KissMeData/085370/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204200,13309113800,27800,27800,27800,27800,8730
20230601,204100,13309113800,27800,27800,27800,27800,0
20230601,204000,13309113800,27800,27800,27800,27800,0
20230601,203900,13309113800,27800,27800,27800,27800,0
20230601,203800,13309113800,27800,27800,27800,27800,0
20230601,203700,13309113800,27800,27800,27800,27800,0
20230601,203600,13309113800,27800,27800,27800,27800,0
20230601,203500,13309113800,27800,27800,27800,27800,0
20230601,203400,13309113800,27800,27800,27800,27800,0
20230601,203300,13309113800,27800,27800,27800,27800,0
20230601,203200,13309113800,27800,27800,27800,27800,0
20230601,203100,13309113800,27800,27800,27800,27800,0
20230601,203000,13309113800,27800,27800,27800,27800,0
20230601,202900,13309113800,27800,27800,27800,27800,0
20230601,202800,13309113800,27800,27800,27800,27800,0
20230601,202700,13309113800,27800,27800,27800,27800,0
20230601,202600,13309113800,27800,27800,27800,27800,0
20230601,202500,13309113800,27800,27800,27800,27800,0
20230601,202400,13309113800,27800,27800,27800,27800,0
20230601,202300,13309113800,27800,27800,27800,27800,0
20230601,202200,13309113800,27800,27800,27800,27800,0
20230601,202100,13309113800,27800,27800,27800,27800,0
20230601,202000,13309113800,27800,27800,27800,27800,0
20230601,201900,13309113800,27800,27800,27800,27800,0
20230601,201800,13309113800,27800,27800,27800,27800,0
20230601,201700,13309113800,27800,27800,27800,27800,0
20230601,201600,13309113800,27800,27800,27800,27800,0
20230601,201500,13309113800,27800,27800,27800,27800,0
20230601,201400,13309113800,27800,27800,27800,27800,0
20230601,201300,13309113800,27800,27800,27800,27800,0
20230601,201200,13309113800,27800,27800,27800,27800,8730
20230601,201100,13309113800,27800,27800,27800,27800,0
20230601,201000,13309113800,27800,27800,27800,27800,0
20230601,200900,13309113800,27800,27800,27800,27800,0
20230601,200800,13309113800,27800,27800,27800,27800,0
20230601,200700,13309113800,27800,27800,27800,27800,0
20230601,200600,13309113800,27800,27800,27800,27800,0
20230601,200500,13309113800,27800,27800,27800,27800,0
20230601,200400,13309113800,27800,27800,27800,27800,0
20230601,200300,13309113800,27800,27800,27800,27800,0
20230601,200200,13309113800,27800,27800,27800,27800,0
20230601,200100,13309113800,27800,27800,27800,27800,0
20230601,200000,13309113800,27800,27800,27800,27800,0
20230601,195900,13309113800,27800,27800,27800,27800,0
20230601,195800,13309113800,27800,27800,27800,27800,0
20230601,195700,13309113800,27800,27800,27800,27800,0
20230601,195600,13309113800,27800,27800,27800,27800,0
20230601,195500,13309113800,27800,27800,27800,27800,0
20230601,195400,13309113800,27800,27800,27800,27800,0
20230601,195300,13309113800,27800,27800,27800,27800,0
20230601,195200,13309113800,27800,27800,27800,27800,0
20230601,195100,13309113800,27800,27800,27800,27800,0
20230601,195000,13309113800,27800,27800,27800,27800,0
20230601,194900,13309113800,27800,27800,27800,27800,0
20230601,194800,13309113800,27800,27800,27800,27800,0
20230601,194700,13309113800,27800,27800,27800,27800,0
20230601,194600,13309113800,27800,27800,27800,27800,0
20230601,194500,13309113800,27800,27800,27800,27800,0
20230601,194400,13309113800,27800,27800,27800,27800,0
20230601,194300,13309113800,27800,27800,27800,27800,0
20230601,194200,13309113800,27800,27800,27800,27800,8730
20230601,194100,13309113800,27800,27800,27800,27800,0
20230601,194000,13309113800,27800,27800,27800,27800,0
20230601,193900,13309113800,27800,27800,27800,27800,0
20230601,193800,13309113800,27800,27800,27800,27800,0
20230601,193700,13309113800,27800,27800,27800,27800,0
20230601,193600,13309113800,27800,27800,27800,27800,0
20230601,193500,13309113800,27800,27800,27800,27800,0
20230601,193400,13309113800,27800,27800,27800,27800,0
20230601,193300,13309113800,27800,27800,27800,27800,0
20230601,193200,13309113800,27800,27800,27800,27800,0
20230601,193100,13309113800,27800,27800,27800,27800,0
20230601,193000,13309113800,27800,27800,27800,27800,0
20230601,192900,13309113800,27800,27800,27800,27800,0
20230601,192800,13309113800,27800,27800,27800,27800,0
20230601,192700,13309113800,27800,27800,27800,27800,0
20230601,192600,13309113800,27800,27800,27800,27800,0
20230601,192500,13309113800,27800,27800,27800,27800,0
20230601,192400,13309113800,27800,27800,27800,27800,0
20230601,192300,13309113800,27800,27800,27800,27800,0
20230601,192200,13309113800,27800,27800,27800,27800,0
20230601,192100,13309113800,27800,27800,27800,27800,0
20230601,192000,13309113800,27800,27800,27800,27800,0
20230601,191900,13309113800,27800,27800,27800,27800,0
20230601,191800,13309113800,27800,27800,27800,27800,0
20230601,191700,13309113800,27800,27800,27800,27800,0
20230601,191600,13309113800,27800,27800,27800,27800,0
20230601,191500,13309113800,27800,27800,27800,27800,0
20230601,191400,13309113800,27800,27800,27800,27800,0
20230601,191300,13309113800,27800,27800,27800,27800,0
20230601,191200,13309113800,27800,27800,27800,27800,8730
20230601,191100,13309113800,27800,27800,27800,27800,0
20230601,191000,13309113800,27800,27800,27800,27800,0
20230601,190900,13309113800,27800,27800,27800,27800,0
20230601,190800,13309113800,27800,27800,27800,27800,0
20230601,190700,13309113800,27800,27800,27800,27800,0
20230601,190600,13309113800,27800,27800,27800,27800,0
20230601,190500,13309113800,27800,27800,27800,27800,0
20230601,190400,13309113800,27800,27800,27800,27800,0
20230601,190300,13309113800,27800,27800,27800,27800,0
20230601,190200,13309113800,27800,27800,27800,27800,0
20230601,190100,13309113800,27800,27800,27800,27800,0
20230601,190000,13309113800,27800,27800,27800,27800,0
20230601,185900,13309113800,27800,27800,27800,27800,0
20230601,185800,13309113800,27800,27800,27800,27800,0
20230601,185700,13309113800,27800,27800,27800,27800,0
20230601,185600,13309113800,27800,27800,27800,27800,0
20230601,185500,13309113800,27800,27800,27800,27800,0
20230601,185400,13309113800,27800,27800,27800,27800,0
20230601,185300,13309113800,27800,27800,27800,27800,0
20230601,185200,13309113800,27800,27800,27800,27800,0
20230601,185100,13309113800,27800,27800,27800,27800,0
20230601,185000,13309113800,27800,27800,27800,27800,0
20230601,184900,13309113800,27800,27800,27800,27800,0
20230601,184800,13309113800,27800,27800,27800,27800,0
20230601,184700,13309113800,27800,27800,27800,27800,0
20230601,184600,13309113800,27800,27800,27800,27800,0
20230601,184500,13309113800,27800,27800,27800,27800,0
20230601,184400,13309113800,27800,27800,27800,27800,0
20230601,184300,13309113800,27800,27800,27800,27800,0
20230601,184200,13309113800,27800,27800,27800,27800,8730
20230601,184100,13309113800,27800,27800,27800,27800,0
20230601,184000,13309113800,27800,27800,27800,27800,0
20230601,183900,13309113800,27800,27800,27800,27800,0
20230601,183800,13309113800,27800,27800,27800,27800,0
20230601,183700,13309113800,27800,27800,27800,27800,0
20230601,183600,13309113800,27800,27800,27800,27800,0
20230601,183500,13309113800,27800,27800,27800,27800,0
20230601,183400,13309113800,27800,27800,27800,27800,0
20230601,183300,13309113800,27800,27800,27800,27800,0
20230601,183200,13309113800,27800,27800,27800,27800,0
20230601,183100,13309113800,27800,27800,27800,27800,0
20230601,183000,13309113800,27800,27800,27800,27800,0
20230601,182900,13309113800,27800,27800,27800,27800,0
20230601,182800,13309113800,27800,27800,27800,27800,0
20230601,182700,13309113800,27800,27800,27800,27800,0
20230601,182600,13309113800,27800,27800,27800,27800,0
20230601,182500,13309113800,27800,27800,27800,27800,0
20230601,182400,13309113800,27800,27800,27800,27800,0
20230601,182300,13309113800,27800,27800,27800,27800,0
20230601,182200,13309113800,27800,27800,27800,27800,0
20230601,182100,13309113800,27800,27800,27800,27800,0
20230601,182000,13309113800,27800,27800,27800,27800,0
20230601,181900,13309113800,27800,27800,27800,27800,0
20230601,181800,13309113800,27800,27800,27800,27800,0
20230601,181700,13309113800,27800,27800,27800,27800,0
20230601,181600,13309113800,27800,27800,27800,27800,0
20230601,181500,13309113800,27800,27800,27800,27800,0
20230601,181400,13309113800,27800,27800,27800,27800,0
20230601,181300,13309113800,27800,27800,27800,27800,0
20230601,181200,13309113800,27800,27800,27800,27800,8730
20230601,181100,13309113800,27800,27800,27800,27800,0
20230601,181000,13309113800,27800,27800,27800,27800,0
20230601,180900,13309113800,27800,27800,27800,27800,0
20230601,180800,13309113800,27800,27800,27800,27800,0
20230601,180700,13309113800,27800,27800,27800,27800,0
20230601,180600,13309113800,27800,27800,27800,27800,0
20230601,180500,13309113800,27800,27800,27800,27800,0
20230601,180400,13309113800,27800,27800,27800,27800,0
20230601,180300,13309113800,27800,27800,27800,27800,0
20230601,180200,13309113800,27800,27800,27800,27800,0
20230601,180100,13309113800,27800,27800,27800,27800,0
20230601,180000,13309113800,27800,27800,27800,27800,0
20230601,175900,13309113800,27800,27800,27800,27800,0
20230601,175800,13309113800,27800,27800,27800,27800,0
20230601,175700,13309113800,27800,27800,27800,27800,0
20230601,175600,13309113800,27800,27800,27800,27800,0
20230601,175500,13309113800,27800,27800,27800,27800,0
20230601,175400,13309113800,27800,27800,27800,27800,0
20230601,175300,13309113800,27800,27800,27800,27800,0
20230601,175200,13309113800,27800,27800,27800,27800,0
20230601,175100,13309113800,27800,27800,27800,27800,0
20230601,175000,13309113800,27800,27800,27800,27800,0
20230601,174900,13309113800,27800,27800,27800,27800,0
20230601,174800,13309113800,27800,27800,27800,27800,0
20230601,174700,13309113800,27800,27800,27800,27800,0
20230601,174600,13309113800,27800,27800,27800,27800,0
20230601,174500,13309113800,27800,27800,27800,27800,0
20230601,174400,13309113800,27800,27800,27800,27800,0
20230601,174300,13309113800,27800,27800,27800,27800,0
20230601,174200,13309113800,27800,27800,27800,27800,8730
20230601,174100,13309113800,27800,27800,27800,27800,0
20230601,174000,13309113800,27800,27800,27800,27800,0
20230601,173900,13309113800,27800,27800,27800,27800,0
20230601,173800,13309113800,27800,27800,27800,27800,0
20230601,173700,13309113800,27800,27800,27800,27800,0
20230601,173600,13309113800,27800,27800,27800,27800,0
20230601,173500,13309113800,27800,27800,27800,27800,0
20230601,173400,13309113800,27800,27800,27800,27800,0
20230601,173300,13309113800,27800,27800,27800,27800,0
20230601,173200,13309113800,27800,27800,27800,27800,0
20230601,173100,13309113800,27800,27800,27800,27800,0
20230601,173000,13309113800,27800,27800,27800,27800,0
20230601,172900,13309113800,27800,27800,27800,27800,0
20230601,172800,13309113800,27800,27800,27800,27800,0
20230601,172700,13309113800,27800,27800,27800,27800,0
20230601,172600,13309113800,27800,27800,27800,27800,0
20230601,172500,13309113800,27800,27800,27800,27800,0
20230601,172400,13309113800,27800,27800,27800,27800,0
20230601,172300,13309113800,27800,27800,27800,27800,0
20230601,172200,13309113800,27800,27800,27800,27800,0
20230601,172100,13309113800,27800,27800,27800,27800,0
20230601,172000,13309113800,27800,27800,27800,27800,0
20230601,171900,13309113800,27800,27800,27800,27800,0
20230601,171800,13309113800,27800,27800,27800,27800,0
20230601,171700,13309113800,27800,27800,27800,27800,0
20230601,171600,13309113800,27800,27800,27800,27800,0
20230601,171500,13309113800,27800,27800,27800,27800,0
20230601,171400,13309113800,27800,27800,27800,27800,0
20230601,171300,13309113800,27800,27800,27800,27800,0
20230601,171200,13309113800,27800,27800,27800,27800,8730
20230601,171100,13309113800,27800,27800,27800,27800,0
20230601,171000,13309113800,27800,27800,27800,27800,0
20230601,170900,13309113800,27800,27800,27800,27800,0
20230601,170800,13309113800,27800,27800,27800,27800,0
20230601,170700,13309113800,27800,27800,27800,27800,0
20230601,170600,13309113800,27800,27800,27800,27800,0
20230601,170500,13309113800,27800,27800,27800,27800,0
20230601,170400,13309113800,27800,27800,27800,27800,0
20230601,170300,13309113800,27800,27800,27800,27800,0
20230601,170200,13309113800,27800,27800,27800,27800,0
20230601,170100,13309113800,27800,27800,27800,27800,0
20230601,170000,13309113800,27800,27800,27800,27800,0
20230601,165900,13309113800,27800,27800,27800,27800,0
20230601,165800,13309113800,27800,27800,27800,27800,0
20230601,165700,13309113800,27800,27800,27800,27800,0
20230601,165600,13309113800,27800,27800,27800,27800,0
20230601,165500,13309113800,27800,27800,27800,27800,0
20230601,165400,13309113800,27800,27800,27800,27800,0
20230601,165300,13309113800,27800,27800,27800,27800,0
20230601,165200,13309113800,27800,27800,27800,27800,0
20230601,165100,13309113800,27800,27800,27800,27800,0
20230601,165000,13309113800,27800,27800,27800,27800,0
20230601,164900,13309113800,27800,27800,27800,27800,0
20230601,164800,13309113800,27800,27800,27800,27800,0
20230601,164700,13309113800,27800,27800,27800,27800,0
20230601,164600,13309113800,27800,27800,27800,27800,0
20230601,164500,13309113800,27800,27800,27800,27800,0
20230601,164400,13309113800,27800,27800,27800,27800,0
20230601,164300,13309113800,27800,27800,27800,27800,0
20230601,164200,13309113800,27800,27800,27800,27800,8730
20230601,164100,13309113800,27800,27800,27800,27800,0
20230601,164000,13309113800,27800,27800,27800,27800,0
20230601,163900,13309113800,27800,27800,27800,27800,0
20230601,163800,13309113800,27800,27800,27800,27800,0
20230601,163700,13309113800,27800,27800,27800,27800,0
20230601,163600,13309113800,27800,27800,27800,27800,0
20230601,163500,13309113800,27800,27800,27800,27800,0
20230601,163400,13309113800,27800,27800,27800,27800,0
20230601,163300,13309113800,27800,27800,27800,27800,0
20230601,163200,13309113800,27800,27800,27800,27800,0
20230601,163100,13309113800,27800,27800,27800,27800,0
20230601,163000,13309113800,27800,27800,27800,27800,0
20230601,162900,13309113800,27800,27800,27800,27800,0
20230601,162800,13309113800,27800,27800,27800,27800,0
20230601,162700,13309113800,27800,27800,27800,27800,0
20230601,162600,13309113800,27800,27800,27800,27800,0
20230601,162500,13309113800,27800,27800,27800,27800,0
20230601,162400,13309113800,27800,27800,27800,27800,0
20230601,162300,13309113800,27800,27800,27800,27800,0
20230601,162200,13309113800,27800,27800,27800,27800,0
20230601,162100,13309113800,27800,27800,27800,27800,0
20230601,162000,13309113800,27800,27800,27800,27800,0
20230601,161900,13309113800,27800,27800,27800,27800,0
20230601,161800,13309113800,27800,27800,27800,27800,0
20230601,161700,13309113800,27800,27800,27800,27800,0
20230601,161600,13309113800,27800,27800,27800,27800,0
20230601,161500,13309113800,27800,27800,27800,27800,0
20230601,161400,13309113800,27800,27800,27800,27800,0
20230601,161300,13309113800,27800,27800,27800,27800,0
20230601,161200,13309113800,27800,27800,27800,27800,8730
20230601,161100,13309113800,27800,27800,27800,27800,0
20230601,161000,13309113800,27800,27800,27800,27800,0
20230601,160900,13309113800,27800,27800,27800,27800,0
20230601,160800,13309113800,27800,27800,27800,27800,0
20230601,160700,13309113800,27800,27800,27800,27800,0
20230601,160600,13309113800,27800,27800,27800,27800,0
20230601,160500,13309113800,27800,27800,27800,27800,0
20230601,160400,13309113800,27800,27800,27800,27800,0
20230601,160300,13309113800,27800,27800,27800,27800,0
20230601,160200,13309113800,27800,27800,27800,27800,0
20230601,160100,13309113800,27800,27800,27800,27800,0
20230601,160000,13309113800,27800,27800,27800,27800,0
20230601,155900,13309113800,27800,27800,27800,27800,0
20230601,155800,13309113800,27800,27800,27800,27800,0
20230601,155700,13309113800,27800,27800,27800,27800,0
20230601,155600,13309113800,27800,27800,27800,27800,0
20230601,155500,13309113800,27800,27800,27800,27800,0
20230601,155400,13309113800,27800,27800,27800,27800,0
20230601,155300,13309113800,27800,27800,27800,27800,0
20230601,155200,13309113800,27800,27800,27800,27800,0
20230601,155100,13309113800,27800,27800,27800,27800,0
20230601,155000,13309113800,27800,27800,27800,27800,0
20230601,154900,13309113800,27800,27800,27800,27800,0
20230601,154800,13309113800,27800,27800,27800,27800,0
20230601,154700,13309113800,27800,27800,27800,27800,0
20230601,154600,13309113800,27800,27800,27800,27800,0
20230601,154500,13309113800,27800,27800,27800,27800,0
20230601,154400,13309113800,27800,27800,27800,27800,0
20230601,154300,13309113800,27800,27800,27800,27800,0
20230601,154200,13309113800,27800,27800,27800,27800,8730
20230601,154100,13309113800,27800,27800,27800,27800,0
20230601,154000,13309113800,27800,27800,27800,27800,0
20230601,153900,13309113800,27800,27800,27800,27800,0
20230601,153800,13309113800,27800,27800,27800,27800,0
20230601,153700,13309113800,27800,27800,27800,27800,0
20230601,153600,13309113800,27800,27800,27800,27800,0
20230601,153500,13309113800,27800,27800,27800,27800,0
20230601,153400,13309113800,27800,27800,27800,27800,0
20230601,153300,13309113800,27800,27800,27800,27800,0
20230601,153200,13309113800,27800,27800,27800,27800,0
20230601,153100,13309113800,27800,27800,27800,27800,0
20230601,153000,13309113800,27800,27800,27800,27800,8730
20230601,152900,13066419800,27750,27750,27750,27750,0
20230601,152800,13066419800,27750,27750,27750,27750,0
20230601,152700,13066419800,27750,27750,27750,27750,0
20230601,152600,13066419800,27750,27750,27750,27750,0
20230601,152500,13066419800,27750,27750,27750,27750,0
20230601,152400,13066419800,27750,27750,27750,27750,0
20230601,152300,13066419800,27750,27750,27750,27750,0
20230601,152200,13066419800,27750,27750,27750,27750,0
20230601,152100,13066419800,27750,27750,27750,27750,0
20230601,152000,13066419800,27750,27750,27750,27750,0
20230601,151900,13066419800,27750,27750,27800,27700,504
20230601,151800,13052435950,27750,27800,27800,27750,505
20230601,151700,13038412650,27800,27750,27800,27750,398
20230601,151600,13027355950,27750,27750,27800,27750,277
20230601,151500,13019659450,27800,27800,27800,27700,1946
20230601,151400,12965649800,27800,27750,27800,27750,233
20230601,151300,12959175150,27800,27800,27800,27750,975
20230601,151200,12932104900,27800,27800,27800,27750,432
20230601,151100,12920098900,27750,27800,27800,27750,418
20230601,151000,12908485600,27800,27800,27800,27750,1174
20230601,150900,12875848450,27850,27700,27850,27700,7319
20230601,150800,12672443000,27750,27750,27750,27700,1292
20230601,150700,12636608200,27800,27800,27800,27750,1294
20230601,150600,12600676750,27800,27700,27800,27700,1505
20230601,150500,12558926600,27750,27750,27750,27700,403
20230601,150400,12547748950,27750,27750,27750,27700,304
20230601,150300,12539314800,27750,27750,27800,27700,776
20230601,150200,12517780750,27750,27750,27800,27750,383
20230601,150100,12507138550,27800,27750,27800,27750,625
20230601,150000,12489773300,27800,27800,27800,27750,418
20230601,145900,12478161000,27750,27800,27800,27750,504
20230601,145800,12464159950,27750,27800,27800,27750,685
20230601,145700,12445118850,27800,27800,27800,27750,775
20230601,145600,12423574450,27800,27750,27800,27750,298
20230601,145500,12415294450,27800,27800,27800,27750,719
20230601,145400,12395327050,27750,27800,27800,27750,864
20230601,145300,12371322600,27800,27750,27800,27750,3464
20230601,145200,12275192350,27750,27750,27750,27700,310
20230601,145100,12266592250,27750,27750,27750,27700,1008
20230601,145000,12238620300,27700,27700,27750,27700,329
20230601,144900,12229494900,27750,27700,27750,27700,702
20230601,144800,12210038800,27700,27750,27750,27650,558
20230601,144700,12194581600,27750,27750,27750,27700,193
20230601,144600,12189229300,27750,27700,27750,27700,945
20230601,144500,12163045350,27700,27750,27750,27700,1214
20230601,144400,12129401500,27700,27750,27750,27700,691
20230601,144300,12110250750,27750,27750,27750,27700,1224
20230601,144200,12076289950,27750,27750,27750,27750,1203
20230601,144100,12042906700,27750,27750,27750,27700,374
20230601,144000,12032531500,27750,27750,27750,27700,641
20230601,143900,12014743850,27750,27750,27750,27700,1833
20230601,143800,11963878750,27750,27750,27750,27700,2120
20230601,143700,11905052050,27700,27650,27750,27650,509
20230601,143600,11890950050,27650,27750,27750,27650,1507
20230601,143500,11849205850,27750,27700,27750,27650,2167
20230601,143400,11789178700,27700,27650,27700,27650,4523
20230601,143300,11664064950,27650,27600,27650,27600,1822
20230601,143200,11613691500,27600,27650,27650,27600,211
20230601,143100,11607865600,27650,27650,27650,27650,180
20230601,143000,11602888600,27600,27600,27650,27600,133
20230601,142900,11599215550,27650,27650,27650,27600,225
20230601,142800,11592997700,27650,27650,27650,27600,113
20230601,142700,11589874100,27650,27650,27650,27600,79
20230601,142600,11587690750,27650,27600,27650,27600,453
20230601,142500,11575179850,27600,27600,27600,27550,562
20230601,142400,11559668750,27600,27550,27600,27550,404
20230601,142300,11548519150,27600,27600,27600,27550,686
20230601,142200,11529588850,27550,27600,27600,27550,91
20230601,142100,11527079700,27600,27600,27600,27550,97
20230601,142000,11524404800,27600,27600,27600,27550,219
20230601,141900,11518366900,27550,27550,27550,27550,2160
20230601,141800,11458858900,27550,27550,27600,27550,168
20230601,141700,11454229950,27600,27550,27600,27550,153
20230601,141600,11450013300,27600,27550,27600,27550,146
20230601,141500,11445990100,27600,27600,27650,27600,1785
20230601,141400,11396722050,27600,27600,27600,27600,366
20230601,141300,11386620450,27600,27650,27650,27600,24
20230601,141200,11385956950,27650,27600,27650,27600,57
20230601,141100,11384381000,27650,27600,27650,27600,83
20230601,141000,11382089650,27650,27600,27650,27600,260
20230601,140900,11374900700,27650,27650,27650,27600,49
20230601,140800,11373546250,27650,27550,27650,27550,264
20230601,140700,11366263300,27550,27600,27600,27550,131
20230601,140600,11362649800,27600,27600,27650,27600,989
20230601,140500,11335351400,27600,27650,27650,27600,274
20230601,140400,11327788450,27600,27600,27650,27600,785
20230601,140300,11306121000,27600,27600,27650,27600,126
20230601,140200,11302641850,27600,27650,27650,27600,319
20230601,140100,11293836400,27650,27600,27650,27600,95
20230601,140000,11291211950,27600,27650,27650,27600,525
20230601,135900,11276699250,27700,27700,27700,27650,284
20230601,135800,11268841600,27700,27650,27700,27650,397
20230601,135700,11257862400,27650,27700,27700,27650,251
20230601,135600,11250909900,27700,27700,27700,27650,248
20230601,135500,11244043700,27700,27700,27700,27700,8
20230601,135400,11243822100,27700,27700,27700,27600,10151
20230601,135300,10963604250,27650,27650,27650,27550,10919
20230601,135200,10662213150,27650,27650,27650,27600,485
20230601,135100,10648803000,27650,27650,27650,27650,804
20230601,135000,10626572400,27600,27600,27650,27600,1734
20230601,134900,10578632200,27600,27600,27650,27600,516
20230601,134800,10564390000,27600,27650,27650,27600,711
20230601,134700,10544748600,27650,27650,27650,27600,1338
20230601,134600,10507756800,27650,27650,27650,27600,915
20230601,134500,10482477300,27600,27600,27600,27600,370
20230601,134400,10472265300,27600,27650,27650,27600,472
20230601,134300,10459214550,27650,27700,27700,27650,116
20230601,134200,10456004700,27650,27700,27700,27650,1104
20230601,134100,10425425500,27700,27650,27750,27650,5498
20230601,134000,10273192200,27700,27550,27700,27550,9034
20230601,133900,10023693250,27600,27600,27600,27550,1819
20230601,133800,9973543950,27600,27600,27600,27550,708
20230601,133700,9954011950,27600,27550,27600,27550,595
20230601,133600,9937618650,27550,27500,27550,27500,1167
20230601,133500,9905467900,27550,27550,27550,27450,2133
20230601,133400,9846759800,27550,27550,27550,27500,330
20230601,133300,9837668450,27500,27550,27550,27500,471
20230601,133200,9824692450,27550,27450,27550,27450,842
20230601,133100,9801532700,27450,27400,27500,27400,590
20230601,133000,9785342300,27400,27400,27500,27350,2167
20230601,132900,9725909050,27400,27450,27500,27400,166
20230601,132800,9721353100,27450,27450,27450,27450,232
20230601,132700,9714984700,27450,27450,27500,27450,243
20230601,132600,9708312250,27500,27500,27500,27450,766
20230601,132500,9687250550,27500,27500,27500,27450,1082
20230601,132400,9657497400,27450,27500,27500,27450,93
20230601,132300,9654942050,27450,27450,27500,27450,394
20230601,132200,9644125600,27500,27450,27500,27450,207
20230601,132100,9638436700,27450,27450,27450,27400,257
20230601,132000,9631385500,27450,27450,27450,27400,245
20230601,131900,9624664800,27400,27450,27500,27400,625
20230601,131800,9607510750,27450,27400,27450,27350,4348
20230601,131700,9488281700,27400,27400,27400,27350,203
20230601,131600,9482724800,27350,27350,27350,27350,8
20230601,131500,9482506000,27400,27300,27400,27300,2368
20230601,131400,9417743450,27350,27300,27350,27300,228
20230601,131300,9411514250,27300,27300,27300,27300,117
20230601,131200,9408320150,27350,27350,27350,27300,137
20230601,131100,9404577200,27300,27300,27350,27300,124
20230601,131000,9401190500,27350,27300,27350,27300,92
20230601,130900,9398678300,27300,27350,27350,27300,41
20230601,130800,9397557000,27300,27300,27350,27300,68
20230601,130700,9395700550,27300,27350,27350,27300,42
20230601,130600,9394552550,27350,27300,27350,27300,664
20230601,130500,9376393650,27300,27250,27300,27250,1737
20230601,130400,9328976950,27250,27250,27250,27250,251
20230601,130300,9322137200,27300,27200,27300,27200,976
20230601,130200,9295543900,27200,27200,27250,27200,546
20230601,130100,9280692150,27200,27250,27250,27200,154
20230601,130000,9276498850,27250,27250,27250,27200,64
20230601,125900,9274757400,27200,27250,27250,27200,116
20230601,125800,9271601650,27250,27250,27250,27250,29
20230601,125700,9270811400,27200,27250,27250,27200,100
20230601,125600,9268090800,27250,27250,27250,27200,112
20230601,125500,9265042100,27200,27250,27250,27200,73
20230601,125400,9263055950,27200,27150,27200,27100,2281
20230601,125300,9201108100,27150,27200,27250,27150,2620
20230601,125200,9129846900,27250,27250,27250,27200,108
20230601,125100,9126908200,27200,27250,27250,27200,51
20230601,125000,9125520000,27250,27200,27250,27200,602
20230601,124900,9109143400,27200,27250,27250,27200,1964
20230601,124800,9055629050,27250,27350,27350,27250,6209
20230601,124700,8886123900,27300,27350,27350,27300,51
20230601,124600,8884730950,27300,27300,27350,27300,245
20230601,124500,8878036350,27300,27350,27350,27300,43
20230601,124400,8876860350,27300,27300,27350,27300,165
20230601,124300,8872349700,27300,27300,27350,27300,182
20230601,124200,8867380400,27300,27300,27350,27300,1040
20230601,124100,8838977900,27300,27300,27300,27300,92
20230601,124000,8836466300,27300,27350,27350,27300,240
20230601,123900,8829910100,27300,27300,27300,27300,111
20230601,123800,8826879800,27350,27350,27350,27300,125
20230601,123700,8823463950,27300,27350,27350,27300,213
20230601,123600,8817646600,27300,27300,27300,27300,100
20230601,123500,8814916600,27300,27300,27350,27300,140
20230601,123400,8811094000,27350,27350,27350,27350,806
20230601,123300,8789049900,27350,27350,27400,27350,276
20230601,123200,8781500750,27350,27400,27400,27350,1511
20230601,123100,8740173400,27400,27350,27400,27350,186
20230601,123000,8735085450,27350,27350,27400,27350,213
20230601,122900,8729259350,27350,27400,27400,27350,99
20230601,122800,8726549850,27400,27400,27400,27350,299
20230601,122700,8718370250,27350,27400,27400,27350,39
20230601,122600,8717301750,27350,27350,27400,27350,718
20230601,122500,8697662500,27350,27400,27400,27350,545
20230601,122400,8682755400,27400,27350,27400,27350,285
20230601,122300,8674959150,27350,27400,27400,27350,341
20230601,122200,8665630550,27350,27400,27400,27350,121
20230601,122100,8662319500,27400,27400,27400,27350,118
20230601,122000,8659087800,27400,27400,27400,27400,19
20230601,121900,8658567200,27350,27400,27400,27350,706
20230601,121800,8639231650,27400,27400,27450,27400,592
20230601,121700,8623010250,27400,27400,27450,27400,196
20230601,121600,8617639500,27400,27400,27450,27400,225
20230601,121500,8611472500,27400,27450,27450,27400,12
20230601,121400,8611143300,27450,27450,27450,27450,23
20230601,121300,8610511950,27450,27400,27450,27400,983
20230601,121200,8583570350,27400,27400,27400,27400,71
20230601,121100,8581624950,27450,27400,27450,27400,99
20230601,121000,8578909900,27400,27450,27450,27400,116
20230601,120900,8575731100,27450,27450,27450,27450,11
20230601,120800,8575429150,27450,27400,27450,27400,244
20230601,120700,8568735650,27400,27400,27400,27400,223
20230601,120600,8562625450,27400,27450,27450,27400,114
20230601,120500,8559500350,27450,27400,27450,27400,127
20230601,120400,8556019100,27450,27400,27450,27400,313
20230601,120300,8547442300,27400,27450,27500,27400,809
20230601,120200,8525238650,27450,27450,27450,27450,49
20230601,120100,8523893600,27450,27450,27500,27450,219
20230601,120000,8517881450,27450,27450,27500,27450,180
20230601,115900,8512933950,27450,27450,27500,27450,159
20230601,115800,8508565450,27450,27500,27500,27450,206
20230601,115700,8502908100,27500,27450,27500,27450,22
20230601,115600,8502303800,27450,27450,27500,27450,61
20230601,115500,8500628800,27450,27450,27500,27450,555
20230601,115400,8485392500,27450,27450,27500,27450,26
20230601,115300,8484678200,27450,27450,27450,27450,6
20230601,115200,8484513500,27500,27450,27500,27400,391
20230601,115100,8473783400,27450,27400,27450,27400,120
20230601,115000,8470489700,27450,27450,27450,27450,185
20230601,114900,8465411450,27450,27400,27450,27400,198
20230601,114800,8459979850,27400,27450,27450,27400,43
20230601,114700,8458799550,27450,27400,27450,27400,119
20230601,114600,8455536500,27400,27400,27450,27400,482
20230601,114500,8442316450,27450,27450,27450,27400,1430
20230601,114400,8403063150,27450,27400,27450,27400,146
20230601,114300,8399058550,27400,27400,27450,27400,391
20230601,114200,8388343900,27450,27450,27450,27400,130
20230601,114100,8384779450,27400,27450,27450,27400,187
20230601,114000,8379654600,27400,27400,27400,27400,71
20230601,113900,8377709200,27400,27400,27450,27400,225
20230601,113800,8371537100,27450,27400,27450,27400,91
20230601,113700,8369043650,27450,27400,27450,27400,212
20230601,113600,8363234300,27400,27450,27450,27400,137
20230601,113500,8359475850,27400,27400,27450,27400,16
20230601,113400,8359037350,27400,27450,27450,27400,218
20230601,113300,8353060050,27400,27450,27450,27400,22
20230601,113200,8352456550,27450,27450,27450,27450,85
20230601,113100,8350123300,27450,27450,27450,27400,494
20230601,113000,8336566500,27500,27400,27500,27400,929
20230601,112900,8311068550,27400,27450,27450,27400,135
20230601,112800,8307366050,27450,27450,27450,27400,846
20230601,112700,8284148800,27450,27450,27500,27450,114
20230601,112600,8281018950,27500,27500,27500,27500,42
20230601,112500,8279863950,27500,27450,27500,27450,414
20230601,112400,8268499050,27500,27450,27500,27450,312
20230601,112300,8259931850,27450,27450,27500,27450,146
20230601,112200,8255922650,27450,27450,27500,27450,336
20230601,112100,8246698800,27400,27450,27450,27400,513
20230601,112000,8232617250,27450,27400,27450,27400,720
20230601,111900,8212874000,27400,27450,27450,27400,502
20230601,111800,8199107700,27450,27400,27450,27400,923
20230601,111700,8173780800,27400,27400,27450,27400,178
20230601,111600,8168898650,27400,27400,27400,27400,415
20230601,111500,8157527650,27400,27400,27450,27400,208
20230601,111400,8151824550,27400,27400,27450,27400,218
20230601,111300,8145849500,27450,27400,27450,27400,276
20230601,111200,8138284600,27400,27400,27450,27400,388
20230601,111100,8127650150,27400,27400,27450,27400,264
20230601,111000,8120416100,27400,27400,27450,27400,392
20230601,110900,8109668500,27450,27450,27450,27400,121
20230601,110800,8106352050,27450,27450,27450,27400,147
20230601,110700,8102317100,27450,27400,27450,27400,422
20230601,110600,8090745650,27400,27450,27450,27400,196
20230601,110500,8085374700,27450,27400,27450,27400,63
20230601,110400,8083646000,27400,27450,27450,27400,128
20230601,110300,8080138400,27450,27450,27450,27400,548
20230601,110200,8065096600,27450,27450,27450,27400,1301
20230601,110100,8029385900,27450,27450,27450,27400,431
20230601,110000,8017563950,27450,27450,27450,27400,111
20230601,105900,8014520600,27450,27400,27450,27400,142
20230601,105800,8010628350,27450,27400,27450,27400,540
20230601,105700,7995831350,27450,27500,27500,27450,392
20230601,105600,7985068450,27450,27450,27450,27450,141
20230601,105500,7981198000,27450,27450,27500,27450,276
20230601,105400,7973621550,27450,27450,27500,27450,95
20230601,105300,7971013750,27450,27450,27450,27450,53
20230601,105200,7969558900,27450,27450,27500,27450,131
20230601,105100,7965962900,27450,27400,27450,27400,1009
20230601,105000,7938265950,27450,27450,27450,27400,419
20230601,104900,7926764850,27450,27400,27450,27400,138
20230601,104800,7922981800,27450,27400,27450,27400,944
20230601,104700,7897103150,27400,27400,27450,27400,104
20230601,104600,7894251750,27450,27450,27450,27400,164
20230601,104500,7889755600,27450,27450,27450,27400,150
20230601,104400,7885643000,27400,27450,27450,27400,276
20230601,104300,7878068250,27400,27400,27450,27400,334
20230601,104200,7868914850,27450,27450,27500,27400,1132
20230601,104100,7837843400,27500,27450,27500,27450,473
20230601,104000,7824855250,27450,27450,27500,27450,235
20230601,103900,7818399300,27450,27450,27500,27450,52
20230601,103800,7816971850,27450,27450,27500,27400,433
20230601,103700,7805087800,27400,27450,27450,27400,348
20230601,103600,7795544100,27450,27500,27500,27400,802
20230601,103500,7773518700,27500,27500,27500,27450,112
20230601,103400,7770443750,27500,27500,27500,27450,248
20230601,103300,7763627300,27500,27400,27500,27400,1647
20230601,103200,7718416150,27400,27400,27450,27400,335
20230601,103100,7709232150,27400,27450,27450,27400,527
20230601,103000,7694789200,27450,27450,27450,27450,180
20230601,102900,7689848200,27450,27450,27450,27400,201
20230601,102800,7684333400,27450,27400,27450,27400,2322
20230601,102700,7620668650,27450,27400,27450,27400,915
20230601,102600,7595564450,27450,27400,27450,27350,720
20230601,102500,7575836950,27350,27350,27400,27350,587
20230601,102400,7559782450,27350,27350,27400,27350,1307
20230601,102300,7523973300,27400,27350,27400,27350,70
20230601,102200,7522058700,27350,27350,27400,27350,374
20230601,102100,7511829750,27350,27350,27350,27300,1576
20230601,102000,7468726600,27350,27350,27350,27300,626
20230601,101900,7451605600,27350,27350,27400,27300,5859
20230601,101800,7291361200,27350,27350,27400,27350,225
20230601,101700,7285207200,27350,27400,27400,27350,133
20230601,101600,7281569350,27400,27400,27400,27400,2794
20230601,101500,7205013750,27400,27400,27450,27400,295
20230601,101400,7196930050,27400,27400,27450,27400,157
20230601,101300,7192627950,27400,27400,27450,27400,2523
20230601,101200,7123497600,27400,27500,27500,27400,830
20230601,101100,7100714900,27500,27450,27500,27400,71
20230601,101000,7098766500,27450,27450,27450,27450,1684
20230601,100900,7052540700,27450,27450,27500,27450,1673
20230601,100800,7006616750,27450,27450,27500,27400,446
20230601,100700,6994370550,27450,27400,27450,27400,994
20230601,100600,6967089200,27400,27450,27450,27400,1203
20230601,100500,6934088250,27400,27400,27450,27400,1568
20230601,100400,6891061750,27400,27450,27450,27400,607
20230601,100300,6874405400,27450,27450,27500,27450,158
20230601,100200,6870067800,27450,27450,27450,27450,440
20230601,100100,6857989800,27450,27450,27450,27450,805
20230601,100000,6835892550,27450,27450,27500,27450,370
20230601,095900,6825734950,27450,27450,27450,27450,1554
20230601,095800,6783077650,27450,27450,27500,27450,126
20230601,095700,6779618850,27450,27450,27450,27450,165
20230601,095600,6775089600,27450,27500,27500,27450,747
20230601,095500,6754578450,27500,27500,27500,27450,172
20230601,095400,6749851200,27450,27500,27550,27450,212
20230601,095300,6744026150,27500,27500,27500,27450,40
20230601,095200,6742926250,27500,27450,27500,27450,663
20230601,095100,6724699050,27450,27500,27500,27450,380
20230601,095000,6714257400,27500,27500,27550,27500,706
20230601,094900,6694841550,27500,27450,27500,27450,1040
20230601,094800,6666243050,27500,27450,27500,27450,306
20230601,094700,6657840850,27500,27450,27500,27450,386
20230601,094600,6647245000,27500,27450,27500,27450,591
20230601,094500,6631014500,27500,27500,27500,27450,1921
20230601,094400,6578226500,27500,27550,27550,27500,2284
20230601,094300,6515404250,27550,27550,27600,27550,1509
20230601,094200,6473824550,27600,27600,27650,27600,1048
20230601,094100,6444893750,27600,27600,27650,27600,1220
20230601,094000,6411161750,27600,27700,27700,27600,903
20230601,093900,6386193950,27700,27650,27700,27600,334
20230601,093800,6376956700,27600,27650,27700,27600,1389
20230601,093700,6338558050,27650,27600,27650,27600,1980
20230601,093600,6283843900,27550,27600,27600,27500,1050
20230601,093500,6254906900,27600,27550,27600,27550,969
20230601,093400,6228167950,27600,27550,27600,27550,1238
20230601,093300,6194050900,27550,27600,27650,27500,6510
20230601,093200,6014411150,27550,27500,27600,27500,923
20230601,093100,5988970200,27550,27450,27550,27450,1484
20230601,093000,5948162950,27450,27450,27450,27450,1334
20230601,092900,5911544650,27450,27650,27650,27450,6301
20230601,092800,5737979050,27600,27650,27650,27600,3078
20230601,092700,5652878950,27650,27700,27750,27650,2166
20230601,092600,5592882600,27700,27750,27750,27700,1685
20230601,092500,5546206850,27750,27650,27750,27650,1937
20230601,092400,5492554450,27650,27700,27750,27650,4396
20230601,092300,5370860650,27700,27700,27800,27700,3800
20230601,092200,5265441200,27700,27850,27850,27700,5585
20230601,092100,5110139150,27850,27850,27850,27800,3299
20230601,092000,5018270050,27850,27950,27950,27850,4263
20230601,091900,4899253200,27900,27950,27950,27900,3443
20230601,091800,4803065450,27900,27950,27950,27900,6308
20230601,091700,4626804400,27950,27850,28000,27850,10524
20230601,091600,4332815900,27900,28000,28050,27850,17399
20230601,091500,3846399700,28050,27900,28100,27850,33742
20230601,091400,2901656650,27800,27650,27900,27600,29117
20230601,091300,2093541950,27650,27450,27650,27450,12353
20230601,091200,1752608750,27450,27450,27500,27450,2510
20230601,091100,1683635850,27450,27550,27550,27450,907
20230601,091000,1658667500,27550,27500,27600,27500,8050
20230601,090900,1437092900,27550,27400,27550,27400,14429
20230601,090800,1040661050,27400,27350,27400,27350,6047
20230601,090700,875090900,27350,27200,27350,27200,7318
20230601,090600,675209300,27200,27300,27300,27200,2641
20230601,090500,603236700,27300,27250,27300,27200,6468
20230601,090400,426850900,27200,27100,27200,27100,3519
20230601,090300,331192650,27100,27000,27200,27000,5142
20230601,090200,191565750,27050,26900,27050,26900,2086
20230601,090100,135260350,26900,27000,27050,26900,3272
20230601,090000,46921000,27000,27050,27100,26900,1731