KissMeData/016790/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203800,229680117150,33350,33350,33350,33350,45743
20230601,203700,229680117150,33350,33350,33350,33350,0
20230601,203600,229680117150,33350,33350,33350,33350,0
20230601,203500,229680117150,33350,33350,33350,33350,0
20230601,203400,229680117150,33350,33350,33350,33350,0
20230601,203300,229680117150,33350,33350,33350,33350,0
20230601,203200,229680117150,33350,33350,33350,33350,0
20230601,203100,229680117150,33350,33350,33350,33350,0
20230601,203000,229680117150,33350,33350,33350,33350,0
20230601,202900,229680117150,33350,33350,33350,33350,0
20230601,202800,229680117150,33350,33350,33350,33350,0
20230601,202700,229680117150,33350,33350,33350,33350,0
20230601,202600,229680117150,33350,33350,33350,33350,0
20230601,202500,229680117150,33350,33350,33350,33350,0
20230601,202400,229680117150,33350,33350,33350,33350,0
20230601,202300,229680117150,33350,33350,33350,33350,0
20230601,202200,229680117150,33350,33350,33350,33350,0
20230601,202100,229680117150,33350,33350,33350,33350,0
20230601,202000,229680117150,33350,33350,33350,33350,0
20230601,201900,229680117150,33350,33350,33350,33350,0
20230601,201800,229680117150,33350,33350,33350,33350,0
20230601,201700,229680117150,33350,33350,33350,33350,0
20230601,201600,229680117150,33350,33350,33350,33350,0
20230601,201500,229680117150,33350,33350,33350,33350,0
20230601,201400,229680117150,33350,33350,33350,33350,0
20230601,201300,229680117150,33350,33350,33350,33350,0
20230601,201200,229680117150,33350,33350,33350,33350,0
20230601,201100,229680117150,33350,33350,33350,33350,0
20230601,201000,229680117150,33350,33350,33350,33350,0
20230601,200900,229680117150,33350,33350,33350,33350,0
20230601,200800,229680117150,33350,33350,33350,33350,45743
20230601,200700,229680117150,33350,33350,33350,33350,0
20230601,200600,229680117150,33350,33350,33350,33350,0
20230601,200500,229680117150,33350,33350,33350,33350,0
20230601,200400,229680117150,33350,33350,33350,33350,0
20230601,200300,229680117150,33350,33350,33350,33350,0
20230601,200200,229680117150,33350,33350,33350,33350,0
20230601,200100,229680117150,33350,33350,33350,33350,0
20230601,200000,229680117150,33350,33350,33350,33350,0
20230601,195900,229680117150,33350,33350,33350,33350,0
20230601,195800,229680117150,33350,33350,33350,33350,0
20230601,195700,229680117150,33350,33350,33350,33350,0
20230601,195600,229680117150,33350,33350,33350,33350,0
20230601,195500,229680117150,33350,33350,33350,33350,0
20230601,195400,229680117150,33350,33350,33350,33350,0
20230601,195300,229680117150,33350,33350,33350,33350,0
20230601,195200,229680117150,33350,33350,33350,33350,0
20230601,195100,229680117150,33350,33350,33350,33350,0
20230601,195000,229680117150,33350,33350,33350,33350,0
20230601,194900,229680117150,33350,33350,33350,33350,0
20230601,194800,229680117150,33350,33350,33350,33350,0
20230601,194700,229680117150,33350,33350,33350,33350,0
20230601,194600,229680117150,33350,33350,33350,33350,0
20230601,194500,229680117150,33350,33350,33350,33350,0
20230601,194400,229680117150,33350,33350,33350,33350,0
20230601,194300,229680117150,33350,33350,33350,33350,0
20230601,194200,229680117150,33350,33350,33350,33350,0
20230601,194100,229680117150,33350,33350,33350,33350,0
20230601,194000,229680117150,33350,33350,33350,33350,0
20230601,193900,229680117150,33350,33350,33350,33350,0
20230601,193800,229680117150,33350,33350,33350,33350,45743
20230601,193700,229680117150,33350,33350,33350,33350,0
20230601,193600,229680117150,33350,33350,33350,33350,0
20230601,193500,229680117150,33350,33350,33350,33350,0
20230601,193400,229680117150,33350,33350,33350,33350,0
20230601,193300,229680117150,33350,33350,33350,33350,0
20230601,193200,229680117150,33350,33350,33350,33350,0
20230601,193100,229680117150,33350,33350,33350,33350,0
20230601,193000,229680117150,33350,33350,33350,33350,0
20230601,192900,229680117150,33350,33350,33350,33350,0
20230601,192800,229680117150,33350,33350,33350,33350,0
20230601,192700,229680117150,33350,33350,33350,33350,0
20230601,192600,229680117150,33350,33350,33350,33350,0
20230601,192500,229680117150,33350,33350,33350,33350,0
20230601,192400,229680117150,33350,33350,33350,33350,0
20230601,192300,229680117150,33350,33350,33350,33350,0
20230601,192200,229680117150,33350,33350,33350,33350,0
20230601,192100,229680117150,33350,33350,33350,33350,0
20230601,192000,229680117150,33350,33350,33350,33350,0
20230601,191900,229680117150,33350,33350,33350,33350,0
20230601,191800,229680117150,33350,33350,33350,33350,0
20230601,191700,229680117150,33350,33350,33350,33350,0
20230601,191600,229680117150,33350,33350,33350,33350,0
20230601,191500,229680117150,33350,33350,33350,33350,0
20230601,191400,229680117150,33350,33350,33350,33350,0
20230601,191300,229680117150,33350,33350,33350,33350,0
20230601,191200,229680117150,33350,33350,33350,33350,0
20230601,191100,229680117150,33350,33350,33350,33350,0
20230601,191000,229680117150,33350,33350,33350,33350,0
20230601,190900,229680117150,33350,33350,33350,33350,0
20230601,190800,229680117150,33350,33350,33350,33350,45743
20230601,190700,229680117150,33350,33350,33350,33350,0
20230601,190600,229680117150,33350,33350,33350,33350,0
20230601,190500,229680117150,33350,33350,33350,33350,0
20230601,190400,229680117150,33350,33350,33350,33350,0
20230601,190300,229680117150,33350,33350,33350,33350,0
20230601,190200,229680117150,33350,33350,33350,33350,0
20230601,190100,229680117150,33350,33350,33350,33350,0
20230601,190000,229680117150,33350,33350,33350,33350,0
20230601,185900,229680117150,33350,33350,33350,33350,0
20230601,185800,229680117150,33350,33350,33350,33350,0
20230601,185700,229680117150,33350,33350,33350,33350,0
20230601,185600,229680117150,33350,33350,33350,33350,0
20230601,185500,229680117150,33350,33350,33350,33350,0
20230601,185400,229680117150,33350,33350,33350,33350,0
20230601,185300,229680117150,33350,33350,33350,33350,0
20230601,185200,229680117150,33350,33350,33350,33350,0
20230601,185100,229680117150,33350,33350,33350,33350,0
20230601,185000,229680117150,33350,33350,33350,33350,0
20230601,184900,229680117150,33350,33350,33350,33350,0
20230601,184800,229680117150,33350,33350,33350,33350,0
20230601,184700,229680117150,33350,33350,33350,33350,0
20230601,184600,229680117150,33350,33350,33350,33350,0
20230601,184500,229680117150,33350,33350,33350,33350,0
20230601,184400,229680117150,33350,33350,33350,33350,0
20230601,184300,229680117150,33350,33350,33350,33350,0
20230601,184200,229680117150,33350,33350,33350,33350,0
20230601,184100,229680117150,33350,33350,33350,33350,0
20230601,184000,229680117150,33350,33350,33350,33350,0
20230601,183900,229680117150,33350,33350,33350,33350,0
20230601,183800,229680117150,33350,33350,33350,33350,45743
20230601,183700,229680117150,33350,33350,33350,33350,0
20230601,183600,229680117150,33350,33350,33350,33350,0
20230601,183500,229680117150,33350,33350,33350,33350,0
20230601,183400,229680117150,33350,33350,33350,33350,0
20230601,183300,229680117150,33350,33350,33350,33350,0
20230601,183200,229680117150,33350,33350,33350,33350,0
20230601,183100,229680117150,33350,33350,33350,33350,0
20230601,183000,229680117150,33350,33350,33350,33350,0
20230601,182900,229680117150,33350,33350,33350,33350,0
20230601,182800,229680117150,33350,33350,33350,33350,0
20230601,182700,229680117150,33350,33350,33350,33350,0
20230601,182600,229680117150,33350,33350,33350,33350,0
20230601,182500,229680117150,33350,33350,33350,33350,0
20230601,182400,229680117150,33350,33350,33350,33350,0
20230601,182300,229680117150,33350,33350,33350,33350,0
20230601,182200,229680117150,33350,33350,33350,33350,0
20230601,182100,229680117150,33350,33350,33350,33350,0
20230601,182000,229680117150,33350,33350,33350,33350,0
20230601,181900,229680117150,33350,33350,33350,33350,0
20230601,181800,229680117150,33350,33350,33350,33350,0
20230601,181700,229680117150,33350,33350,33350,33350,0
20230601,181600,229680117150,33350,33350,33350,33350,0
20230601,181500,229680117150,33350,33350,33350,33350,0
20230601,181400,229680117150,33350,33350,33350,33350,0
20230601,181300,229680117150,33350,33350,33350,33350,0
20230601,181200,229680117150,33350,33350,33350,33350,0
20230601,181100,229680117150,33350,33350,33350,33350,0
20230601,181000,229680117150,33350,33350,33350,33350,0
20230601,180900,229680117150,33350,33350,33350,33350,0
20230601,180800,229680117150,33350,33350,33350,33350,45743
20230601,180700,229680117150,33350,33350,33350,33350,0
20230601,180600,229680117150,33350,33350,33350,33350,0
20230601,180500,229680117150,33350,33350,33350,33350,0
20230601,180400,229680117150,33350,33350,33350,33350,0
20230601,180300,229680117150,33350,33350,33350,33350,0
20230601,180200,229680117150,33350,33350,33350,33350,0
20230601,180100,229680117150,33350,33350,33350,33350,0
20230601,180000,229680117150,33350,33350,33350,33350,0
20230601,175900,229680117150,33350,33350,33350,33350,0
20230601,175800,229680117150,33350,33350,33350,33350,0
20230601,175700,229680117150,33350,33350,33350,33350,0
20230601,175600,229680117150,33350,33350,33350,33350,0
20230601,175500,229680117150,33350,33350,33350,33350,0
20230601,175400,229680117150,33350,33350,33350,33350,0
20230601,175300,229680117150,33350,33350,33350,33350,0
20230601,175200,229680117150,33350,33350,33350,33350,0
20230601,175100,229680117150,33350,33350,33350,33350,0
20230601,175000,229680117150,33350,33350,33350,33350,0
20230601,174900,229680117150,33350,33350,33350,33350,0
20230601,174800,229680117150,33350,33350,33350,33350,0
20230601,174700,229680117150,33350,33350,33350,33350,0
20230601,174600,229680117150,33350,33350,33350,33350,0
20230601,174500,229680117150,33350,33350,33350,33350,0
20230601,174400,229680117150,33350,33350,33350,33350,0
20230601,174300,229680117150,33350,33350,33350,33350,0
20230601,174200,229680117150,33350,33350,33350,33350,0
20230601,174100,229680117150,33350,33350,33350,33350,0
20230601,174000,229680117150,33350,33350,33350,33350,0
20230601,173900,229680117150,33350,33350,33350,33350,0
20230601,173800,229680117150,33350,33350,33350,33350,45743
20230601,173700,229680117150,33350,33350,33350,33350,0
20230601,173600,229680117150,33350,33350,33350,33350,0
20230601,173500,229680117150,33350,33350,33350,33350,0
20230601,173400,229680117150,33350,33350,33350,33350,0
20230601,173300,229680117150,33350,33350,33350,33350,0
20230601,173200,229680117150,33350,33350,33350,33350,0
20230601,173100,229680117150,33350,33350,33350,33350,0
20230601,173000,229680117150,33350,33350,33350,33350,0
20230601,172900,229680117150,33350,33350,33350,33350,0
20230601,172800,229680117150,33350,33350,33350,33350,0
20230601,172700,229680117150,33350,33350,33350,33350,0
20230601,172600,229680117150,33350,33350,33350,33350,0
20230601,172500,229680117150,33350,33350,33350,33350,0
20230601,172400,229680117150,33350,33350,33350,33350,0
20230601,172300,229680117150,33350,33350,33350,33350,0
20230601,172200,229680117150,33350,33350,33350,33350,0
20230601,172100,229680117150,33350,33350,33350,33350,0
20230601,172000,229680117150,33350,33350,33350,33350,0
20230601,171900,229680117150,33350,33350,33350,33350,0
20230601,171800,229680117150,33350,33350,33350,33350,0
20230601,171700,229680117150,33350,33350,33350,33350,0
20230601,171600,229680117150,33350,33350,33350,33350,0
20230601,171500,229680117150,33350,33350,33350,33350,0
20230601,171400,229680117150,33350,33350,33350,33350,0
20230601,171300,229680117150,33350,33350,33350,33350,0
20230601,171200,229680117150,33350,33350,33350,33350,0
20230601,171100,229680117150,33350,33350,33350,33350,0
20230601,171000,229680117150,33350,33350,33350,33350,0
20230601,170900,229680117150,33350,33350,33350,33350,0
20230601,170800,229680117150,33350,33350,33350,33350,45743
20230601,170700,229680117150,33350,33350,33350,33350,0
20230601,170600,229680117150,33350,33350,33350,33350,0
20230601,170500,229680117150,33350,33350,33350,33350,0
20230601,170400,229680117150,33350,33350,33350,33350,0
20230601,170300,229680117150,33350,33350,33350,33350,0
20230601,170200,229680117150,33350,33350,33350,33350,0
20230601,170100,229680117150,33350,33350,33350,33350,0
20230601,170000,229680117150,33350,33350,33350,33350,0
20230601,165900,229680117150,33350,33350,33350,33350,0
20230601,165800,229680117150,33350,33350,33350,33350,0
20230601,165700,229680117150,33350,33350,33350,33350,0
20230601,165600,229680117150,33350,33350,33350,33350,0
20230601,165500,229680117150,33350,33350,33350,33350,0
20230601,165400,229680117150,33350,33350,33350,33350,0
20230601,165300,229680117150,33350,33350,33350,33350,0
20230601,165200,229680117150,33350,33350,33350,33350,0
20230601,165100,229680117150,33350,33350,33350,33350,0
20230601,165000,229680117150,33350,33350,33350,33350,0
20230601,164900,229680117150,33350,33350,33350,33350,0
20230601,164800,229680117150,33350,33350,33350,33350,0
20230601,164700,229680117150,33350,33350,33350,33350,0
20230601,164600,229680117150,33350,33350,33350,33350,0
20230601,164500,229680117150,33350,33350,33350,33350,0
20230601,164400,229680117150,33350,33350,33350,33350,0
20230601,164300,229680117150,33350,33350,33350,33350,0
20230601,164200,229680117150,33350,33350,33350,33350,0
20230601,164100,229680117150,33350,33350,33350,33350,0
20230601,164000,229680117150,33350,33350,33350,33350,0
20230601,163900,229680117150,33350,33350,33350,33350,0
20230601,163800,229680117150,33350,33350,33350,33350,45743
20230601,163700,229680117150,33350,33350,33350,33350,0
20230601,163600,229680117150,33350,33350,33350,33350,0
20230601,163500,229680117150,33350,33350,33350,33350,0
20230601,163400,229680117150,33350,33350,33350,33350,0
20230601,163300,229680117150,33350,33350,33350,33350,0
20230601,163200,229680117150,33350,33350,33350,33350,0
20230601,163100,229680117150,33350,33350,33350,33350,0
20230601,163000,229680117150,33350,33350,33350,33350,0
20230601,162900,229680117150,33350,33350,33350,33350,0
20230601,162800,229680117150,33350,33350,33350,33350,0
20230601,162700,229680117150,33350,33350,33350,33350,0
20230601,162600,229680117150,33350,33350,33350,33350,0
20230601,162500,229680117150,33350,33350,33350,33350,0
20230601,162400,229680117150,33350,33350,33350,33350,0
20230601,162300,229680117150,33350,33350,33350,33350,0
20230601,162200,229680117150,33350,33350,33350,33350,0
20230601,162100,229680117150,33350,33350,33350,33350,0
20230601,162000,229680117150,33350,33350,33350,33350,0
20230601,161900,229680117150,33350,33350,33350,33350,0
20230601,161800,229680117150,33350,33350,33350,33350,0
20230601,161700,229680117150,33350,33350,33350,33350,0
20230601,161600,229680117150,33350,33350,33350,33350,0
20230601,161500,229680117150,33350,33350,33350,33350,0
20230601,161400,229680117150,33350,33350,33350,33350,0
20230601,161300,229680117150,33350,33350,33350,33350,0
20230601,161200,229680117150,33350,33350,33350,33350,0
20230601,161100,229680117150,33350,33350,33350,33350,0
20230601,161000,229680117150,33350,33350,33350,33350,0
20230601,160900,229680117150,33350,33350,33350,33350,0
20230601,160800,229680117150,33350,33350,33350,33350,45743
20230601,160700,229680117150,33350,33350,33350,33350,0
20230601,160600,229680117150,33350,33350,33350,33350,0
20230601,160500,229680117150,33350,33350,33350,33350,0
20230601,160400,229680117150,33350,33350,33350,33350,0
20230601,160300,229680117150,33350,33350,33350,33350,0
20230601,160200,229680117150,33350,33350,33350,33350,0
20230601,160100,229680117150,33350,33350,33350,33350,0
20230601,160000,229680117150,33350,33350,33350,33350,0
20230601,155900,229680117150,33350,33350,33350,33350,0
20230601,155800,229680117150,33350,33350,33350,33350,0
20230601,155700,229680117150,33350,33350,33350,33350,0
20230601,155600,229680117150,33350,33350,33350,33350,0
20230601,155500,229680117150,33350,33350,33350,33350,0
20230601,155400,229680117150,33350,33350,33350,33350,0
20230601,155300,229680117150,33350,33350,33350,33350,0
20230601,155200,229680117150,33350,33350,33350,33350,0
20230601,155100,229680117150,33350,33350,33350,33350,0
20230601,155000,229680117150,33350,33350,33350,33350,0
20230601,154900,229680117150,33350,33350,33350,33350,0
20230601,154800,229680117150,33350,33350,33350,33350,0
20230601,154700,229680117150,33350,33350,33350,33350,0
20230601,154600,229680117150,33350,33350,33350,33350,0
20230601,154500,229680117150,33350,33350,33350,33350,0
20230601,154400,229680117150,33350,33350,33350,33350,0
20230601,154300,229680117150,33350,33350,33350,33350,0
20230601,154200,229680117150,33350,33350,33350,33350,0
20230601,154100,229680117150,33350,33350,33350,33350,0
20230601,154000,229680117150,33350,33350,33350,33350,0
20230601,153900,229680117150,33350,33350,33350,33350,0
20230601,153800,229680117150,33350,33350,33350,33350,45743
20230601,153700,229680117150,33350,33350,33350,33350,0
20230601,153600,229680117150,33350,33350,33350,33350,0
20230601,153500,229680117150,33350,33350,33350,33350,0
20230601,153400,229680117150,33350,33350,33350,33350,0
20230601,153300,229680117150,33350,33350,33350,33350,0
20230601,153200,229680117150,33350,33350,33350,33350,0
20230601,153100,229680117150,33350,33350,33350,33350,0
20230601,153000,229680117150,33350,33350,33350,33350,45743
20230601,152900,228154588100,33350,33350,33350,33350,0
20230601,152800,228154588100,33350,33350,33350,33350,0
20230601,152700,228154588100,33350,33350,33350,33350,0
20230601,152600,228154588100,33350,33350,33350,33350,0
20230601,152500,228154588100,33350,33350,33350,33350,0
20230601,152400,228154588100,33350,33350,33350,33350,0
20230601,152300,228154588100,33350,33350,33350,33350,0
20230601,152200,228154588100,33350,33350,33350,33350,0
20230601,152100,228154588100,33350,33350,33350,33350,0
20230601,152000,228154588100,33350,33350,33350,33350,0
20230601,151900,228154588100,33350,33350,33400,33250,19090
20230601,151800,227518486750,33350,33350,33450,33350,24888
20230601,151700,226687535350,33400,33400,33400,33350,5791
20230601,151600,226494256750,33400,33400,33400,33300,10379
20230601,151500,226148097450,33400,33350,33400,33350,7493
20230601,151400,225898154800,33350,33300,33450,33300,6313
20230601,151300,225687438150,33300,33300,33400,33300,10420
20230601,151200,225339894150,33350,33350,33350,33250,5379
20230601,151100,225160778650,33350,33400,33400,33300,8163
20230601,151000,224888517650,33400,33350,33450,33350,5887
20230601,150900,224692013600,33350,33400,33400,33250,6973
20230601,150800,224459568000,33400,33350,33400,33250,11466
20230601,150700,224077571050,33350,33350,33450,33350,7777
20230601,150600,223817865750,33350,33450,33450,33300,12489
20230601,150500,223401224100,33450,33500,33500,33450,5997
20230601,150400,223200612850,33450,33450,33550,33450,8742
20230601,150300,222907762500,33450,33500,33500,33400,12770
20230601,150200,222480804300,33500,33500,33550,33450,9050
20230601,150100,222177696600,33500,33600,33600,33450,10607
20230601,150000,221822331500,33500,33400,33600,33400,29534
20230601,145900,220832146050,33400,33400,33450,33300,16672
20230601,145800,220275731000,33400,33350,33600,33350,39762
20230601,145700,218944507300,33400,33200,33400,33200,10000
20230601,145600,218611638400,33250,33100,33250,33050,11015
20230601,145500,218246281300,33100,33100,33150,33000,8331
20230601,145400,217970763950,33100,33250,33250,33100,12229
20230601,145300,217565039950,33200,33400,33400,33150,22318
20230601,145200,216822563350,33400,33150,33400,33150,23359
20230601,145100,216046104800,33200,33150,33200,33100,12857
20230601,145000,215619570400,33150,33100,33200,33100,18284
20230601,144900,215013734100,33150,32900,33150,32900,20497
20230601,144800,214336996400,32900,32800,32900,32750,4728
20230601,144700,214181743550,32800,32800,32850,32750,2063
20230601,144600,214114120300,32850,32750,32850,32750,4839
20230601,144500,213955403500,32750,32750,32800,32750,1990
20230601,144400,213890230350,32750,32750,32800,32700,2186
20230601,144300,213818659700,32800,32750,32800,32750,1163
20230601,144200,213780565950,32750,32750,32800,32750,1493
20230601,144100,213731648850,32750,32800,32800,32700,3170
20230601,144000,213627831200,32800,32800,32800,32700,1678
20230601,143900,213572881200,32800,32800,32850,32700,4711
20230601,143800,213418415150,32800,32650,32800,32550,12224
20230601,143700,213019547700,32650,32650,32700,32650,7815
20230601,143600,212764353400,32700,32700,32750,32700,4351
20230601,143500,212622072050,32700,32700,32750,32700,2541
20230601,143400,212538979250,32700,32700,32750,32650,3351
20230601,143300,212429393500,32700,32800,32800,32700,1576
20230601,143200,212377797600,32800,32700,32800,32700,1661
20230601,143100,212323383800,32750,32750,32800,32700,3383
20230601,143000,212212493350,32800,32700,32800,32650,5873
20230601,142900,212020297300,32700,32700,32750,32700,864
20230601,142800,211992029100,32750,32800,32800,32700,2482
20230601,142700,211910802850,32800,32600,32800,32550,4557
20230601,142600,211761806650,32600,32550,32650,32550,3651
20230601,142500,211642846800,32600,32600,32600,32500,15086
20230601,142400,211151816400,32600,32650,32650,32600,3643
20230601,142300,211032947900,32650,32700,32700,32650,4202
20230601,142200,210895743550,32700,32700,32750,32650,2367
20230601,142100,210818361050,32700,32650,32700,32650,3216
20230601,142000,210713339500,32650,32750,32750,32650,6012
20230601,141900,210516971900,32750,32700,32750,32650,3568
20230601,141800,210400299950,32700,32900,32900,32700,5499
20230601,141700,210219946000,32850,32950,32950,32850,3931
20230601,141600,210090663850,32950,32850,32950,32850,5090
20230601,141500,209923185550,32850,32850,32850,32800,4359
20230601,141400,209780049550,32850,32800,32850,32800,2389
20230601,141300,209701670050,32800,32800,32850,32750,5560
20230601,141200,209519244500,32850,32700,32850,32650,4853
20230601,141100,209360232950,32700,32600,32700,32550,5130
20230601,141000,209192941250,32600,32700,32700,32600,7001
20230601,140900,208964564300,32650,32700,32750,32650,7469
20230601,140800,208720533450,32650,32700,32700,32500,24131
20230601,140700,207933877450,32700,32850,32850,32700,8637
20230601,140600,207650973950,32850,32900,32900,32850,3384
20230601,140500,207539783350,32850,32900,32950,32800,7656
20230601,140400,207288300050,32900,33150,33150,32900,10905
20230601,140300,206928374950,33100,33150,33150,33100,5537
20230601,140200,206744880150,33150,33100,33150,33100,4082
20230601,140100,206609647550,33100,33150,33250,33050,24915
20230601,140000,205782843400,33200,33100,33200,33050,14846
20230601,135900,205290894700,33100,33050,33100,33000,10906
20230601,135800,204930342550,33050,33000,33150,32950,16938
20230601,135700,204370486650,32950,32950,33000,32900,5182
20230601,135600,204199675950,32950,32900,32950,32850,6100
20230601,135500,203998968400,32900,32950,32950,32850,8797
20230601,135400,203709510050,32900,32900,32950,32850,15926
20230601,135300,203185541950,32900,32700,32900,32700,12476
20230601,135200,202776274300,32700,32650,32700,32650,1545
20230601,135100,202725789000,32700,32650,32700,32600,3154
20230601,135000,202622838100,32650,32800,32850,32550,17727
20230601,134900,202043599900,32850,32700,32850,32650,4259
20230601,134800,201904090200,32700,32700,32750,32650,4522
20230601,134700,201756211200,32700,32750,32850,32600,17623
20230601,134600,201179275300,32750,32550,32750,32550,13843
20230601,134500,200727131950,32600,32600,32600,32500,11180
20230601,134400,200363386450,32550,32650,32650,32550,8072
20230601,134300,200100293450,32650,32600,32650,32450,27754
20230601,134200,199197341650,32600,32650,32700,32550,11090
20230601,134100,198835449450,32650,32550,32700,32550,18460
20230601,134000,198233156300,32550,32700,32700,32550,32511
20230601,133900,197173273550,32700,32750,32850,32600,37006
20230601,133800,195963418500,32750,32950,32950,32750,20252
20230601,133700,195298509550,32950,32900,32950,32850,10636
20230601,133600,194948740700,32950,33150,33150,32900,15908
20230601,133500,194422827650,33150,33100,33250,33100,16863
20230601,133400,193863655350,33150,32850,33150,32850,14007
20230601,133300,193401129700,32850,32800,32900,32800,18889
20230601,133200,192781139400,32850,33100,33200,32750,47242
20230601,133100,191225495000,33100,33000,33100,32900,16546
20230601,133000,190679255450,32950,33450,33450,32800,89664
20230601,132900,187710980100,33450,33350,33450,33350,2639
20230601,132800,187622815750,33350,33400,33500,33350,11433
20230601,132700,187240954650,33450,33450,33550,33400,13593
20230601,132600,186786156650,33450,33650,33700,33450,13703
20230601,132500,186325670700,33650,33600,33650,33550,5831
20230601,132400,186129677850,33600,33500,33600,33450,8154
20230601,132300,185856531450,33500,33450,33500,33350,16929
20230601,132200,185290741900,33450,33450,33500,33350,16258
20230601,132100,184747451650,33400,33550,33550,33400,10690
20230601,132000,184389530200,33550,33550,33600,33550,7792
20230601,131900,184127960100,33600,33550,33600,33500,4645
20230601,131800,183972121650,33550,33600,33700,33500,8098
20230601,131700,183700275200,33550,33450,33750,33400,23708
20230601,131600,182903110000,33400,33450,33500,33300,33289
20230601,131500,181792725950,33450,33500,33550,33450,9296
20230601,131400,181481560800,33450,33600,33600,33450,18992
20230601,131300,180845089700,33600,33600,33650,33550,13131
20230601,131200,180404018950,33650,33400,33650,33350,21521
20230601,131100,179682813750,33400,33350,33500,33250,45564
20230601,131000,178161455050,33300,33850,33850,33250,92425
20230601,130900,175062765950,33850,33650,33850,33650,17756
20230601,130800,174463521250,33650,33950,34000,33650,38759
20230601,130700,173153399500,33900,33900,34050,33900,21848
20230601,130600,172411455250,33900,33950,34050,33900,22214
20230601,130500,171657039200,34000,34050,34100,33950,32768
20230601,130400,170542705300,34050,34150,34200,34050,24678
20230601,130300,169701058050,34200,34100,34300,34050,28573
20230601,130200,168724836100,34100,34300,34450,34050,70798
20230601,130100,166296220500,34300,34200,34300,34150,31529
20230601,130000,165216676000,34150,33900,34400,33900,87482
20230601,125900,162222287450,33900,33850,33950,33850,10430
20230601,125800,161868686600,33850,33950,34000,33850,11718
20230601,125700,161471241800,34000,34050,34050,33850,20311
20230601,125600,160781042350,34050,33800,34050,33800,21709
20230601,125500,160044191800,33800,33750,33850,33650,25509
20230601,125400,159183906100,33750,33800,33850,33750,13538
20230601,125300,158726317550,33800,33950,33950,33750,19131
20230601,125200,158079383150,33950,34050,34050,33900,22472
20230601,125100,157316100550,34050,33850,34100,33800,47655
20230601,125000,155695211800,33850,33750,33900,33650,19276
20230601,124900,155043502250,33750,33600,34100,33450,83193
20230601,124800,152229039850,33600,33650,33750,33600,14208
20230601,124700,151750959100,33650,33650,33750,33600,15728
20230601,124600,151221556600,33600,33750,33800,33550,30592
20230601,124500,150192095500,33750,33750,33800,33600,24326
20230601,124400,149372412450,33800,34050,34050,33650,40860
20230601,124300,147990076400,34050,33850,34300,33800,95072
20230601,124200,144747294700,33800,33950,34000,33650,52480
20230601,124100,142970977650,33900,33600,34050,33350,122790
20230601,124000,138852836900,33600,33800,33900,33450,96612
20230601,123900,135603655050,33800,34100,34450,33800,122062
20230601,123800,131440967100,34150,34450,34500,34100,132416
20230601,123700,126897868300,34450,34200,34450,34200,176754
20230601,123600,120837412250,34150,34150,34150,34150,0
20230601,123500,120837412250,34150,34150,34150,34150,0
20230601,123400,120837412250,34150,33850,34150,33800,76842
20230601,123300,118226423550,33850,33850,34100,33800,110725
20230601,123200,114462910800,33800,33750,33950,33700,84931
20230601,123100,111591300050,33750,33900,34100,33500,169001
20230601,123000,105870167600,33900,32950,33950,32900,160123
20230601,122900,100515537200,32950,32750,33000,32700,88987
20230601,122800,97589975100,32750,32300,32750,32250,117286
20230601,122700,93777338700,32250,32100,32300,32050,12937
20230601,122600,93360910500,32100,32250,32300,32100,12010
20230601,122500,92974078100,32300,32200,32300,32200,15889
20230601,122400,92461497600,32250,32200,32300,32150,27999
20230601,122300,91559093750,32150,32100,32200,32050,13623
20230601,122200,91121448300,32100,32050,32100,32050,7460
20230601,122100,90882160300,32000,32000,32050,32000,4433
20230601,122000,90740178200,32000,32000,32050,32000,9235
20230601,121900,90444494150,32050,32050,32100,32000,7530
20230601,121800,90203335000,32100,31950,32100,31950,21454
20230601,121700,89516510450,31950,31850,32000,31850,11651
20230601,121600,89144494850,31850,31900,31900,31850,2739
20230601,121500,89057246650,31900,31750,31950,31750,7763
20230601,121400,88809674850,31750,31850,31850,31750,3282
20230601,121300,88705319250,31850,31850,31900,31800,2779
20230601,121200,88616822750,31850,31900,31900,31850,6255
20230601,121100,88417335750,31900,31850,31900,31850,4989
20230601,121000,88258248700,31900,31850,31900,31800,3807
20230601,120900,88136997000,31850,31800,31900,31800,4246
20230601,120800,88001768050,31850,31800,31850,31750,2853
20230601,120700,87911068550,31750,31800,31800,31750,1092
20230601,120600,87876370100,31800,31750,31800,31700,2937
20230601,120500,87783092250,31800,31800,31800,31750,2451
20230601,120400,87705254600,31800,31600,31800,31600,8141
20230601,120300,87447262100,31500,31550,31550,31500,1099
20230601,120200,87412618800,31500,31500,31500,31500,910
20230601,120100,87383953800,31500,31500,31550,31500,1139
20230601,120000,87348061600,31500,31550,31600,31500,3868
20230601,115900,87226120800,31550,31600,31600,31550,1284
20230601,115800,87185597900,31600,31550,31650,31550,2466
20230601,115700,87107659600,31600,31650,31650,31600,3386
20230601,115600,87000659950,31650,31650,31650,31600,599
20230601,115500,86981712650,31650,31550,31650,31550,998
20230601,115400,86950187050,31600,31650,31650,31600,1137
20230601,115300,86914256050,31650,31650,31650,31600,886
20230601,115200,86886225500,31650,31650,31650,31600,1151
20230601,115100,86849823100,31650,31650,31650,31600,1475
20230601,115000,86803190150,31650,31650,31650,31600,1107
20230601,114900,86768173600,31650,31600,31650,31600,3119
20230601,114800,86669562000,31550,31550,31600,31550,2880
20230601,114700,86578595100,31550,31550,31600,31550,741
20230601,114600,86555215350,31550,31550,31600,31550,720
20230601,114500,86532498950,31550,31550,31600,31550,363
20230601,114400,86521045750,31550,31550,31600,31550,1284
20230601,114300,86480532700,31550,31550,31550,31500,1401
20230601,114200,86436331400,31550,31450,31550,31450,3425
20230601,114100,86328360650,31450,31400,31500,31350,4035
20230601,114000,86201425800,31350,31400,31400,31350,1580
20230601,113900,86151859100,31400,31400,31400,31350,3314
20230601,113800,86047835850,31400,31450,31450,31400,220
20230601,113700,86040927800,31400,31400,31450,31400,320
20230601,113600,86030879200,31450,31400,31450,31400,330
20230601,113500,86020506950,31450,31400,31450,31400,705
20230601,113400,85998366500,31400,31400,31400,31350,629
20230601,113300,85978617700,31400,31400,31400,31350,630
20230601,113200,85958864700,31400,31400,31400,31350,686
20230601,113100,85937344100,31400,31400,31400,31350,1021
20230601,113000,85905295500,31400,31400,31450,31400,1419
20230601,112900,85860737200,31400,31400,31400,31350,1826
20230601,112800,85803454950,31400,31400,31400,31350,1355
20230601,112700,85760945650,31400,31400,31450,31350,635
20230601,112600,85741007000,31450,31400,31450,31350,1693
20230601,112500,85687877900,31450,31400,31450,31400,2322
20230601,112400,85614966500,31450,31400,31450,31400,645
20230601,112300,85594712500,31400,31400,31450,31400,737
20230601,112200,85571562000,31400,31400,31450,31400,686
20230601,112100,85550018200,31400,31400,31400,31350,967
20230601,112000,85519666900,31350,31350,31400,31350,665
20230601,111900,85498809600,31400,31400,31450,31350,1310
20230601,111800,85457706150,31400,31400,31450,31400,2616
20230601,111700,85375510350,31450,31350,31450,31350,1350
20230601,111600,85333131550,31400,31400,31400,31350,1289
20230601,111500,85292706750,31350,31350,31400,31350,1773
20230601,111400,85237102250,31400,31350,31450,31350,3419
20230601,111300,85129846500,31400,31300,31400,31300,5134
20230601,111200,84968908650,31300,31350,31400,31300,9922
20230601,111100,84658049250,31400,31400,31450,31350,2752
20230601,111000,84571742000,31400,31400,31400,31350,2666
20230601,110900,84488032350,31450,31450,31500,31400,4337
20230601,110800,84351677700,31450,31450,31450,31400,1590
20230601,110700,84301692900,31450,31450,31500,31400,1710
20230601,110600,84247913800,31450,31500,31500,31400,3517
20230601,110500,84137372450,31500,31600,31600,31450,7267
20230601,110400,83908136550,31600,31550,31600,31550,3678
20230601,110300,83792048800,31550,31550,31600,31550,805
20230601,110200,83766641000,31600,31600,31600,31550,2148
20230601,110100,83698765950,31600,31550,31650,31550,2345
20230601,110000,83624682650,31550,31550,31600,31500,1229
20230601,105900,83585907150,31550,31600,31600,31500,1119
20230601,105800,83550593900,31500,31400,31550,31400,1841
20230601,105700,83492640050,31400,31500,31500,31400,5943
20230601,105600,83305836000,31500,31500,31550,31450,3439
20230601,105500,83197493700,31500,31700,31750,31500,15744
20230601,105400,82699824050,31650,31600,31750,31600,6376
20230601,105300,82497785000,31650,31550,31650,31550,2667
20230601,105200,82413463450,31600,31600,31650,31550,4433
20230601,105100,82273472200,31550,31600,31650,31550,3385
20230601,105000,82166517750,31600,31600,31600,31550,4945
20230601,104900,82010275350,31600,31650,31700,31600,4384
20230601,104800,81871611600,31650,31500,31650,31500,2766
20230601,104700,81784281250,31550,31450,31550,31450,2933
20230601,104600,81691873450,31450,31450,31500,31450,2098
20230601,104500,81625862400,31450,31400,31500,31400,6763
20230601,104400,81413219400,31450,31450,31500,31400,9521
20230601,104300,81113922600,31500,31500,31550,31450,2752
20230601,104200,81027239400,31500,31550,31550,31450,3871
20230601,104100,80905329650,31550,31350,31550,31300,16031
20230601,104000,80401509500,31350,31450,31500,31300,29364
20230601,103900,79480457450,31500,31600,31650,31450,31211
20230601,103800,78496266750,31600,31650,31700,31600,7865
20230601,103700,78247384650,31650,31800,31800,31650,9178
20230601,103600,77956301900,31800,31850,31900,31750,10798
20230601,103500,77612754300,31900,31900,31900,31800,8002
20230601,103400,77357931950,31850,31700,31850,31700,6059
20230601,103300,77165217250,31750,31650,31750,31650,6021
20230601,103200,76974462550,31650,31600,31700,31600,5382
20230601,103100,76804257500,31600,31600,31650,31550,7138
20230601,103000,76578761950,31600,31700,31700,31550,12030
20230601,102900,76198403300,31750,31700,31850,31650,18484
20230601,102800,75611354150,31750,31650,31750,31600,9514
20230601,102700,75310110150,31650,31650,31700,31600,13539
20230601,102600,74881684350,31600,31800,31800,31600,18126
20230601,102500,74307160450,31800,31800,31850,31750,16445
20230601,102400,73784455300,31800,31850,31900,31800,11959
20230601,102300,73403900500,31850,31850,31950,31850,12678
20230601,102200,72999872200,31900,32050,32050,31850,18285
20230601,102100,72415672350,32050,32050,32100,32000,5003
20230601,102000,72255304450,32050,32000,32100,31900,14111
20230601,101900,71803919900,31950,32200,32200,31950,24261
20230601,101800,71025761500,32200,32300,32350,32100,31073
20230601,101700,70024813900,32300,32200,32300,32150,32232
20230601,101600,68985460800,32200,32150,32200,32100,17184
20230601,101500,68432621200,32150,31950,32150,31950,14665
20230601,101400,67962538150,31950,31950,32000,31850,10692
20230601,101300,67621188050,32000,31800,32000,31750,17316
20230601,101200,67069348800,31800,31950,32000,31800,26796
20230601,101100,66214948400,32000,31950,32050,31900,24833
20230601,101000,65420762750,32000,32050,32100,31900,31116
20230601,100900,64425357700,32100,32100,32250,32050,34650
20230601,100800,63311688050,32100,32200,32300,32000,50972
20230601,100700,61674638350,32200,32050,32300,32000,60364
20230601,100600,59733372400,32050,32000,32150,31850,93559
20230601,100500,56738211700,32050,31800,32050,31750,95802
20230601,100400,53679757500,31800,31650,31800,31650,30719
20230601,100300,52703980600,31650,31750,31800,31600,20238
20230601,100200,52062096550,31750,31700,31750,31550,32429
20230601,100100,51034300400,31700,31600,31750,31550,42269
20230601,100000,49694408600,31600,31550,31600,31550,10700
20230601,095900,49356469050,31600,31400,31600,31350,21091
20230601,095800,48692591200,31400,31450,31450,31400,2952
20230601,095700,48599832850,31450,31500,31500,31400,6500
20230601,095600,48395414150,31500,31400,31550,31350,11218
20230601,095500,48042390450,31350,31250,31600,31200,37751
20230601,095400,46852183350,31300,31300,31350,30950,42983
20230601,095300,45514808550,31300,31350,31400,31300,11036
20230601,095200,45169040450,31350,31500,31550,31300,17728
20230601,095100,44611852850,31550,31450,31550,31350,16763
20230601,095000,44084363350,31400,31400,31450,31350,5869
20230601,094900,43900278300,31400,31450,31500,31350,8422
20230601,094800,43635592400,31450,31350,31550,31300,21787
20230601,094700,42951839000,31350,31450,31500,31350,11466
20230601,094600,42591778300,31450,31500,31550,31350,25912
20230601,094500,41776525000,31500,31500,31550,31400,25299
20230601,094400,40979457200,31500,31300,31550,31250,22968
20230601,094300,40257536650,31300,31450,31500,31250,26839
20230601,094200,39415272550,31450,31550,31600,31450,44581
20230601,094100,38010891650,31550,31550,31650,31350,79257
20230601,094000,35511295350,31550,31300,31600,31250,119901
20230601,093900,31744143750,31300,30950,31300,30900,50081
20230601,093800,30185652900,30950,30850,30950,30850,8147
20230601,093700,29934135850,30850,30850,30950,30850,6916
20230601,093600,29720442300,30850,30900,30900,30850,2998
20230601,093500,29627926850,30850,30750,30900,30700,13961
20230601,093400,29197786200,30800,30750,30800,30750,5256
20230601,093300,29036021500,30750,30800,30850,30750,4542
20230601,093200,28896123900,30800,30750,30850,30700,11881
20230601,093100,28530397500,30750,30850,30850,30750,6751
20230601,093000,28322482650,30800,30800,30850,30800,2747
20230601,092900,28237762650,30800,30750,30850,30750,3768
20230601,092800,28121726800,30750,30800,30950,30750,10999
20230601,092700,27782677800,30850,30800,30900,30800,18764
20230601,092600,27203474100,30800,30950,30950,30800,5747
20230601,092500,27026028700,30950,30900,31000,30750,20057
20230601,092400,26406543300,30900,30950,31000,30850,7926
20230601,092300,26161416950,30950,30950,31050,30900,11509
20230601,092200,25804645350,30950,31000,31000,30900,11728
20230601,092100,25441489000,30950,30850,31000,30850,18811
20230601,092000,24859980750,30900,30700,30900,30700,22040
20230601,091900,24180847900,30700,30800,30800,30550,35280
20230601,091800,23098285750,30800,30900,30900,30800,19695
20230601,091700,22491270900,30900,30950,31000,30900,8117
20230601,091600,22240215200,30950,30850,31000,30850,8159
20230601,091500,21987980600,30900,31050,31050,30850,14099
20230601,091400,21551815900,31050,31000,31100,30950,17620
20230601,091300,21004912450,31000,30900,31000,30850,14833
20230601,091200,20546208650,30850,30900,30900,30850,10924
20230601,091100,20209141100,30900,30850,30950,30800,7725
20230601,091000,19970567800,30800,30800,30850,30700,19896
20230601,090900,19358334100,30800,30900,30950,30700,41933
20230601,090800,18066002050,30900,31150,31150,30900,38420
20230601,090700,16874898900,31100,31300,31300,31050,33775
20230601,090600,15823545700,31300,31200,31500,31200,73525
20230601,090500,13516835550,31250,31250,31300,31100,40228
20230601,090400,12261354800,31250,30850,31350,30850,67039
20230601,090300,10176984450,30850,30950,31000,30850,34310
20230601,090200,9116299950,30950,31250,31350,30850,65374
20230601,090100,7083241250,31250,30850,31450,30700,78373
20230601,090000,4647508550,30900,31050,31150,30700,149897