KissMeData/010060/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205500,34266986500,86600,86600,86600,86600,5559
20230601,205400,34266986500,86600,86600,86600,86600,0
20230601,205300,34266986500,86600,86600,86600,86600,0
20230601,205200,34266986500,86600,86600,86600,86600,0
20230601,205100,34266986500,86600,86600,86600,86600,0
20230601,205000,34266986500,86600,86600,86600,86600,0
20230601,204900,34266986500,86600,86600,86600,86600,0
20230601,204800,34266986500,86600,86600,86600,86600,0
20230601,204700,34266986500,86600,86600,86600,86600,0
20230601,204600,34266986500,86600,86600,86600,86600,0
20230601,204500,34266986500,86600,86600,86600,86600,0
20230601,204400,34266986500,86600,86600,86600,86600,0
20230601,204300,34266986500,86600,86600,86600,86600,0
20230601,204200,34266986500,86600,86600,86600,86600,0
20230601,204100,34266986500,86600,86600,86600,86600,0
20230601,204000,34266986500,86600,86600,86600,86600,0
20230601,203900,34266986500,86600,86600,86600,86600,0
20230601,203800,34266986500,86600,86600,86600,86600,0
20230601,203700,34266986500,86600,86600,86600,86600,0
20230601,203600,34266986500,86600,86600,86600,86600,0
20230601,203500,34266986500,86600,86600,86600,86600,0
20230601,203400,34266986500,86600,86600,86600,86600,0
20230601,203300,34266986500,86600,86600,86600,86600,0
20230601,203200,34266986500,86600,86600,86600,86600,0
20230601,203100,34266986500,86600,86600,86600,86600,0
20230601,203000,34266986500,86600,86600,86600,86600,0
20230601,202900,34266986500,86600,86600,86600,86600,0
20230601,202800,34266986500,86600,86600,86600,86600,0
20230601,202700,34266986500,86600,86600,86600,86600,0
20230601,202600,34266986500,86600,86600,86600,86600,0
20230601,202500,34266986500,86600,86600,86600,86600,5559
20230601,202400,34266986500,86600,86600,86600,86600,0
20230601,202300,34266986500,86600,86600,86600,86600,0
20230601,202200,34266986500,86600,86600,86600,86600,0
20230601,202100,34266986500,86600,86600,86600,86600,0
20230601,202000,34266986500,86600,86600,86600,86600,0
20230601,201900,34266986500,86600,86600,86600,86600,0
20230601,201800,34266986500,86600,86600,86600,86600,0
20230601,201700,34266986500,86600,86600,86600,86600,0
20230601,201600,34266986500,86600,86600,86600,86600,0
20230601,201500,34266986500,86600,86600,86600,86600,0
20230601,201400,34266986500,86600,86600,86600,86600,0
20230601,201300,34266986500,86600,86600,86600,86600,0
20230601,201200,34266986500,86600,86600,86600,86600,0
20230601,201100,34266986500,86600,86600,86600,86600,0
20230601,201000,34266986500,86600,86600,86600,86600,0
20230601,200900,34266986500,86600,86600,86600,86600,0
20230601,200800,34266986500,86600,86600,86600,86600,0
20230601,200700,34266986500,86600,86600,86600,86600,0
20230601,200600,34266986500,86600,86600,86600,86600,0
20230601,200500,34266986500,86600,86600,86600,86600,0
20230601,200400,34266986500,86600,86600,86600,86600,0
20230601,200300,34266986500,86600,86600,86600,86600,0
20230601,200200,34266986500,86600,86600,86600,86600,0
20230601,200100,34266986500,86600,86600,86600,86600,0
20230601,200000,34266986500,86600,86600,86600,86600,0
20230601,195900,34266986500,86600,86600,86600,86600,0
20230601,195800,34266986500,86600,86600,86600,86600,0
20230601,195700,34266986500,86600,86600,86600,86600,0
20230601,195600,34266986500,86600,86600,86600,86600,0
20230601,195500,34266986500,86600,86600,86600,86600,5559
20230601,195400,34266986500,86600,86600,86600,86600,0
20230601,195300,34266986500,86600,86600,86600,86600,0
20230601,195200,34266986500,86600,86600,86600,86600,0
20230601,195100,34266986500,86600,86600,86600,86600,0
20230601,195000,34266986500,86600,86600,86600,86600,0
20230601,194900,34266986500,86600,86600,86600,86600,0
20230601,194800,34266986500,86600,86600,86600,86600,0
20230601,194700,34266986500,86600,86600,86600,86600,0
20230601,194600,34266986500,86600,86600,86600,86600,0
20230601,194500,34266986500,86600,86600,86600,86600,0
20230601,194400,34266986500,86600,86600,86600,86600,0
20230601,194300,34266986500,86600,86600,86600,86600,0
20230601,194200,34266986500,86600,86600,86600,86600,0
20230601,194100,34266986500,86600,86600,86600,86600,0
20230601,194000,34266986500,86600,86600,86600,86600,0
20230601,193900,34266986500,86600,86600,86600,86600,0
20230601,193800,34266986500,86600,86600,86600,86600,0
20230601,193700,34266986500,86600,86600,86600,86600,0
20230601,193600,34266986500,86600,86600,86600,86600,0
20230601,193500,34266986500,86600,86600,86600,86600,0
20230601,193400,34266986500,86600,86600,86600,86600,0
20230601,193300,34266986500,86600,86600,86600,86600,0
20230601,193200,34266986500,86600,86600,86600,86600,0
20230601,193100,34266986500,86600,86600,86600,86600,0
20230601,193000,34266986500,86600,86600,86600,86600,0
20230601,192900,34266986500,86600,86600,86600,86600,0
20230601,192800,34266986500,86600,86600,86600,86600,0
20230601,192700,34266986500,86600,86600,86600,86600,0
20230601,192600,34266986500,86600,86600,86600,86600,0
20230601,192500,34266986500,86600,86600,86600,86600,5559
20230601,192400,34266986500,86600,86600,86600,86600,0
20230601,192300,34266986500,86600,86600,86600,86600,0
20230601,192200,34266986500,86600,86600,86600,86600,0
20230601,192100,34266986500,86600,86600,86600,86600,0
20230601,192000,34266986500,86600,86600,86600,86600,0
20230601,191900,34266986500,86600,86600,86600,86600,0
20230601,191800,34266986500,86600,86600,86600,86600,0
20230601,191700,34266986500,86600,86600,86600,86600,0
20230601,191600,34266986500,86600,86600,86600,86600,0
20230601,191500,34266986500,86600,86600,86600,86600,0
20230601,191400,34266986500,86600,86600,86600,86600,0
20230601,191300,34266986500,86600,86600,86600,86600,0
20230601,191200,34266986500,86600,86600,86600,86600,0
20230601,191100,34266986500,86600,86600,86600,86600,0
20230601,191000,34266986500,86600,86600,86600,86600,0
20230601,190900,34266986500,86600,86600,86600,86600,0
20230601,190800,34266986500,86600,86600,86600,86600,0
20230601,190700,34266986500,86600,86600,86600,86600,0
20230601,190600,34266986500,86600,86600,86600,86600,0
20230601,190500,34266986500,86600,86600,86600,86600,0
20230601,190400,34266986500,86600,86600,86600,86600,0
20230601,190300,34266986500,86600,86600,86600,86600,0
20230601,190200,34266986500,86600,86600,86600,86600,0
20230601,190100,34266986500,86600,86600,86600,86600,0
20230601,190000,34266986500,86600,86600,86600,86600,0
20230601,185900,34266986500,86600,86600,86600,86600,0
20230601,185800,34266986500,86600,86600,86600,86600,0
20230601,185700,34266986500,86600,86600,86600,86600,0
20230601,185600,34266986500,86600,86600,86600,86600,0
20230601,185500,34266986500,86600,86600,86600,86600,5559
20230601,185400,34266986500,86600,86600,86600,86600,0
20230601,185300,34266986500,86600,86600,86600,86600,0
20230601,185200,34266986500,86600,86600,86600,86600,0
20230601,185100,34266986500,86600,86600,86600,86600,0
20230601,185000,34266986500,86600,86600,86600,86600,0
20230601,184900,34266986500,86600,86600,86600,86600,0
20230601,184800,34266986500,86600,86600,86600,86600,0
20230601,184700,34266986500,86600,86600,86600,86600,0
20230601,184600,34266986500,86600,86600,86600,86600,0
20230601,184500,34266986500,86600,86600,86600,86600,0
20230601,184400,34266986500,86600,86600,86600,86600,0
20230601,184300,34266986500,86600,86600,86600,86600,0
20230601,184200,34266986500,86600,86600,86600,86600,0
20230601,184100,34266986500,86600,86600,86600,86600,0
20230601,184000,34266986500,86600,86600,86600,86600,0
20230601,183900,34266986500,86600,86600,86600,86600,0
20230601,183800,34266986500,86600,86600,86600,86600,0
20230601,183700,34266986500,86600,86600,86600,86600,0
20230601,183600,34266986500,86600,86600,86600,86600,0
20230601,183500,34266986500,86600,86600,86600,86600,0
20230601,183400,34266986500,86600,86600,86600,86600,0
20230601,183300,34266986500,86600,86600,86600,86600,0
20230601,183200,34266986500,86600,86600,86600,86600,0
20230601,183100,34266986500,86600,86600,86600,86600,0
20230601,183000,34266986500,86600,86600,86600,86600,0
20230601,182900,34266986500,86600,86600,86600,86600,0
20230601,182800,34266986500,86600,86600,86600,86600,0
20230601,182700,34266986500,86600,86600,86600,86600,0
20230601,182600,34266986500,86600,86600,86600,86600,0
20230601,182500,34266986500,86600,86600,86600,86600,5559
20230601,182400,34266986500,86600,86600,86600,86600,0
20230601,182300,34266986500,86600,86600,86600,86600,0
20230601,182200,34266986500,86600,86600,86600,86600,0
20230601,182100,34266986500,86600,86600,86600,86600,0
20230601,182000,34266986500,86600,86600,86600,86600,0
20230601,181900,34266986500,86600,86600,86600,86600,0
20230601,181800,34266986500,86600,86600,86600,86600,0
20230601,181700,34266986500,86600,86600,86600,86600,0
20230601,181600,34266986500,86600,86600,86600,86600,0
20230601,181500,34266986500,86600,86600,86600,86600,0
20230601,181400,34266986500,86600,86600,86600,86600,0
20230601,181300,34266986500,86600,86600,86600,86600,0
20230601,181200,34266986500,86600,86600,86600,86600,0
20230601,181100,34266986500,86600,86600,86600,86600,0
20230601,181000,34266986500,86600,86600,86600,86600,0
20230601,180900,34266986500,86600,86600,86600,86600,0
20230601,180800,34266986500,86600,86600,86600,86600,0
20230601,180700,34266986500,86600,86600,86600,86600,0
20230601,180600,34266986500,86600,86600,86600,86600,0
20230601,180500,34266986500,86600,86600,86600,86600,0
20230601,180400,34266986500,86600,86600,86600,86600,0
20230601,180300,34266986500,86600,86600,86600,86600,0
20230601,180200,34266986500,86600,86600,86600,86600,0
20230601,180100,34266986500,86600,86600,86600,86600,0
20230601,180000,34266986500,86600,86600,86600,86600,0
20230601,175900,34266986500,86600,86600,86600,86600,0
20230601,175800,34266986500,86600,86600,86600,86600,0
20230601,175700,34266986500,86600,86600,86600,86600,0
20230601,175600,34266986500,86600,86600,86600,86600,0
20230601,175500,34266986500,86600,86600,86600,86600,5559
20230601,175400,34266986500,86600,86600,86600,86600,0
20230601,175300,34266986500,86600,86600,86600,86600,0
20230601,175200,34266986500,86600,86600,86600,86600,0
20230601,175100,34266986500,86600,86600,86600,86600,0
20230601,175000,34266986500,86600,86600,86600,86600,0
20230601,174900,34266986500,86600,86600,86600,86600,0
20230601,174800,34266986500,86600,86600,86600,86600,0
20230601,174700,34266986500,86600,86600,86600,86600,0
20230601,174600,34266986500,86600,86600,86600,86600,0
20230601,174500,34266986500,86600,86600,86600,86600,0
20230601,174400,34266986500,86600,86600,86600,86600,0
20230601,174300,34266986500,86600,86600,86600,86600,0
20230601,174200,34266986500,86600,86600,86600,86600,0
20230601,174100,34266986500,86600,86600,86600,86600,0
20230601,174000,34266986500,86600,86600,86600,86600,0
20230601,173900,34266986500,86600,86600,86600,86600,0
20230601,173800,34266986500,86600,86600,86600,86600,0
20230601,173700,34266986500,86600,86600,86600,86600,0
20230601,173600,34266986500,86600,86600,86600,86600,0
20230601,173500,34266986500,86600,86600,86600,86600,0
20230601,173400,34266986500,86600,86600,86600,86600,0
20230601,173300,34266986500,86600,86600,86600,86600,0
20230601,173200,34266986500,86600,86600,86600,86600,0
20230601,173100,34266986500,86600,86600,86600,86600,0
20230601,173000,34266986500,86600,86600,86600,86600,0
20230601,172900,34266986500,86600,86600,86600,86600,0
20230601,172800,34266986500,86600,86600,86600,86600,0
20230601,172700,34266986500,86600,86600,86600,86600,0
20230601,172600,34266986500,86600,86600,86600,86600,0
20230601,172500,34266986500,86600,86600,86600,86600,5559
20230601,172400,34266986500,86600,86600,86600,86600,0
20230601,172300,34266986500,86600,86600,86600,86600,0
20230601,172200,34266986500,86600,86600,86600,86600,0
20230601,172100,34266986500,86600,86600,86600,86600,0
20230601,172000,34266986500,86600,86600,86600,86600,0
20230601,171900,34266986500,86600,86600,86600,86600,0
20230601,171800,34266986500,86600,86600,86600,86600,0
20230601,171700,34266986500,86600,86600,86600,86600,0
20230601,171600,34266986500,86600,86600,86600,86600,0
20230601,171500,34266986500,86600,86600,86600,86600,0
20230601,171400,34266986500,86600,86600,86600,86600,0
20230601,171300,34266986500,86600,86600,86600,86600,0
20230601,171200,34266986500,86600,86600,86600,86600,0
20230601,171100,34266986500,86600,86600,86600,86600,0
20230601,171000,34266986500,86600,86600,86600,86600,0
20230601,170900,34266986500,86600,86600,86600,86600,0
20230601,170800,34266986500,86600,86600,86600,86600,0
20230601,170700,34266986500,86600,86600,86600,86600,0
20230601,170600,34266986500,86600,86600,86600,86600,0
20230601,170500,34266986500,86600,86600,86600,86600,0
20230601,170400,34266986500,86600,86600,86600,86600,0
20230601,170300,34266986500,86600,86600,86600,86600,0
20230601,170200,34266986500,86600,86600,86600,86600,0
20230601,170100,34266986500,86600,86600,86600,86600,0
20230601,170000,34266986500,86600,86600,86600,86600,0
20230601,165900,34266986500,86600,86600,86600,86600,0
20230601,165800,34266986500,86600,86600,86600,86600,0
20230601,165700,34266986500,86600,86600,86600,86600,0
20230601,165600,34266986500,86600,86600,86600,86600,0
20230601,165500,34266986500,86600,86600,86600,86600,5559
20230601,165400,34266986500,86600,86600,86600,86600,0
20230601,165300,34266986500,86600,86600,86600,86600,0
20230601,165200,34266986500,86600,86600,86600,86600,0
20230601,165100,34266986500,86600,86600,86600,86600,0
20230601,165000,34266986500,86600,86600,86600,86600,0
20230601,164900,34266986500,86600,86600,86600,86600,0
20230601,164800,34266986500,86600,86600,86600,86600,0
20230601,164700,34266986500,86600,86600,86600,86600,0
20230601,164600,34266986500,86600,86600,86600,86600,0
20230601,164500,34266986500,86600,86600,86600,86600,0
20230601,164400,34266986500,86600,86600,86600,86600,0
20230601,164300,34266986500,86600,86600,86600,86600,0
20230601,164200,34266986500,86600,86600,86600,86600,0
20230601,164100,34266986500,86600,86600,86600,86600,0
20230601,164000,34266986500,86600,86600,86600,86600,0
20230601,163900,34266986500,86600,86600,86600,86600,0
20230601,163800,34266986500,86600,86600,86600,86600,0
20230601,163700,34266986500,86600,86600,86600,86600,0
20230601,163600,34266986500,86600,86600,86600,86600,0
20230601,163500,34266986500,86600,86600,86600,86600,0
20230601,163400,34266986500,86600,86600,86600,86600,0
20230601,163300,34266986500,86600,86600,86600,86600,0
20230601,163200,34266986500,86600,86600,86600,86600,0
20230601,163100,34266986500,86600,86600,86600,86600,0
20230601,163000,34266986500,86600,86600,86600,86600,0
20230601,162900,34266986500,86600,86600,86600,86600,0
20230601,162800,34266986500,86600,86600,86600,86600,0
20230601,162700,34266986500,86600,86600,86600,86600,0
20230601,162600,34266986500,86600,86600,86600,86600,0
20230601,162500,34266986500,86600,86600,86600,86600,5559
20230601,162400,34266986500,86600,86600,86600,86600,0
20230601,162300,34266986500,86600,86600,86600,86600,0
20230601,162200,34266986500,86600,86600,86600,86600,0
20230601,162100,34266986500,86600,86600,86600,86600,0
20230601,162000,34266986500,86600,86600,86600,86600,0
20230601,161900,34266986500,86600,86600,86600,86600,0
20230601,161800,34266986500,86600,86600,86600,86600,0
20230601,161700,34266986500,86600,86600,86600,86600,0
20230601,161600,34266986500,86600,86600,86600,86600,0
20230601,161500,34266986500,86600,86600,86600,86600,0
20230601,161400,34266986500,86600,86600,86600,86600,0
20230601,161300,34266986500,86600,86600,86600,86600,0
20230601,161200,34266986500,86600,86600,86600,86600,0
20230601,161100,34266986500,86600,86600,86600,86600,0
20230601,161000,34266986500,86600,86600,86600,86600,0
20230601,160900,34266986500,86600,86600,86600,86600,0
20230601,160800,34266986500,86600,86600,86600,86600,0
20230601,160700,34266986500,86600,86600,86600,86600,0
20230601,160600,34266986500,86600,86600,86600,86600,0
20230601,160500,34266986500,86600,86600,86600,86600,0
20230601,160400,34266986500,86600,86600,86600,86600,0
20230601,160300,34266986500,86600,86600,86600,86600,0
20230601,160200,34266986500,86600,86600,86600,86600,0
20230601,160100,34266986500,86600,86600,86600,86600,0
20230601,160000,34266986500,86600,86600,86600,86600,0
20230601,155900,34266986500,86600,86600,86600,86600,0
20230601,155800,34266986500,86600,86600,86600,86600,0
20230601,155700,34266986500,86600,86600,86600,86600,0
20230601,155600,34266986500,86600,86600,86600,86600,0
20230601,155500,34266986500,86600,86600,86600,86600,5559
20230601,155400,34266986500,86600,86600,86600,86600,0
20230601,155300,34266986500,86600,86600,86600,86600,0
20230601,155200,34266986500,86600,86600,86600,86600,0
20230601,155100,34266986500,86600,86600,86600,86600,0
20230601,155000,34266986500,86600,86600,86600,86600,0
20230601,154900,34266986500,86600,86600,86600,86600,0
20230601,154800,34266986500,86600,86600,86600,86600,0
20230601,154700,34266986500,86600,86600,86600,86600,0
20230601,154600,34266986500,86600,86600,86600,86600,0
20230601,154500,34266986500,86600,86600,86600,86600,0
20230601,154400,34266986500,86600,86600,86600,86600,0
20230601,154300,34266986500,86600,86600,86600,86600,0
20230601,154200,34266986500,86600,86600,86600,86600,0
20230601,154100,34266986500,86600,86600,86600,86600,0
20230601,154000,34266986500,86600,86600,86600,86600,0
20230601,153900,34266986500,86600,86600,86600,86600,0
20230601,153800,34266986500,86600,86600,86600,86600,0
20230601,153700,34266986500,86600,86600,86600,86600,0
20230601,153600,34266986500,86600,86600,86600,86600,0
20230601,153500,34266986500,86600,86600,86600,86600,0
20230601,153400,34266986500,86600,86600,86600,86600,0
20230601,153300,34266986500,86600,86600,86600,86600,0
20230601,153200,34266986500,86600,86600,86600,86600,0
20230601,153100,34266986500,86600,86600,86600,86600,0
20230601,153000,34266986500,86600,86600,86600,86600,5559
20230601,152900,33785577100,86800,86800,86800,86800,0
20230601,152800,33785577100,86800,86800,86800,86800,0
20230601,152700,33785577100,86800,86800,86800,86800,0
20230601,152600,33785577100,86800,86800,86800,86800,0
20230601,152500,33785577100,86800,86800,86800,86800,0
20230601,152400,33785577100,86800,86800,86800,86800,0
20230601,152300,33785577100,86800,86800,86800,86800,0
20230601,152200,33785577100,86800,86800,86800,86800,0
20230601,152100,33785577100,86800,86800,86800,86800,0
20230601,152000,33785577100,86800,86800,86800,86800,0
20230601,151900,33785577100,86800,86500,86800,86400,1010
20230601,151800,33698112400,86500,86500,86600,86400,1411
20230601,151700,33576036800,86500,86500,86600,86400,1004
20230601,151600,33489219000,86400,86600,86600,86400,653
20230601,151500,33432748900,86600,86500,86600,86500,384
20230601,151400,33399529800,86600,86700,86700,86500,843
20230601,151300,33326520500,86700,86600,86700,86500,1641
20230601,151200,33184492900,86600,86600,86700,86600,358
20230601,151100,33153482200,86700,86700,86700,86600,1009
20230601,151000,33066027100,86600,86600,86700,86600,792
20230601,150900,32997427700,86700,86600,86700,86600,281
20230601,150800,32973078800,86600,86500,86700,86500,622
20230601,150700,32919178200,86500,86800,86800,86500,800
20230601,150600,32849865600,86800,86700,86800,86600,952
20230601,150500,32767339700,86600,86700,86800,86600,439
20230601,150400,32729304500,86600,86600,86700,86600,784
20230601,150300,32661385600,86600,86800,86900,86600,823
20230601,150200,32589965400,86800,86800,86900,86600,2576
20230601,150100,32366466600,86800,86800,86900,86800,212
20230601,150000,32348062100,86800,86900,86900,86800,197
20230601,145900,32330953000,86900,86900,86900,86800,372
20230601,145800,32298640100,86800,86800,86900,86800,534
20230601,145700,32252250200,86900,86700,86900,86700,799
20230601,145600,32182823800,86700,86900,86900,86700,1003
20230601,145500,32095740400,86900,86800,86900,86800,925
20230601,145400,32015380200,86900,86800,86900,86800,327
20230601,145300,31986990200,86800,86900,86900,86800,521
20230601,145200,31941759800,86800,86800,86900,86800,191
20230601,145100,31925176600,86800,86800,86900,86700,219
20230601,145000,31906161300,86800,86700,86800,86700,545
20230601,144900,31858878500,86700,86500,86800,86400,3034
20230601,144800,31596396100,86600,86500,86600,86500,599
20230601,144700,31544564500,86500,86500,86600,86500,447
20230601,144600,31505878200,86600,86600,86700,86500,1721
20230601,144500,31356901700,86700,86800,86800,86700,631
20230601,144400,31302185800,86800,86800,86800,86700,236
20230601,144300,31281714900,86800,86700,86800,86700,332
20230601,144200,31252923600,86700,86900,86900,86700,393
20230601,144100,31218824200,86800,86800,86900,86800,385
20230601,144000,31185397400,86800,86800,86900,86800,440
20230601,143900,31147195200,86900,86900,86900,86800,467
20230601,143800,31106651000,86900,87000,87000,86800,788
20230601,143700,31038132900,87000,87100,87200,87000,645
20230601,143600,30981971100,87100,87200,87200,87100,228
20230601,143500,30962105100,87100,87200,87200,87100,312
20230601,143400,30934907400,87200,87000,87200,86900,1562
20230601,143300,30798984700,87000,86900,87000,86900,319
20230601,143200,30771256900,87000,87000,87000,86900,165
20230601,143100,30756908300,86900,87000,87000,86900,177
20230601,143000,30741518500,87000,86900,87000,86900,198
20230601,142900,30724299100,86900,86900,86900,86800,382
20230601,142800,30691119300,86900,86900,86900,86800,272
20230601,142700,30667487000,86900,86900,86900,86800,323
20230601,142600,30639427200,86800,86900,86900,86800,352
20230601,142500,30608838800,86800,87000,87000,86800,477
20230601,142400,30567420700,86900,86900,87000,86700,2120
20230601,142300,30383299800,86800,86900,86900,86800,947
20230601,142200,30301092400,86900,86700,86900,86700,349
20230601,142100,30270794800,86700,87000,87000,86700,2167
20230601,142000,30082510200,86900,87000,87000,86900,304
20230601,141900,30056079200,87000,87000,87000,86900,175
20230601,141800,30040861400,86900,86900,87000,86900,175
20230601,141700,30025640900,87000,87000,87100,86900,498
20230601,141600,29982311600,87100,87100,87100,87000,345
20230601,141500,29952281500,87100,87100,87200,87000,192
20230601,141400,29935563500,87100,87100,87200,87000,330
20230601,141300,29906815400,87100,87000,87100,87000,119
20230601,141200,29896460400,87100,87100,87100,86900,385
20230601,141100,29862961800,87000,86900,87100,86800,1000
20230601,141000,29775982400,86900,86900,86900,86800,207
20230601,140900,29757994500,86800,86800,86900,86800,155
20230601,140800,29744535000,86900,86600,86900,86600,322
20230601,140700,29716580500,86800,86500,86800,86500,463
20230601,140600,29676469800,86500,86700,86700,86500,834
20230601,140500,29604289600,86700,86600,86800,86500,511
20230601,140400,29560021000,86600,86900,86900,86600,1631
20230601,140300,29418611900,86800,86900,87000,86800,1281
20230601,140200,29307376400,87000,87000,87000,86900,288
20230601,140100,29282341600,86900,86900,87000,86800,355
20230601,140000,29251491100,86900,86900,87000,86800,367
20230601,135900,29219595500,87000,87000,87000,86900,516
20230601,135800,29174745000,87000,86900,87000,86900,125
20230601,135700,29163874800,87000,86900,87000,86800,310
20230601,135600,29136931600,86900,86900,86900,86800,125
20230601,135500,29126073900,86900,86800,87000,86800,405
20230601,135400,29090901000,86900,86800,86900,86800,513
20230601,135300,29046363300,86800,86800,86900,86800,227
20230601,135200,29026647300,86900,86900,86900,86800,203
20230601,135100,29009015700,87000,86900,87000,86800,388
20230601,135000,28975298400,86900,87000,87000,86800,910
20230601,134900,28896220900,87000,87000,87000,86900,245
20230601,134800,28874920600,86900,86900,87000,86800,524
20230601,134700,28829381000,86800,86900,86900,86800,398
20230601,134600,28794824900,86800,87000,87000,86800,700
20230601,134500,28733961700,87000,87100,87100,87000,1084
20230601,134400,28639646900,87000,87000,87100,87000,320
20230601,134300,28611802100,87000,87200,87200,87000,472
20230601,134200,28570681400,87200,87300,87300,87200,660
20230601,134100,28513126000,87300,87200,87300,87200,113
20230601,134000,28503268300,87300,87200,87400,87200,746
20230601,133900,28438153800,87200,87200,87200,87100,192
20230601,133800,28421416900,87300,87300,87400,87200,1630
20230601,133700,28279141300,87300,87200,87400,87200,618
20230601,133600,28225171600,87200,87300,87300,87100,626
20230601,133500,28170581600,87300,87100,87300,87100,422
20230601,133400,28133783000,87200,87200,87200,87100,230
20230601,133300,28113737200,87200,87200,87300,87100,1517
20230601,133200,27981539400,87200,86600,87200,86600,580
20230601,133100,27931058500,87000,86600,87000,86500,1397
20230601,133000,27810045300,86500,86600,86600,86500,200
20230601,132900,27792739700,86500,86500,86600,86400,1007
20230601,132800,27705635500,86500,86400,86500,86400,484
20230601,132700,27663811900,86400,86500,86500,86400,220
20230601,132600,27644789300,86500,86500,86600,86400,622
20230601,132500,27590993400,86500,86500,86500,86400,372
20230601,132400,27558835600,86500,86500,86500,86300,878
20230601,132300,27482967300,86500,86600,86600,86300,2319
20230601,132200,27282505300,86500,86600,86700,86500,469
20230601,132100,27241889000,86700,86500,86700,86500,1099
20230601,132000,27146753500,86600,86600,86700,86400,1018
20230601,131900,27058651200,86600,86500,86700,86500,819
20230601,131800,26987767200,86500,86800,86800,86500,852
20230601,131700,26914044300,86800,86800,86900,86300,2741
20230601,131600,26676734300,86800,87300,87300,86800,2447
20230601,131500,26463625500,87300,87400,87400,87200,213
20230601,131400,26445038500,87300,87300,87400,87200,396
20230601,131300,26410479300,87300,87300,87300,87100,356
20230601,131200,26379433600,87300,87200,87300,87200,200
20230601,131100,26361989300,87200,87400,87500,87200,750
20230601,131000,26296493500,87500,87300,87500,87300,298
20230601,130900,26270473300,87300,87100,87300,87000,933
20230601,130800,26189132300,87200,87300,87400,87100,1728
20230601,130700,26038392200,87400,87600,87600,87300,2300
20230601,130600,25837199400,87700,87700,87700,87600,136
20230601,130500,25825277300,87700,87700,87700,87600,472
20230601,130400,25783920800,87600,87700,87700,87600,207
20230601,130300,25765780100,87700,87700,87700,87600,85
20230601,130200,25758330800,87700,87700,87800,87600,246
20230601,130100,25736759000,87600,87600,87700,87600,327
20230601,130000,25708099500,87800,87800,87800,87600,641
20230601,125900,25651866200,87800,87900,87900,87800,327
20230601,125800,25623151900,87900,88000,88000,87900,423
20230601,125700,25585967200,88000,88000,88100,87900,136
20230601,125600,25574005900,88100,88000,88100,87900,568
20230601,125500,25524032100,88100,88000,88100,88000,151
20230601,125400,25510741100,88100,88100,88100,88000,204
20230601,125300,25492769100,88100,88100,88200,88000,270
20230601,125200,25468983000,88100,88100,88200,88100,225
20230601,125100,25449157000,88100,88100,88200,88100,547
20230601,125000,25400964100,88200,88100,88200,88100,90
20230601,124900,25393031500,88100,88100,88200,88100,202
20230601,124800,25375231300,88100,88000,88100,88000,1037
20230601,124700,25283879600,88000,87900,88000,87800,683
20230601,124600,25223825500,87900,88000,88100,87900,465
20230601,124500,25182930300,88100,87900,88100,87900,457
20230601,124400,25142716900,88000,87900,88000,87900,117
20230601,124300,25132427800,87900,87900,88000,87800,110
20230601,124200,25122759800,87900,88000,88000,87800,704
20230601,124100,25060882300,87900,88100,88100,87900,248
20230601,124000,25039076500,88100,87900,88100,87900,378
20230601,123900,25005819800,88000,88000,88100,87900,424
20230601,123800,24968507000,88000,87900,88000,87900,411
20230601,123700,24932357700,87900,87700,87900,87600,1229
20230601,123600,24824487700,87700,87700,87800,87700,258
20230601,123500,24801857300,87800,87600,87800,87600,115
20230601,123400,24791770900,87700,87700,87800,87600,1220
20230601,123300,24684775800,87700,87700,87700,87600,471
20230601,123200,24643472100,87700,87800,87800,87700,226
20230601,123100,24623650400,87800,87600,87800,87600,628
20230601,123000,24568574600,87600,87700,87800,87600,391
20230601,122900,24534289800,87800,87700,87800,87700,429
20230601,122800,24496665400,87800,87800,87900,87700,909
20230601,122700,24416898500,87800,87800,87900,87700,874
20230601,122600,24340182000,87800,87800,87900,87700,422
20230601,122500,24303131500,87800,87700,87900,87700,588
20230601,122400,24251500600,87700,87700,87800,87700,932
20230601,122300,24169744900,87800,87900,87900,87700,1001
20230601,122200,24081870400,87900,87900,88000,87900,536
20230601,122100,24034753400,88000,87900,88000,87800,860
20230601,122000,23959167600,87800,87900,88000,87700,1223
20230601,121900,23851722600,88000,88100,88100,87900,512
20230601,121800,23806669300,88000,88000,88100,88000,805
20230601,121700,23735800400,88000,88200,88200,88000,369
20230601,121600,23703297500,88200,88200,88200,88000,540
20230601,121500,23655720600,88200,88200,88300,88200,424
20230601,121400,23618320000,88200,88200,88300,88100,1012
20230601,121300,23529061200,88100,88200,88300,88000,1216
20230601,121200,23421914700,88200,88100,88200,88000,737
20230601,121100,23357005700,88100,88300,88400,88000,1888
20230601,121000,23190591200,88300,88400,88400,88300,280
20230601,120900,23165859400,88300,88300,88400,88200,548
20230601,120800,23117474700,88300,88400,88400,88200,1275
20230601,120700,23004898800,88400,88400,88500,88400,512
20230601,120600,22959637600,88400,88400,88500,88300,661
20230601,120500,22901207600,88400,88400,88400,88300,451
20230601,120400,22861343800,88400,88400,88500,88400,856
20230601,120300,22785658800,88400,88700,88700,88300,797
20230601,120200,22715105600,88700,88900,88900,88600,871
20230601,120100,22637791600,88800,88800,88900,88800,672
20230601,120000,22578067800,88900,88900,88900,88800,413
20230601,115900,22541370700,88800,89100,89100,88700,815
20230601,115800,22468925400,89000,89000,89100,89000,574
20230601,115700,22417829100,89000,89000,89100,88900,1314
20230601,115600,22300897900,89000,88900,89100,88900,1356
20230601,115500,22180244800,89000,88900,89000,88900,556
20230601,115400,22130797100,89000,88800,89000,88700,1256
20230601,115300,22019186100,88800,88700,88800,88600,549
20230601,115200,21970480500,88700,88700,88700,88700,407
20230601,115100,21934379600,88700,88800,88800,88700,406
20230601,115000,21898337700,88700,88600,88800,88600,358
20230601,114900,21866579700,88600,88600,88700,88300,758
20230601,114800,21799514100,88600,88500,88700,88500,809
20230601,114700,21727865000,88500,88400,88500,88300,646
20230601,114600,21670751100,88500,88400,88500,88300,948
20230601,114500,21586938200,88400,88400,88500,88400,363
20230601,114400,21554843600,88400,88600,88600,88400,495
20230601,114300,21511017700,88600,88600,88700,88300,954
20230601,114200,21426666000,88600,88800,88800,88500,1052
20230601,114100,21333447000,88800,88800,88900,88700,226
20230601,114000,21313375900,88900,88800,88900,88600,891
20230601,113900,21234322900,88800,88700,88900,88600,800
20230601,113800,21163344100,88600,88700,88800,88600,474
20230601,113700,21121323800,88700,88800,88800,88600,627
20230601,113600,21065686700,88800,88800,88900,88700,456
20230601,113500,21025225200,88800,88900,88900,88700,712
20230601,113400,20961994800,88900,89100,89100,88900,682
20230601,113300,20901320800,89100,89100,89100,89000,405
20230601,113200,20865255500,89100,89100,89100,89000,440
20230601,113100,20826065000,89100,89000,89100,89000,761
20230601,113000,20758276400,89000,88800,89100,88800,1658
20230601,112900,20610649800,88800,88800,88900,88800,1101
20230601,112800,20512822000,88900,88900,88900,88800,885
20230601,112700,20434218900,88900,88800,88900,88800,327
20230601,112600,20405161500,88800,89000,89100,88700,1257
20230601,112500,20293397700,89100,89000,89100,89000,228
20230601,112400,20273096400,89100,89100,89100,89000,786
20230601,112300,20203080300,89100,88600,89100,88500,1208
20230601,112200,20095735600,88600,88900,88900,88500,1182
20230601,112100,19990892100,88900,88900,89000,88900,1192
20230601,112000,19884912600,88800,88800,89000,88800,1556
20230601,111900,19746624900,88800,88800,89000,88800,1018
20230601,111800,19656166100,88800,89200,89300,88800,885
20230601,111700,19577357800,89300,88900,89300,88900,1859
20230601,111600,19411682500,89000,89500,89500,88900,2428
20230601,111500,19194852800,89500,89200,89500,89200,1224
20230601,111400,19085495200,89300,89400,89400,89000,3053
20230601,111300,18813402600,89300,88900,89400,88800,4658
20230601,111200,18398222100,88800,88300,88900,88300,5824
20230601,111100,17882315700,88300,88200,88300,88100,1624
20230601,111000,17738982800,88200,88100,88200,88100,530
20230601,110900,17692253600,88100,88100,88200,88000,482
20230601,110800,17649781300,88100,88200,88200,88000,548
20230601,110700,17601479700,88200,88100,88200,88000,1620
20230601,110600,17458712400,88100,88000,88100,87900,732
20230601,110500,17394298900,87900,88200,88200,87900,827
20230601,110400,17321523900,88200,87800,88200,87800,5353
20230601,110300,16850478600,87800,87500,87800,87500,2603
20230601,110200,16622284400,87500,87500,87600,87500,413
20230601,110100,16586133500,87600,87500,87600,87500,172
20230601,110000,16571067300,87500,87500,87600,87500,412
20230601,105900,16535000900,87500,87600,87600,87500,522
20230601,105800,16489297800,87600,87600,87600,87500,200
20230601,105700,16471779600,87600,87500,87600,87400,1073
20230601,105600,16377875900,87500,87400,87500,87400,262
20230601,105500,16354964200,87400,87500,87500,87300,1431
20230601,105400,16229880500,87500,87600,87600,87500,726
20230601,105300,16166335500,87500,87600,87600,87500,221
20230601,105200,16146979100,87700,87600,87700,87600,663
20230601,105100,16088888800,87600,87600,87700,87600,902
20230601,105000,16009860500,87600,87600,87600,87500,261
20230601,104900,15987001000,87600,87600,87600,87500,509
20230601,104800,15942450800,87600,87400,87600,87400,804
20230601,104700,15872126000,87400,87100,87500,87100,690
20230601,104600,15811922800,87200,87200,87200,87100,363
20230601,104500,15780272200,87200,87300,87300,87100,548
20230601,104400,15732475700,87200,87400,87400,87100,670
20230601,104300,15674021300,87400,87700,87700,87400,738
20230601,104200,15609457900,87600,87700,87800,87500,2148
20230601,104100,15421231500,87600,87200,87700,87200,1159
20230601,104000,15319869400,87300,86800,87300,86800,801
20230601,103900,15250082600,86900,87000,87000,86800,452
20230601,103800,15210815400,87000,86700,87000,86700,286
20230601,103700,15185995600,86700,86600,86700,86500,301
20230601,103600,15159920200,86600,86500,86600,86400,1300
20230601,103500,15047472400,86600,86600,86600,86400,1188
20230601,103400,14944712300,86600,86600,86700,86600,448
20230601,103300,14905896600,86600,86700,86700,86600,335
20230601,103200,14876871100,86700,86700,86700,86600,491
20230601,103100,14834336100,86700,86700,86700,86600,434
20230601,103000,14796725700,86700,86800,86800,86600,858
20230601,102900,14722382900,86800,86800,86800,86700,492
20230601,102800,14679697700,86800,86900,86900,86700,464
20230601,102700,14639415000,86900,87000,87000,86900,519
20230601,102600,14594291000,87000,87200,87200,86900,952
20230601,102500,14511430700,87200,87200,87200,87100,414
20230601,102400,14475337500,87200,87200,87300,87100,339
20230601,102300,14445778900,87300,87200,87300,87100,788
20230601,102200,14377059200,87200,87100,87300,87000,1042
20230601,102100,14286246800,87100,86800,87100,86800,574
20230601,102000,14236345300,86800,86500,86900,86500,1403
20230601,101900,14114757600,86600,86500,86600,86400,846
20230601,101800,14041557000,86500,86500,86500,86400,350
20230601,101700,14011295100,86500,86400,86500,86400,280
20230601,101600,13987091600,86300,86100,86400,86000,910
20230601,101500,13908711100,86000,86000,86100,85900,228
20230601,101400,13889100600,86000,86000,86000,85900,659
20230601,101300,13832476500,86100,86000,86100,85900,1034
20230601,101200,13743565100,86000,86000,86100,85900,557
20230601,101100,13695670800,86000,86000,86100,86000,403
20230601,101000,13660987700,86000,86100,86100,85900,1093
20230601,100900,13566988400,86100,86100,86300,86000,477
20230601,100800,13525890200,86200,86200,86200,86000,572
20230601,100700,13476628700,86300,86400,86400,86000,1045
20230601,100600,13386552800,86300,86400,86500,86300,270
20230601,100500,13363217100,86500,86400,86500,86300,588
20230601,100400,13312423900,86400,86600,86600,86400,5209
20230601,100300,12861435000,86600,86200,86600,86200,896
20230601,100200,12783994100,86200,86200,86300,86100,587
20230601,100100,12733403700,86100,86100,86200,86100,656
20230601,100000,12676896600,86100,86300,86400,86100,1143
20230601,095900,12578267500,86400,86400,86500,86400,343
20230601,095800,12548629000,86500,86400,86600,86300,496
20230601,095700,12505732600,86500,86300,86500,86300,495
20230601,095600,12462970300,86400,86300,86500,86300,643
20230601,095500,12407456800,86400,86600,86800,86300,919
20230601,095400,12328023000,86600,86400,86800,86400,2034
20230601,095300,12152014700,86500,86400,86500,86400,317
20230601,095200,12124611400,86500,86400,86500,86400,592
20230601,095100,12073438200,86400,86400,86500,86400,699
20230601,095000,12013021300,86500,86400,86500,86300,354
20230601,094900,11982431400,86400,86100,86400,86000,1397
20230601,094800,11861875100,86100,85700,86100,85500,1470
20230601,094700,11735922000,85600,86000,86100,85600,2737
20230601,094600,11500896600,86100,86100,86200,86000,975
20230601,094500,11416927600,86200,86300,86300,86200,1937
20230601,094400,11249908300,86300,86300,86500,86300,1153
20230601,094300,11150348000,86300,86500,86500,86300,910
20230601,094200,11071733400,86400,86200,86500,86200,1281
20230601,094100,10961108600,86100,86500,86500,86000,3677
20230601,094000,10644053200,86500,86700,86700,86500,2057
20230601,093900,10466002900,86700,87100,87200,86700,2688
20230601,093800,10232228800,87100,87100,87200,87100,493
20230601,093700,10189273600,87100,87200,87300,87100,1016
20230601,093600,10100721200,87200,87300,87300,87200,950
20230601,093500,10017837900,87200,87300,87400,87200,2593
20230601,093400,9791357400,87400,87500,87500,87300,712
20230601,093300,9729113400,87400,87600,87600,87400,3188
20230601,093200,9449955500,87500,87500,87600,87500,818
20230601,093100,9378369000,87500,87400,87500,87300,955
20230601,093000,9294927100,87200,87300,87400,87200,1583
20230601,092900,9156790900,87300,87200,87400,87100,2510
20230601,092800,8937799100,87300,87700,87700,87200,2521
20230601,092700,8717487700,87700,87900,87900,87600,2192
20230601,092600,8525107500,87800,88100,88100,87800,2993
20230601,092500,8261793100,88100,87900,88100,87800,2444
20230601,092400,8046916500,87900,87900,87900,87600,1532
20230601,092300,7912486900,87800,88100,88100,87800,3740
20230601,092200,7583291800,88100,88000,88200,87900,3502
20230601,092100,7274924800,88000,87700,88000,87700,3528
20230601,092000,6964933600,87800,87500,87800,87500,1901
20230601,091900,6798257300,87500,87300,87600,87200,1950
20230601,091800,6627787700,87300,87000,87300,86900,1224
20230601,091700,6521192900,87000,87000,87100,86800,834
20230601,091600,6448675600,87000,86200,87000,86100,4094
20230601,091500,6094714100,86100,86900,86900,86100,2751
20230601,091400,5857165600,86900,87300,87300,86700,4792
20230601,091300,5440204400,87200,87200,87400,87100,1736
20230601,091200,5288808800,87100,87600,87700,87000,3076
20230601,091100,5020004500,87500,87900,88000,87500,2214
20230601,091000,4825718300,88000,87500,88000,87500,2200
20230601,090900,4632559800,87400,87900,88000,87200,3704
20230601,090800,4307953900,88000,87700,88100,87600,6121
20230601,090700,3769861200,87700,87200,87700,86900,4481
20230601,090600,3378772600,87200,86500,87300,86500,4636
20230601,090500,2975543900,86500,86400,87000,86400,7624
20230601,090400,2313755500,86400,86300,86400,86000,3072
20230601,090300,2048892800,86200,85200,86200,85200,3094
20230601,090200,1783523000,85200,85200,85300,85000,3424
20230601,090100,1492046400,85200,85200,85600,85000,4493
20230601,090000,1109162300,85200,84800,85200,84600,12655