051162600,27050,27050,27050,27050,16
20230601,143100,1050729800,27050,27050,27050,27050,184
20230601,143000,1045752600,27050,27050,27050,27000,348
20230601,142900,1036350850,27050,27050,27050,27050,109
20230601,142800,1033402400,27050,27050,27050,27050,17
20230601,142700,1032942550,27050,27000,27050,27000,12
20230601,142600,1032618150,27050,27000,27050,27000,210
20230601,142500,1026938150,27050,27050,27050,27050,29
20230601,142400,1026153700,27000,27000,27000,27000,1
20230601,142300,1026126700,27050,27050,27050,27050,62
20230601,142200,1024449600,27000,27000,27000,27000,2
20230601,142100,1024395600,27000,27000,27000,27000,20
20230601,142000,1023855600,27000,27000,27000,27000,25
20230601,141900,1023180600,27000,27000,27000,27000,10
20230601,141800,1022910600,27000,27000,27000,27000,19
20230601,141700,1022397600,27000,27000,27000,27000,6
20230601,141600,1022235600,27000,27000,27000,27000,5
20230601,141500,1022100600,27000,27000,27000,27000,373
20230601,141400,1012029600,26950,26950,26950,26950,126
20230601,141300,1008633900,26950,26950,26950,26950,100
20230601,141200,1005938900,26950,26900,26950,26900,25
20230601,141100,1005265850,26900,26900,26900,26900,12
20230601,141000,1004943050,26950,26950,26950,26950,1
20230601,140900,1004916100,26950,26900,26950,26900,195
20230601,140800,999665850,26900,26900,26900,26900,50
20230601,140700,998320850,26950,26950,26950,26950,10
20230601,140600,998051350,26900,26900,26900,26900,0
20230601,140500,998051350,26900,26900,26900,26900,0
20230601,140400,998051350,26900,26900,26900,26900,1
20230601,140300,998024450,26950,26950,26950,26950,0
20230601,140200,998024450,26950,26950,26950,26950,135
20230601,140100,994386200,26850,26850,26850,26850,0
20230601,140000,994386200,26850,26850,26850,26850,40
20230601,135900,993312200,26950,26950,26950,26950,0
20230601,135800,993312200,26950,26900,26950,26900,500
20230601,135700,979838650,26900,26900,26900,26900,264
20230601,135600,972737050,26900,26900,26900,26900,0
20230601,135500,972737050,26900,26900,26900,26900,55
20230601,135400,971257550,26900,26850,26900,26850,455
20230601,135300,959019550,26850,26850,26850,26850,57
20230601,135200,957489100,26800,26800,26800,26800,5
20230601,135100,957355100,26800,26800,26800,26800,0
20230601,135000,957355100,26800,26800,26800,26800,0
20230601,134900,957355100,26800,26800,26800,26800,0
20230601,134800,957355100,26800,26800,26800,26800,1
20230601,134700,957328300,26850,26850,26850,26850,0
20230601,134600,957328300,26850,26850,26850,26850,18
20230601,134500,956845000,26850,26850,26850,26850,0
20230601,134400,956845000,26850,26800,26850,26800,74
20230601,134300,954858200,26850,26850,26850,26850,0
20230601,134200,954858200,26850,26850,26850,26850,0
20230601,134100,954858200,26850,26850,26850,26850,0
20230601,134000,954858200,26850,26850,26850,26850,0
20230601,133900,954858200,26850,26800,26850,26800,60
20230601,133800,953249700,26800,26800,26800,26800,0
20230601,133700,953249700,26800,26800,26800,26800,30
20230601,133600,952445700,26800,26800,26800,26800,0
20230601,133500,952445700,26800,26800,26800,26800,1
20230601,133400,952418900,26800,26800,26800,26800,12
20230601,133300,952097300,26850,26850,26850,26850,7
20230601,133200,951909350,26800,26800,26800,26800,100
20230601,133100,949229350,26700,26750,26800,26700,752
20230601,133000,929096350,26750,26750,26750,26750,33
20230601,132900,928213600,26750,26750,26750,26750,70
20230601,132800,926341100,26750,26750,26750,26750,333
20230601,132700,917433350,26800,26800,26800,26800,1
20230601,132600,917406550,26750,26750,26750,26750,54
20230601,132500,915962050,26800,26750,26800,26750,11
20230601,132400,915667300,26750,26800,26800,26750,51
20230601,132300,914302200,26750,26750,26750,26750,2
20230601,132200,914248700,26750,26750,26750,26750,1
20230601,132100,914221950,26750,26750,26750,26750,2
20230601,132000,914168450,26750,26750,26750,26750,0
20230601,131900,914168450,26750,26750,26750,26750,64
20230601,131800,912456450,26750,26750,26800,26750,23
20230601,131700,911840200,26750,26750,26750,26750,1
20230601,131600,911813450,26800,26800,26800,26800,1
20230601,131500,911786650,26800,26800,26800,26800,0
20230601,131400,911786650,26800,26800,26800,26800,0
20230601,131300,911786650,26800,26800,26800,26800,0
20230601,131200,911786650,26800,26800,26800,26800,0
20230601,131100,911786650,26800,26800,26800,26800,0
20230601,131000,911786650,26800,26800,26800,26800,0
20230601,130900,911786650,26800,26800,26800,26800,56
20230601,130800,910285850,26750,26750,26750,26750,3
20230601,130700,910205600,26750,26750,26750,26750,0
20230601,130600,910205600,26750,26750,26750,26750,150
20230601,130500,906193100,26750,26750,26750,26750,0
20230601,130400,906193100,26750,26750,26750,26750,0
20230601,130300,906193100,26750,26750,26750,26750,0
20230601,130200,906193100,26750,26750,26750,26750,1
20230601,130100,906166350,26750,26750,26750,26750,5
20230601,130000,906032600,26750,26750,26750,26750,1
20230601,125900,906005850,26750,26750,26750,26750,1
20230601,125800,905979100,26750,26750,26750,26750,1
20230601,125700,905952350,26750,26750,26750,26750,1
20230601,125600,905925600,26700,26700,26700,26700,0
20230601,125500,905925600,26700,26750,26750,26700,7
20230601,125400,905738600,26750,26750,26750,26750,33
20230601,125300,904855850,26700,26700,26700,26700,0
20230601,125200,904855850,26700,26700,26700,26700,0
20230601,125100,904855850,26700,26700,26700,26700,100
20230601,125000,902185850,26700,26700,26700,26700,556
20230601,124900,887340650,26600,26600,26600,26600,1
20230601,124800,887314050,26700,26700,26700,26700,0
20230601,124700,887314050,26700,26700,26700,26700,4
20230601,124600,887207250,26700,26700,26700,26700,18
20230601,124500,886726650,26650,26600,26650,26600,129
20230601,124400,883290800,26600,26600,26600,26600,0
20230601,124300,883290800,26600,26600,26600,26600,100
20230601,124200,880630800,26650,26650,26650,26650,11
20230601,124100,880337650,26650,26650,26650,26650,0
20230601,124000,880337650,26650,26600,26650,26600,135
20230601,123900,876746350,26600,26600,26600,26600,0
20230601,123800,876746350,26600,26600,26600,26600,0
20230601,123700,876746350,26600,26600,26600,26600,0
20230601,123600,876746350,26600,26600,26600,26600,52
20230601,123500,875363150,26650,26650,26650,26650,0
20230601,123400,875363150,26650,26650,26650,26650,0
20230601,123300,875363150,26650,26650,26650,26650,0
20230601,123200,875363150,26650,26650,26700,26650,16
20230601,123100,874936650,26650,26650,26650,26650,181
20230601,123000,870113000,26650,26650,26700,26650,97
20230601,122900,867526900,26650,26650,26650,26650,0
20230601,122800,867526900,26650,26650,26650,26650,0
20230601,122700,867526900,26650,26650,26650,26650,0
20230601,122600,867526900,26650,26650,26650,26650,6
20230601,122500,867367000,26650,26700,26700,26650,54
20230601,122400,865925250,26700,26700,26700,26700,0
20230601,122300,865925250,26700,26700,26700,26700,1
20230601,122200,865898550,26650,26650,26650,26650,1
20230601,122100,865871900,26650,26650,26650,26650,0
20230601,122000,865871900,26650,26650,26650,26650,14
20230601,121900,865498800,26650,26650,26650,26650,1
20230601,121800,865472150,26600,26600,26600,26600,0
20230601,121700,865472150,26600,26600,26600,26600,0
20230601,121600,865472150,26600,26600,26600,26600,0
20230601,121500,865472150,26600,26600,26600,26600,1
20230601,121400,865445550,26700,26700,26700,26700,0
20230601,121300,865445550,26700,26700,26700,26700,0
20230601,121200,865445550,26700,26700,26700,26700,0
20230601,121100,865445550,26700,26700,26700,26700,0
20230601,121000,865445550,26700,26700,26700,26700,0
20230601,120900,865445550,26700,26650,26700,26650,18
20230601,120800,864965300,26600,26600,26600,26600,0
20230601,120700,864965300,26600,26650,26650,26600,4
20230601,120600,864858750,26650,26650,26650,26650,3
20230601,120500,864778800,26650,26650,26650,26650,20
20230601,120400,864245800,26600,26600,26600,26600,0
20230601,120300,864245800,26600,26600,26600,26600,0
20230601,120200,864245800,26600,26550,26600,26550,720
20230601,120100,845094100,26550,26550,26550,26550,0
20230601,120000,845094100,26550,26550,26550,26550,0
20230601,115900,845094100,26550,26550,26550,26550,701
20230601,115800,826482550,26550,26550,26550,26550,0
20230601,115700,826482550,26550,26550,26550,26550,102
20230601,115600,823774450,26550,26550,26550,26550,0
20230601,115500,823774450,26550,26550,26600,26550,84
20230601,115400,821541600,26650,26650,26650,26650,0
20230601,115300,821541600,26650,26650,26650,26650,20
20230601,115200,821008600,26650,26650,26650,26650,25
20230601,115100,820342350,26700,26700,26700,26700,0
20230601,115000,820342350,26700,26700,26700,26700,0
20230601,114900,820342350,26700,26700,26700,26700,0
20230601,114800,820342350,26700,26700,26700,26700,1
20230601,114700,820315650,26700,26700,26700,26700,0
20230601,114600,820315650,26700,26700,26700,26700,0
20230601,114500,820315650,26700,26700,26700,26700,1
20230601,114400,820288950,26550,26700,26700,26550,101
20230601,114300,817607000,26600,26600,26600,26600,126
20230601,114200,814255400,26600,26600,26600,26600,2
20230601,114100,814202200,26600,26550,26600,26550,21
20230601,114000,813644600,26550,26550,26550,26550,0
20230601,113900,813644600,26550,26600,26600,26550,156
20230601,113800,809502750,26550,26550,26550,26550,10
20230601,113700,809237250,26550,26550,26550,26550,1
20230601,113600,809210700,26550,26550,26550,26550,3
20230601,113500,809131050,26600,26600,26600,26600,0
20230601,113400,809131050,26600,26500,26600,26500,6
20230601,113300,808971650,26500,26550,26550,26500,665
20230601,113200,791339150,26600,26600,26600,26600,0
20230601,113100,791339150,26600,26550,26600,26500,107
20230601,113000,788500400,26600,26650,26650,26600,7
20230601,112900,788314000,26650,26650,26650,26650,0
20230601,112800,788314000,26650,26650,26650,26550,222
20230601,112700,782419700,26650,26650,26650,26650,0
20230601,112600,782419700,26650,26650,26650,26650,0
20230601,112500,782419700,26650,26550,26650,26550,922
20230601,112400,757940000,26650,26650,26650,26650,0
20230601,112300,757940000,26650,26600,26650,26600,13
20230601,112200,757594150,26650,26650,26650,26650,1
20230601,112100,757567500,26550,26550,26550,26550,0
20230601,112000,757567500,26550,26600,26600,26550,482
20230601,111900,744769350,26600,26600,26600,26600,57
20230601,111800,743253150,26650,26650,26650,26650,1
20230601,111700,743226500,26650,26650,26650,26650,1
20230601,111600,743199850,26650,26650,26650,26650,1
20230601,111500,743173200,26600,26600,26600,26600,0
20230601,111400,743173200,26600,26600,26600,26600,14
20230601,111300,742800800,26650,26650,26650,26650,0
20230601,111200,742800800,26650,26650,26650,26650,12
20230601,111100,742481000,26650,26650,26650,26650,2
20230601,111000,742427700,26650,26650,26650,26650,0
20230601,110900,742427700,26650,26650,26650,26650,1
20230601,110800,742401050,26600,26550,26600,26550,96
20230601,110700,739848900,26600,26600,26600,26600,3
20230601,110600,739769100,26650,26650,26650,26650,2
20230601,110500,739715800,26650,26700,26700,26600,117
20230601,110400,736595700,26700,26700,26700,26700,0
20230601,110300,736595700,26700,26600,26700,26600,1434
20230601,110200,698451200,26600,26600,26600,26600,8
20230601,110100,698238400,26600,26600,26600,26600,1
20230601,110000,698211800,26600,26600,26600,26600,2
20230601,105900,698158600,26600,26600,26600,26600,0
20230601,105800,698158600,26600,26600,26600,26600,2
20230601,105700,698105400,26600,26550,26600,26550,4
20230601,105600,697999100,26550,26600,26600,26550,52
20230601,105500,696617550,26600,26550,26600,26550,23
20230601,105400,696006850,26550,26600,26600,26550,3
20230601,105300,695927100,26600,26600,26600,26600,0
20230601,105200,695927100,26600,26600,26600,26600,2
20230601,105100,695873900,26600,26650,26650,26600,17
20230601,105000,695421650,26650,26650,26650,26650,0
20230601,104900,695421650,26650,26650,26650,26650,2
20230601,104800,695368350,26650,26650,26650,26650,2
20230601,104700,695315050,26600,26600,26600,26600,0
20230601,104600,695315050,26600,26600,26600,26600,4
20230601,104500,695208650,26600,26600,26600,26600,1
20230601,104400,695182050,26600,26600,26600,26600,806
20230601,104300,673742450,26600,26650,26650,26600,13
20230601,104200,673396050,26650,26700,26700,26650,102
20230601,104100,670677650,26700,26700,26700,26700,1
20230601,104000,670650950,26700,26750,26750,26700,466
20230601,103900,658202950,26800,26850,26850,26800,154
20230601,103800,654075350,26850,26850,26850,26850,43
20230601,103700,652920800,26800,26850,26850,26800,19
20230601,103600,652411550,26800,26750,26800,26750,164
20230601,103500,648016550,26750,26750,26750,26750,45
20230601,103400,646812800,26750,26750,26750,26750,15
20230601,103300,646411550,26750,26750,26750,26750,1
20230601,103200,646384800,26800,26750,26800,26700,110
20230601,103100,643446350,26800,26750,26800,26750,4
20230601,103000,643339300,26800,26800,26800,26800,15
20230601,102900,642937300,26800,26800,26800,26800,358
20230601,102800,633342900,26800,26800,26800,26500,2284
20230601,102700,572415950,26750,26700,26750,26700,603
20230601,102600,556308150,26700,26700,26700,26700,190
20230601,102500,551235150,26650,26600,26650,26600,310
20230601,102400,542973750,26500,26500,26500,26500,0
20230601,102300,542973750,26500,26550,26650,26500,387
20230601,102200,532717350,26550,26550,26550,26550,0
20230601,102100,532717350,26550,26550,26550,26550,35
20230601,102000,531788100,26600,26600,26600,26600,0
20230601,101900,531788100,26600,26550,26600,26450,1519
20230601,101800,491463300,26500,26500,26500,26500,5
20230601,101700,491330800,26500,26500,26500,26500,256
20230601,101600,484546800,26500,26550,26550,26500,527
20230601,101500,470580750,26550,26550,26550,26550,100
20230601,101400,467925750,26550,26500,26550,26500,201
20230601,101300,462599200,26550,26550,26550,26550,1
20230601,101200,462572650,26500,26600,26600,26500,270
20230601,101100,455415000,26600,26550,26600,26550,8
20230601,101000,455202250,26600,26600,26600,26600,1
20230601,100900,455175650,26600,26600,26600,26600,1
20230601,100800,455149050,26550,26550,26550,26550,40
20230601,100700,454087050,26500,26600,26600,26500,946
20230601,100600,428979950,26600,26600,26600,26600,101
20230601,100500,426293350,26550,26550,26550,26550,206
20230601,100400,420824050,26550,26550,26600,26550,463
20230601,100300,408529500,26550,26600,26600,26550,425
20230601,100200,397243250,26600,26550,26600,26550,172
20230601,100100,392669050,26550,26550,26550,26550,3
20230601,100000,392589400,26600,26600,26600,26600,39
20230601,095900,391552000,26600,26600,26600,26600,264
20230601,095800,384529600,26600,26650,26650,26600,99
20230601,095700,381896000,26650,26650,26650,26650,10
20230601,095600,381629500,26650,26650,26650,26650,0
20230601,095500,381629500,26650,26600,26650,26600,71
20230601,095400,379740850,26650,26650,26650,26650,0
20230601,095300,379740850,26650,26600,26650,26600,22
20230601,095200,379155600,26600,26650,26650,26600,579
20230601,095100,363734250,26650,26600,26650,26600,587
20230601,095000,348119800,26600,26600,26600,26550,50
20230601,094900,346791950,26600,26600,26600,26600,1
20230601,094800,346765350,26500,26500,26500,26500,126
20230601,094700,343426350,26550,26550,26550,26550,101
20230601,094600,340744800,26550,26550,26550,26500,102
20230601,094500,338037200,26500,26500,26500,26500,0
20230601,094400,338037200,26500,26500,26550,26500,68
20230601,094300,336235000,26550,26600,26600,26550,510
20230601,094200,322692600,26600,26600,26650,26600,45
20230601,094100,321495350,26600,26650,26650,26600,26
20230601,094000,320803700,26650,26650,26650,26650,69
20230601,093900,318964850,26650,26750,26750,26650,90
20230601,093800,316566050,26750,26700,26800,26700,546
20230601,093700,301967750,26750,26750,26750,26750,100
20230601,093600,299292750,26800,26800,26800,26750,633
20230601,093500,282348350,26800,26850,26850,26800,67
20230601,093400,280551200,26850,26750,26850,26750,410
20230601,093300,269554000,26750,26750,26750,26750,1004
20230601,093200,242697000,26700,26750,26750,26700,153
20230601,093100,238611850,26700,26750,26750,26700,6
20230601,093000,238451600,26750,26800,26800,26750,198
20230601,092900,233150100,26800,26800,26800,26800,74
20230601,092800,231166900,26800,26700,26800,26700,201
20230601,092700,225784750,26700,26700,26700,26700,100
20230601,092600,223114750,26700,26700,26700,26700,13
20230601,092500,222767650,26700,26700,26750,26700,597
20230601,092400,206825350,26700,26600,26700,26600,712
20230601,092300,187847050,26550,26550,26550,26550,47
20230601,092200,186599200,26650,26650,26650,26650,20
20230601,092100,186066200,26600,26500,26600,26500,844
20230601,092000,163662950,26500,26450,26500,26450,773
20230601,091900,143198450,26500,26500,26500,26500,516
20230601,091800,129524450,26500,26500,26500,26450,65
20230601,091700,127804700,26500,26500,26500,26500,12
20230601,091600,127486700,26500,26550,26550,26500,86
20230601,091500,125206100,26550,26550,26550,26550,4
20230601,091400,125099900,26550,26550,26550,26500,24
20230601,091300,124463300,26550,26500,26550,26500,298
20230601,091200,116562950,26450,26450,26500,26450,388
20230601,091100,106300300,26500,26500,26500,26500,163
20230601,091000,101980800,26550,26500,26550,26500,34
20230601,090900,101079750,26450,26450,26500,26450,117
20230601,090800,97984600,26450,26400,26550,26400,263
20230601,090700,91028800,26400,26300,26400,26300,105
20230601,090600,88265800,26300,26300,26350,26300,922
20230601,090500,64012200,26300,26400,26400,26300,493
20230601,090400,51033450,26400,26400,26400,26400,103
20230601,090300,48314250,26500,26350,26550,26350,214
20230601,090200,42648050,26450,26450,26450,26300,344
20230601,090100,33581800,26500,26350,26550,26350,91
20230601,090000,31171800,26550,26600,26600,26350,1161