KissMeData/068270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212700,82245863100,175400,175400,175400,175400,29209
20230601,212600,82245863100,175400,175400,175400,175400,0
20230601,212500,82245863100,175400,175400,175400,175400,0
20230601,212400,82245863100,175400,175400,175400,175400,0
20230601,212300,82245863100,175400,175400,175400,175400,0
20230601,212200,82245863100,175400,175400,175400,175400,0
20230601,212100,82245863100,175400,175400,175400,175400,0
20230601,212000,82245863100,175400,175400,175400,175400,0
20230601,211900,82245863100,175400,175400,175400,175400,0
20230601,211800,82245863100,175400,175400,175400,175400,0
20230601,211700,82245863100,175400,175400,175400,175400,0
20230601,211600,82245863100,175400,175400,175400,175400,0
20230601,211500,82245863100,175400,175400,175400,175400,0
20230601,211400,82245863100,175400,175400,175400,175400,0
20230601,211300,82245863100,175400,175400,175400,175400,0
20230601,211200,82245863100,175400,175400,175400,175400,0
20230601,211100,82245863100,175400,175400,175400,175400,0
20230601,211000,82245863100,175400,175400,175400,175400,0
20230601,210900,82245863100,175400,175400,175400,175400,0
20230601,210800,82245863100,175400,175400,175400,175400,0
20230601,210700,82245863100,175400,175400,175400,175400,0
20230601,210600,82245863100,175400,175400,175400,175400,0
20230601,210500,82245863100,175400,175400,175400,175400,0
20230601,210400,82245863100,175400,175400,175400,175400,0
20230601,210300,82245863100,175400,175400,175400,175400,0
20230601,210200,82245863100,175400,175400,175400,175400,0
20230601,210100,82245863100,175400,175400,175400,175400,0
20230601,210000,82245863100,175400,175400,175400,175400,0
20230601,205900,82245863100,175400,175400,175400,175400,0
20230601,205800,82245863100,175400,175400,175400,175400,0
20230601,205700,82245863100,175400,175400,175400,175400,29209
20230601,205600,82245863100,175400,175400,175400,175400,0
20230601,205500,82245863100,175400,175400,175400,175400,0
20230601,205400,82245863100,175400,175400,175400,175400,0
20230601,205300,82245863100,175400,175400,175400,175400,0
20230601,205200,82245863100,175400,175400,175400,175400,0
20230601,205100,82245863100,175400,175400,175400,175400,0
20230601,205000,82245863100,175400,175400,175400,175400,0
20230601,204900,82245863100,175400,175400,175400,175400,0
20230601,204800,82245863100,175400,175400,175400,175400,0
20230601,204700,82245863100,175400,175400,175400,175400,0
20230601,204600,82245863100,175400,175400,175400,175400,0
20230601,204500,82245863100,175400,175400,175400,175400,0
20230601,204400,82245863100,175400,175400,175400,175400,0
20230601,204300,82245863100,175400,175400,175400,175400,0
20230601,204200,82245863100,175400,175400,175400,175400,0
20230601,204100,82245863100,175400,175400,175400,175400,0
20230601,204000,82245863100,175400,175400,175400,175400,0
20230601,203900,82245863100,175400,175400,175400,175400,0
20230601,203800,82245863100,175400,175400,175400,175400,0
20230601,203700,82245863100,175400,175400,175400,175400,0
20230601,203600,82245863100,175400,175400,175400,175400,0
20230601,203500,82245863100,175400,175400,175400,175400,0
20230601,203400,82245863100,175400,175400,175400,175400,0
20230601,203300,82245863100,175400,175400,175400,175400,0
20230601,203200,82245863100,175400,175400,175400,175400,0
20230601,203100,82245863100,175400,175400,175400,175400,0
20230601,203000,82245863100,175400,175400,175400,175400,0
20230601,202900,82245863100,175400,175400,175400,175400,0
20230601,202800,82245863100,175400,175400,175400,175400,0
20230601,202700,82245863100,175400,175400,175400,175400,29209
20230601,202600,82245863100,175400,175400,175400,175400,0
20230601,202500,82245863100,175400,175400,175400,175400,0
20230601,202400,82245863100,175400,175400,175400,175400,0
20230601,202300,82245863100,175400,175400,175400,175400,0
20230601,202200,82245863100,175400,175400,175400,175400,0
20230601,202100,82245863100,175400,175400,175400,175400,0
20230601,202000,82245863100,175400,175400,175400,175400,0
20230601,201900,82245863100,175400,175400,175400,175400,0
20230601,201800,82245863100,175400,175400,175400,175400,0
20230601,201700,82245863100,175400,175400,175400,175400,0
20230601,201600,82245863100,175400,175400,175400,175400,0
20230601,201500,82245863100,175400,175400,175400,175400,0
20230601,201400,82245863100,175400,175400,175400,175400,0
20230601,201300,82245863100,175400,175400,175400,175400,0
20230601,201200,82245863100,175400,175400,175400,175400,0
20230601,201100,82245863100,175400,175400,175400,175400,0
20230601,201000,82245863100,175400,175400,175400,175400,0
20230601,200900,82245863100,175400,175400,175400,175400,0
20230601,200800,82245863100,175400,175400,175400,175400,0
20230601,200700,82245863100,175400,175400,175400,175400,0
20230601,200600,82245863100,175400,175400,175400,175400,0
20230601,200500,82245863100,175400,175400,175400,175400,0
20230601,200400,82245863100,175400,175400,175400,175400,0
20230601,200300,82245863100,175400,175400,175400,175400,0
20230601,200200,82245863100,175400,175400,175400,175400,0
20230601,200100,82245863100,175400,175400,175400,175400,0
20230601,200000,82245863100,175400,175400,175400,175400,0
20230601,195900,82245863100,175400,175400,175400,175400,0
20230601,195800,82245863100,175400,175400,175400,175400,0
20230601,195700,82245863100,175400,175400,175400,175400,29209
20230601,195600,82245863100,175400,175400,175400,175400,0
20230601,195500,82245863100,175400,175400,175400,175400,0
20230601,195400,82245863100,175400,175400,175400,175400,0
20230601,195300,82245863100,175400,175400,175400,175400,0
20230601,195200,82245863100,175400,175400,175400,175400,0
20230601,195100,82245863100,175400,175400,175400,175400,0
20230601,195000,82245863100,175400,175400,175400,175400,0
20230601,194900,82245863100,175400,175400,175400,175400,0
20230601,194800,82245863100,175400,175400,175400,175400,0
20230601,194700,82245863100,175400,175400,175400,175400,0
20230601,194600,82245863100,175400,175400,175400,175400,0
20230601,194500,82245863100,175400,175400,175400,175400,0
20230601,194400,82245863100,175400,175400,175400,175400,0
20230601,194300,82245863100,175400,175400,175400,175400,0
20230601,194200,82245863100,175400,175400,175400,175400,0
20230601,194100,82245863100,175400,175400,175400,175400,0
20230601,194000,82245863100,175400,175400,175400,175400,0
20230601,193900,82245863100,175400,175400,175400,175400,0
20230601,193800,82245863100,175400,175400,175400,175400,0
20230601,193700,82245863100,175400,175400,175400,175400,0
20230601,193600,82245863100,175400,175400,175400,175400,0
20230601,193500,82245863100,175400,175400,175400,175400,0
20230601,193400,82245863100,175400,175400,175400,175400,0
20230601,193300,82245863100,175400,175400,175400,175400,0
20230601,193200,82245863100,175400,175400,175400,175400,0
20230601,193100,82245863100,175400,175400,175400,175400,0
20230601,193000,82245863100,175400,175400,175400,175400,0
20230601,192900,82245863100,175400,175400,175400,175400,0
20230601,192800,82245863100,175400,175400,175400,175400,0
20230601,192700,82245863100,175400,175400,175400,175400,29209
20230601,192600,82245863100,175400,175400,175400,175400,0
20230601,192500,82245863100,175400,175400,175400,175400,0
20230601,192400,82245863100,175400,175400,175400,175400,0
20230601,192300,82245863100,175400,175400,175400,175400,0
20230601,192200,82245863100,175400,175400,175400,175400,0
20230601,192100,82245863100,175400,175400,175400,175400,0
20230601,192000,82245863100,175400,175400,175400,175400,0
20230601,191900,82245863100,175400,175400,175400,175400,0
20230601,191800,82245863100,175400,175400,175400,175400,0
20230601,191700,82245863100,175400,175400,175400,175400,0
20230601,191600,82245863100,175400,175400,175400,175400,0
20230601,191500,82245863100,175400,175400,175400,175400,0
20230601,191400,82245863100,175400,175400,175400,175400,0
20230601,191300,82245863100,175400,175400,175400,175400,0
20230601,191200,82245863100,175400,175400,175400,175400,0
20230601,191100,82245863100,175400,175400,175400,175400,0
20230601,191000,82245863100,175400,175400,175400,175400,0
20230601,190900,82245863100,175400,175400,175400,175400,0
20230601,190800,82245863100,175400,175400,175400,175400,0
20230601,190700,82245863100,175400,175400,175400,175400,0
20230601,190600,82245863100,175400,175400,175400,175400,0
20230601,190500,82245863100,175400,175400,175400,175400,0
20230601,190400,82245863100,175400,175400,175400,175400,0
20230601,190300,82245863100,175400,175400,175400,175400,0
20230601,190200,82245863100,175400,175400,175400,175400,0
20230601,190100,82245863100,175400,175400,175400,175400,0
20230601,190000,82245863100,175400,175400,175400,175400,0
20230601,185900,82245863100,175400,175400,175400,175400,0
20230601,185800,82245863100,175400,175400,175400,175400,0
20230601,185700,82245863100,175400,175400,175400,175400,29209
20230601,185600,82245863100,175400,175400,175400,175400,0
20230601,185500,82245863100,175400,175400,175400,175400,0
20230601,185400,82245863100,175400,175400,175400,175400,0
20230601,185300,82245863100,175400,175400,175400,175400,0
20230601,185200,82245863100,175400,175400,175400,175400,0
20230601,185100,82245863100,175400,175400,175400,175400,0
20230601,185000,82245863100,175400,175400,175400,175400,0
20230601,184900,82245863100,175400,175400,175400,175400,0
20230601,184800,82245863100,175400,175400,175400,175400,0
20230601,184700,82245863100,175400,175400,175400,175400,0
20230601,184600,82245863100,175400,175400,175400,175400,0
20230601,184500,82245863100,175400,175400,175400,175400,0
20230601,184400,82245863100,175400,175400,175400,175400,0
20230601,184300,82245863100,175400,175400,175400,175400,0
20230601,184200,82245863100,175400,175400,175400,175400,0
20230601,184100,82245863100,175400,175400,175400,175400,0
20230601,184000,82245863100,175400,175400,175400,175400,0
20230601,183900,82245863100,175400,175400,175400,175400,0
20230601,183800,82245863100,175400,175400,175400,175400,0
20230601,183700,82245863100,175400,175400,175400,175400,0
20230601,183600,82245863100,175400,175400,175400,175400,0
20230601,183500,82245863100,175400,175400,175400,175400,0
20230601,183400,82245863100,175400,175400,175400,175400,0
20230601,183300,82245863100,175400,175400,175400,175400,0
20230601,183200,82245863100,175400,175400,175400,175400,0
20230601,183100,82245863100,175400,175400,175400,175400,0
20230601,183000,82245863100,175400,175400,175400,175400,0
20230601,182900,82245863100,175400,175400,175400,175400,0
20230601,182800,82245863100,175400,175400,175400,175400,0
20230601,182700,82245863100,175400,175400,175400,175400,29209
20230601,182600,82245863100,175400,175400,175400,175400,0
20230601,182500,82245863100,175400,175400,175400,175400,0
20230601,182400,82245863100,175400,175400,175400,175400,0
20230601,182300,82245863100,175400,175400,175400,175400,0
20230601,182200,82245863100,175400,175400,175400,175400,0
20230601,182100,82245863100,175400,175400,175400,175400,0
20230601,182000,82245863100,175400,175400,175400,175400,0
20230601,181900,82245863100,175400,175400,175400,175400,0
20230601,181800,82245863100,175400,175400,175400,175400,0
20230601,181700,82245863100,175400,175400,175400,175400,0
20230601,181600,82245863100,175400,175400,175400,175400,0
20230601,181500,82245863100,175400,175400,175400,175400,0
20230601,181400,82245863100,175400,175400,175400,175400,0
20230601,181300,82245863100,175400,175400,175400,175400,0
20230601,181200,82245863100,175400,175400,175400,175400,0
20230601,181100,82245863100,175400,175400,175400,175400,0
20230601,181000,82245863100,175400,175400,175400,175400,0
20230601,180900,82245863100,175400,175400,175400,175400,0
20230601,180800,82245863100,175400,175400,175400,175400,0
20230601,180700,82245863100,175400,175400,175400,175400,0
20230601,180600,82245863100,175400,175400,175400,175400,0
20230601,180500,82245863100,175400,175400,175400,175400,0
20230601,180400,82245863100,175400,175400,175400,175400,0
20230601,180300,82245863100,175400,175400,175400,175400,0
20230601,180200,82245863100,175400,175400,175400,175400,0
20230601,180100,82245863100,175400,175400,175400,175400,0
20230601,180000,82245863100,175400,175400,175400,175400,0
20230601,175900,82245863100,175400,175400,175400,175400,0
20230601,175800,82245863100,175400,175400,175400,175400,0
20230601,175700,82245863100,175400,175400,175400,175400,29209
20230601,175600,82245863100,175400,175400,175400,175400,0
20230601,175500,82245863100,175400,175400,175400,175400,0
20230601,175400,82245863100,175400,175400,175400,175400,0
20230601,175300,82245863100,175400,175400,175400,175400,0
20230601,175200,82245863100,175400,175400,175400,175400,0
20230601,175100,82245863100,175400,175400,175400,175400,0
20230601,175000,82245863100,175400,175400,175400,175400,0
20230601,174900,82245863100,175400,175400,175400,175400,0
20230601,174800,82245863100,175400,175400,175400,175400,0
20230601,174700,82245863100,175400,175400,175400,175400,0
20230601,174600,82245863100,175400,175400,175400,175400,0
20230601,174500,82245863100,175400,175400,175400,175400,0
20230601,174400,82245863100,175400,175400,175400,175400,0
20230601,174300,82245863100,175400,175400,175400,175400,0
20230601,174200,82245863100,175400,175400,175400,175400,0
20230601,174100,82245863100,175400,175400,175400,175400,0
20230601,174000,82245863100,175400,175400,175400,175400,0
20230601,173900,82245863100,175400,175400,175400,175400,0
20230601,173800,82245863100,175400,175400,175400,175400,0
20230601,173700,82245863100,175400,175400,175400,175400,0
20230601,173600,82245863100,175400,175400,175400,175400,0
20230601,173500,82245863100,175400,175400,175400,175400,0
20230601,173400,82245863100,175400,175400,175400,175400,0
20230601,173300,82245863100,175400,175400,175400,175400,0
20230601,173200,82245863100,175400,175400,175400,175400,0
20230601,173100,82245863100,175400,175400,175400,175400,0
20230601,173000,82245863100,175400,175400,175400,175400,0
20230601,172900,82245863100,175400,175400,175400,175400,0
20230601,172800,82245863100,175400,175400,175400,175400,0
20230601,172700,82245863100,175400,175400,175400,175400,29209
20230601,172600,82245863100,175400,175400,175400,175400,0
20230601,172500,82245863100,175400,175400,175400,175400,0
20230601,172400,82245863100,175400,175400,175400,175400,0
20230601,172300,82245863100,175400,175400,175400,175400,0
20230601,172200,82245863100,175400,175400,175400,175400,0
20230601,172100,82245863100,175400,175400,175400,175400,0
20230601,172000,82245863100,175400,175400,175400,175400,0
20230601,171900,82245863100,175400,175400,175400,175400,0
20230601,171800,82245863100,175400,175400,175400,175400,0
20230601,171700,82245863100,175400,175400,175400,175400,0
20230601,171600,82245863100,175400,175400,175400,175400,0
20230601,171500,82245863100,175400,175400,175400,175400,0
20230601,171400,82245863100,175400,175400,175400,175400,0
20230601,171300,82245863100,175400,175400,175400,175400,0
20230601,171200,82245863100,175400,175400,175400,175400,0
20230601,171100,82245863100,175400,175400,175400,175400,0
20230601,171000,82245863100,175400,175400,175400,175400,0
20230601,170900,82245863100,175400,175400,175400,175400,0
20230601,170800,82245863100,175400,175400,175400,175400,0
20230601,170700,82245863100,175400,175400,175400,175400,0
20230601,170600,82245863100,175400,175400,175400,175400,0
20230601,170500,82245863100,175400,175400,175400,175400,0
20230601,170400,82245863100,175400,175400,175400,175400,0
20230601,170300,82245863100,175400,175400,175400,175400,0
20230601,170200,82245863100,175400,175400,175400,175400,0
20230601,170100,82245863100,175400,175400,175400,175400,0
20230601,170000,82245863100,175400,175400,175400,175400,0
20230601,165900,82245863100,175400,175400,175400,175400,0
20230601,165800,82245863100,175400,175400,175400,175400,0
20230601,165700,82245863100,175400,175400,175400,175400,29209
20230601,165600,82245863100,175400,175400,175400,175400,0
20230601,165500,82245863100,175400,175400,175400,175400,0
20230601,165400,82245863100,175400,175400,175400,175400,0
20230601,165300,82245863100,175400,175400,175400,175400,0
20230601,165200,82245863100,175400,175400,175400,175400,0
20230601,165100,82245863100,175400,175400,175400,175400,0
20230601,165000,82245863100,175400,175400,175400,175400,0
20230601,164900,82245863100,175400,175400,175400,175400,0
20230601,164800,82245863100,175400,175400,175400,175400,0
20230601,164700,82245863100,175400,175400,175400,175400,0
20230601,164600,82245863100,175400,175400,175400,175400,0
20230601,164500,82245863100,175400,175400,175400,175400,0
20230601,164400,82245863100,175400,175400,175400,175400,0
20230601,164300,82245863100,175400,175400,175400,175400,0
20230601,164200,82245863100,175400,175400,175400,175400,0
20230601,164100,82245863100,175400,175400,175400,175400,0
20230601,164000,82245863100,175400,175400,175400,175400,0
20230601,163900,82245863100,175400,175400,175400,175400,0
20230601,163800,82245863100,175400,175400,175400,175400,0
20230601,163700,82245863100,175400,175400,175400,175400,0
20230601,163600,82245863100,175400,175400,175400,175400,0
20230601,163500,82245863100,175400,175400,175400,175400,0
20230601,163400,82245863100,175400,175400,175400,175400,0
20230601,163300,82245863100,175400,175400,175400,175400,0
20230601,163200,82245863100,175400,175400,175400,175400,0
20230601,163100,82245863100,175400,175400,175400,175400,0
20230601,163000,82245863100,175400,175400,175400,175400,0
20230601,162900,82245863100,175400,175400,175400,175400,0
20230601,162800,82245863100,175400,175400,175400,175400,0
20230601,162700,82245863100,175400,175400,175400,175400,29209
20230601,162600,82245863100,175400,175400,175400,175400,0
20230601,162500,82245863100,175400,175400,175400,175400,0
20230601,162400,82245863100,175400,175400,175400,175400,0
20230601,162300,82245863100,175400,175400,175400,175400,0
20230601,162200,82245863100,175400,175400,175400,175400,0
20230601,162100,82245863100,175400,175400,175400,175400,0
20230601,162000,82245863100,175400,175400,175400,175400,0
20230601,161900,82245863100,175400,175400,175400,175400,0
20230601,161800,82245863100,175400,175400,175400,175400,0
20230601,161700,82245863100,175400,175400,175400,175400,0
20230601,161600,82245863100,175400,175400,175400,175400,0
20230601,161500,82245863100,175400,175400,175400,175400,0
20230601,161400,82245863100,175400,175400,175400,175400,0
20230601,161300,82245863100,175400,175400,175400,175400,0
20230601,161200,82245863100,175400,175400,175400,175400,0
20230601,161100,82245863100,175400,175400,175400,175400,0
20230601,161000,82245863100,175400,175400,175400,175400,0
20230601,160900,82245863100,175400,175400,175400,175400,0
20230601,160800,82245863100,175400,175400,175400,175400,0
20230601,160700,82245863100,175400,175400,175400,175400,0
20230601,160600,82245863100,175400,175400,175400,175400,0
20230601,160500,82245863100,175400,175400,175400,175400,0
20230601,160400,82245863100,175400,175400,175400,175400,0
20230601,160300,82245863100,175400,175400,175400,175400,0
20230601,160200,82245863100,175400,175400,175400,175400,0
20230601,160100,82245863100,175400,175400,175400,175400,0
20230601,160000,82245863100,175400,175400,175400,175400,0
20230601,155900,82245863100,175400,175400,175400,175400,0
20230601,155800,82245863100,175400,175400,175400,175400,0
20230601,155700,82245863100,175400,175400,175400,175400,29209
20230601,155600,82245863100,175400,175400,175400,175400,0
20230601,155500,82245863100,175400,175400,175400,175400,0
20230601,155400,82245863100,175400,175400,175400,175400,0
20230601,155300,82245863100,175400,175400,175400,175400,0
20230601,155200,82245863100,175400,175400,175400,175400,0
20230601,155100,82245863100,175400,175400,175400,175400,0
20230601,155000,82245863100,175400,175400,175400,175400,0
20230601,154900,82245863100,175400,175400,175400,175400,0
20230601,154800,82245863100,175400,175400,175400,175400,0
20230601,154700,82245863100,175400,175400,175400,175400,0
20230601,154600,82245863100,175400,175400,175400,175400,0
20230601,154500,82245863100,175400,175400,175400,175400,0
20230601,154400,82245863100,175400,175400,175400,175400,0
20230601,154300,82245863100,175400,175400,175400,175400,0
20230601,154200,82245863100,175400,175400,175400,175400,0
20230601,154100,82245863100,175400,175400,175400,175400,0
20230601,154000,82245863100,175400,175400,175400,175400,0
20230601,153900,82245863100,175400,175400,175400,175400,0
20230601,153800,82245863100,175400,175400,175400,175400,0
20230601,153700,82245863100,175400,175400,175400,175400,0
20230601,153600,82245863100,175400,175400,175400,175400,0
20230601,153500,82245863100,175400,175400,175400,175400,0
20230601,153400,82245863100,175400,175400,175400,175400,0
20230601,153300,82245863100,175400,175400,175400,175400,0
20230601,153200,82245863100,175400,175400,175400,175400,0
20230601,153100,82245863100,175400,175400,175400,175400,0
20230601,153000,82245863100,175400,175400,175400,175400,29209
20230601,152900,77122604500,175600,175600,175600,175600,0
20230601,152800,77122604500,175600,175600,175600,175600,0
20230601,152700,77122604500,175600,175600,175600,175600,0
20230601,152600,77122604500,175600,175600,175600,175600,0
20230601,152500,77122604500,175600,175600,175600,175600,0
20230601,152400,77122604500,175600,175600,175600,175600,0
20230601,152300,77122604500,175600,175600,175600,175600,0
20230601,152200,77122604500,175600,175600,175600,175600,0
20230601,152100,77122604500,175600,175600,175600,175600,0
20230601,152000,77122604500,175600,175600,175600,175600,0
20230601,151900,77122604500,175600,175700,175700,175500,1235
20230601,151800,76905702200,175700,175700,175700,175600,339
20230601,151700,76846148300,175600,175700,175700,175600,562
20230601,151600,76747431500,175600,175700,175700,175500,1196
20230601,151500,76537388800,175700,175600,175700,175500,1800
20230601,151400,76221253300,175500,175500,175600,175500,615
20230601,151300,76113280500,175600,175500,175600,175400,1562
20230601,151200,75839137800,175400,175400,175500,175400,422
20230601,151100,75765086400,175500,175400,175500,175400,895
20230601,151000,75608034000,175400,175300,175500,175300,1070
20230601,150900,75420333300,175400,175200,175400,175100,4820
20230601,150800,74575455200,175300,175200,175300,175200,1421
20230601,150700,74326472500,175300,175300,175400,175200,2354
20230601,150600,73913901000,175300,175300,175300,175200,1380
20230601,150500,73672021900,175200,175300,175400,175200,1664
20230601,150400,73380323700,175400,175300,175400,175300,803
20230601,150300,73239517300,175400,175300,175400,175300,369
20230601,150200,73174807300,175400,175400,175500,175300,1078
20230601,150100,72985719100,175400,175400,175500,175400,739
20230601,150000,72856067600,175500,175500,175500,175400,876
20230601,145900,72702386700,175400,175400,175500,175400,621
20230601,145800,72593443000,175400,175600,175600,175400,1370
20230601,145700,72353003700,175500,175600,175600,175500,922
20230601,145600,72191140000,175600,175500,175600,175500,729
20230601,145500,72063173300,175500,175500,175600,175500,814
20230601,145400,71920285500,175600,175400,175700,175400,725
20230601,145300,71793036000,175400,175500,175700,175400,874
20230601,145200,71639636900,175400,175500,175500,175400,572
20230601,145100,71539279200,175500,175600,175700,175200,2108
20230601,145000,71169507200,175700,175600,175700,175600,648
20230601,144900,71055673900,175700,175700,175700,175600,615
20230601,144800,70947647800,175700,175600,175700,175500,609
20230601,144700,70840714000,175600,175700,175700,175500,1120
20230601,144600,70644059100,175700,175600,175700,175500,872
20230601,144500,70490926900,175600,175500,175600,175500,772
20230601,144400,70355390300,175500,175700,175700,175500,589
20230601,144300,70251953200,175600,175600,175700,175500,986
20230601,144200,70078823000,175600,175600,175700,175600,718
20230601,144100,69952699200,175700,175700,175800,175600,614
20230601,144000,69844806100,175800,175800,175800,175600,1448
20230601,143900,69590372700,175800,175200,175800,175200,1347
20230601,143800,69353941800,175200,175500,175500,175200,1225
20230601,143700,69139095100,175400,175400,175500,175400,629
20230601,143600,69028725700,175500,175500,175700,175400,792
20230601,143500,68889694500,175500,175600,175700,175400,889
20230601,143400,68733644100,175600,175400,175600,175400,952
20230601,143300,68566543600,175400,175200,175400,175200,989
20230601,143200,68393180000,175200,175200,175300,175200,515
20230601,143100,68302931600,175300,175200,175300,175200,651
20230601,143000,68188829500,175200,175200,175300,175200,473
20230601,142900,68105932800,175200,175200,175300,175200,773
20230601,142800,67970456300,175300,175200,175300,175200,521
20230601,142700,67879155800,175300,175300,175400,175200,1226
20230601,142600,67664267200,175300,175300,175400,175300,687
20230601,142500,67543797100,175300,175400,175400,175300,526
20230601,142400,67451559600,175400,175400,175400,175300,456
20230601,142300,67371594100,175300,175500,175500,175300,689
20230601,142200,67250748200,175500,175500,175500,175400,605
20230601,142100,67144600300,175400,175500,175600,175400,534
20230601,142000,67050870800,175600,175400,175600,175300,1072
20230601,141900,66862744200,175400,175500,175600,175300,1349
20230601,141800,66626082600,175600,175600,175600,175500,472
20230601,141700,66543222100,175600,175600,175600,175500,489
20230601,141600,66457379600,175500,175600,175600,175500,857
20230601,141500,66306936900,175500,175700,175700,175500,537
20230601,141400,66212622100,175600,175700,175700,175600,462
20230601,141300,66131473300,175700,175700,175700,175600,823
20230601,141200,65986911300,175700,175800,175800,175600,664
20230601,141100,65870226900,175800,176000,176100,175800,2333
20230601,141000,65459778400,176100,176100,176100,176000,684
20230601,140900,65339337500,176100,176100,176100,176000,671
20230601,140800,65221205200,176100,176100,176100,176000,2332
20230601,140700,64810720100,176100,176100,176100,176000,537
20230601,140600,64716168400,176000,176000,176100,176000,428
20230601,140500,64640804900,176100,176000,176100,176000,405
20230601,140400,64569489000,176100,176100,176100,176000,430
20230601,140300,64493772900,176100,176000,176100,176000,346
20230601,140200,64432846900,176100,176100,176100,176000,371
20230601,140100,64367521100,176000,176100,176100,176000,378
20230601,140000,64300963900,176100,176000,176100,176000,479
20230601,135900,64216633500,176100,176100,176100,176000,464
20230601,135800,64134930700,176000,176100,176100,176000,359
20230601,135700,64071722000,176100,176000,176100,176000,298
20230601,135600,64019258500,176100,176000,176100,176000,749
20230601,135500,63887406100,176000,176100,176100,176000,386
20230601,135400,63819446000,176000,176100,176100,176000,273
20230601,135300,63771383400,176100,176000,176100,176000,246
20230601,135200,63728065900,176000,176100,176100,176000,224
20230601,135100,63688624600,176000,176100,176100,176000,188
20230601,135000,63655519300,176000,176100,176100,176000,187
20230601,134900,63622594500,176000,176100,176100,176000,247
20230601,134800,63579109300,176100,176100,176100,176000,218
20230601,134700,63540728400,176100,176000,176100,176000,186
20230601,134600,63507977300,176100,176100,176100,176000,748
20230601,134500,63376302500,176100,176100,176100,176000,289
20230601,134400,63325422600,176000,176000,176100,176000,191
20230601,134300,63291790900,176100,176000,176100,175900,664
20230601,134200,63174919900,175900,176000,176000,175900,226
20230601,134100,63135152300,176000,176000,176100,175900,433
20230601,134000,63058937200,176100,176300,176300,176000,856
20230601,133900,62908131700,176200,176300,176400,176200,755
20230601,133800,62775028000,176400,176200,176400,176200,662
20230601,133700,62658312600,176300,176300,176300,176200,190
20230601,133600,62624820800,176200,176300,176300,176200,156
20230601,133500,62597321300,176300,176300,176300,176200,206
20230601,133400,62561011400,176300,176400,176400,176200,485
20230601,133300,62475515800,176300,176500,176500,176200,4171
20230601,133200,61739852200,176500,176500,176500,176400,285
20230601,133100,61689552100,176500,176400,176500,176300,704
20230601,133000,61565354700,176400,176400,176400,176300,540
20230601,132900,61470102200,176400,176400,176400,176300,305
20230601,132800,61416305100,176300,176300,176400,176300,364
20230601,132700,61352099300,176400,176300,176400,176200,1551
20230601,132600,61078604800,176300,176300,176300,176100,269
20230601,132500,61031190600,176300,176400,176400,176200,1369
20230601,132400,60789819800,176300,176300,176400,176200,1118
20230601,132300,60592702700,176300,176100,176300,176000,1107
20230601,132200,60397677700,176000,176000,176000,175900,1257
20230601,132100,60176458100,175900,176000,176000,175900,1076
20230601,132000,59987166900,176000,176000,176000,175900,276
20230601,131900,59938599700,176000,176000,176000,175900,279
20230601,131800,59889501900,176000,176000,176100,175900,670
20230601,131700,59771563200,176000,176100,176100,176000,335
20230601,131600,59712580700,176100,176000,176100,175900,782
20230601,131500,59574912400,176000,176000,176000,175900,2164
20230601,131400,59194056000,176000,176000,176000,175900,163
20230601,131300,59165371500,176000,175900,176000,175900,390
20230601,131200,59096751000,176000,176000,176000,175900,416
20230601,131100,59023541000,175900,175900,176000,175800,682
20230601,131000,58903570800,175800,175800,175900,175700,420
20230601,130900,58829730500,175700,175500,175800,175500,953
20230601,130800,58662376200,175500,175600,175700,175500,428
20230601,130700,58587217300,175600,175800,175800,175600,438
20230601,130600,58510249200,175800,175800,175800,175700,135
20230601,130500,58486521800,175800,175700,175800,175700,286
20230601,130400,58436262100,175800,175800,175800,175500,221
20230601,130300,58397431300,175700,175400,175900,175300,936
20230601,130200,58233113300,175300,175700,175900,175200,1849
20230601,130100,57908295200,175700,175700,175700,175600,144
20230601,130000,57882997500,175700,175500,175700,175400,635
20230601,125900,57771516900,175500,175500,175500,175400,561
20230601,125800,57673064400,175400,175400,175500,175200,580
20230601,125700,57571385900,175300,175400,175400,175200,2263
20230601,125600,57174603000,175500,175500,175500,175400,453
20230601,125500,57095132200,175500,175500,175500,175400,166
20230601,125400,57066002300,175400,175500,175500,175400,264
20230601,125300,57019687800,175500,175500,175500,175400,1235
20230601,125200,56802951700,175500,175600,175600,175500,202
20230601,125100,56767484400,175600,175600,175600,175500,147
20230601,125000,56741673900,175500,175600,175600,175500,249
20230601,124900,56697952500,175600,175600,175600,175500,165
20230601,124800,56668980200,175500,175500,175600,175500,248
20230601,124700,56625433700,175500,175500,175600,175500,283
20230601,124600,56575753900,175600,175600,175600,175500,280
20230601,124500,56526593200,175600,175200,175600,175100,1055
20230601,124400,56341578000,175100,175100,175200,175000,517
20230601,124300,56251032800,175000,175000,175100,174900,1164
20230601,124200,56047332900,175000,175000,175100,175000,708
20230601,124100,55923410700,175100,175200,175200,175000,919
20230601,124000,55762543400,175200,175200,175300,175200,617
20230601,123900,55654436300,175300,175200,175300,175200,174
20230601,123800,55623941300,175300,175300,175400,175200,106
20230601,123700,55605359600,175300,175200,175300,175100,1031
20230601,123600,55424726200,175200,175100,175200,175100,777
20230601,123500,55288657900,175100,175300,175300,175100,798
20230601,123400,55148894200,175300,175300,175300,175200,944
20230601,123300,54983499100,175300,175400,175400,175300,664
20230601,123200,54867088700,175400,175400,175400,175300,119
20230601,123100,54846220900,175400,175400,175400,175300,107
20230601,123000,54827459600,175300,175400,175400,175300,967
20230601,122900,54657931700,175400,175600,175600,175300,1012
20230601,122800,54480370700,175500,175600,175600,175500,324
20230601,122700,54423492400,175600,175600,175600,175500,183
20230601,122600,54391359500,175600,175600,175600,175500,128
20230601,122500,54368888600,175600,175600,175600,175500,205
20230601,122400,54332898800,175500,175600,175600,175500,522
20230601,122300,54241282000,175600,175700,175700,175600,523
20230601,122200,54149430400,175600,175700,175700,175600,128
20230601,122100,54126943000,175600,175500,175700,175500,850
20230601,122000,53977727600,175500,175500,175500,175400,283
20230601,121900,53928066200,175500,175400,175500,175400,132
20230601,121800,53904904600,175500,175500,175600,175400,1094
20230601,121700,53712910300,175600,175600,175600,175500,286
20230601,121600,53662691000,175500,175600,175600,175500,105
20230601,121500,53644256900,175600,175600,175600,175500,184
20230601,121400,53611951000,175500,175600,175600,175500,685
20230601,121300,53491719800,175600,175700,175700,175600,602
20230601,121200,53386003200,175700,175700,175700,175600,111
20230601,121100,53366505300,175700,175900,175900,175700,1015
20230601,121000,53188101200,175800,175900,175900,175800,149
20230601,120900,53161902300,175900,175900,175900,175800,163
20230601,120800,53133235000,175900,175900,175900,175800,136
20230601,120700,53109313700,175900,175800,175900,175700,745
20230601,120600,52978338200,175800,175700,175800,175700,124
20230601,120500,52956540200,175700,175700,175800,175700,292
20230601,120400,52905221500,175800,175700,175800,175600,748
20230601,120300,52773792900,175800,175700,175800,175700,496
20230601,120200,52686639400,175800,175900,176000,175700,1183
20230601,120100,52478642900,176000,176100,176100,176000,665
20230601,120000,52361596000,176100,176200,176300,176000,1131
20230601,115900,52162333000,176200,176300,176300,176200,227
20230601,115800,52122318800,176300,176300,176300,176200,186
20230601,115700,52089527900,176300,176300,176300,176200,208
20230601,115600,52052859400,176300,176200,176300,176200,318
20230601,115500,51996809300,176300,176200,176300,176200,148
20230601,115400,51970718300,176300,176300,176300,176200,365
20230601,115300,51906390400,176300,176300,176300,176200,190
20230601,115200,51872895900,176300,176300,176300,176200,569
20230601,115100,51772589400,176300,176300,176300,176200,196
20230601,115000,51738039900,176200,176300,176300,176200,227
20230601,114900,51698025900,176200,176300,176300,176200,278
20230601,114800,51649029300,176300,176300,176300,176200,190
20230601,114700,51615535900,176300,176300,176300,176200,359
20230601,114600,51552267300,176200,176200,176300,176200,383
20230601,114500,51484756000,176300,176100,176300,176000,392
20230601,114400,51415689600,176100,176300,176300,176000,890
20230601,114300,51258897600,176300,176200,176300,176200,451
20230601,114200,51179415700,176100,176200,176200,176100,204
20230601,114100,51143472900,176200,176100,176200,176100,191
20230601,114000,51109820700,176200,176300,176400,176100,521
20230601,113900,51017983800,176300,176100,176300,176000,915
20230601,113800,50856731100,176100,176000,176100,176000,163
20230601,113700,50828028300,176000,176100,176100,176000,185
20230601,113600,50795454500,176000,175900,176100,175900,292
20230601,113500,50744061500,176000,175900,176000,175800,746
20230601,113400,50612839600,175800,176100,176300,175800,899
20230601,113300,50454603900,176200,176100,176200,176100,417
20230601,113200,50381153800,176100,176000,176200,176000,189
20230601,113100,50347863400,176200,175800,176200,175800,402
20230601,113000,50277092100,175900,175800,176000,175800,1616
20230601,112900,49992820900,175900,175800,175900,175800,386
20230601,112800,49924936300,175900,175900,175900,175800,410
20230601,112700,49852820400,175800,175900,175900,175800,258
20230601,112600,49807445400,175900,175800,175900,175800,252
20230601,112500,49763122000,175800,175800,175900,175700,585
20230601,112400,49660269800,175800,175600,175800,175600,1303
20230601,112300,49431281300,175600,175800,175900,175600,995
20230601,112200,49256442700,175800,176000,176000,175700,834
20230601,112100,49109774600,176000,176000,176100,175900,884
20230601,112000,48954186600,176000,176000,176100,176000,381
20230601,111900,48887105000,176000,176000,176100,176000,930
20230601,111800,48723410700,176000,176200,176300,176000,1732
20230601,111700,48418439600,176200,176300,176300,176200,592
20230601,111600,48314107500,176300,176600,176600,176300,1514
20230601,111500,48046956800,176500,176400,176600,176400,1070
20230601,111400,47858111600,176400,176300,176500,176300,1622
20230601,111300,47572016100,176400,176600,176700,176300,1100
20230601,111200,47377896900,176600,176800,176800,176600,583
20230601,111100,47274880600,176800,176900,176900,176700,445
20230601,111000,47196204600,176800,177100,177100,176800,1370
20230601,110900,46953744800,177000,177100,177100,177000,538
20230601,110800,46858474600,177100,176700,177100,176500,1938
20230601,110700,46515747800,176700,176700,176800,176600,664
20230601,110600,46398379000,176800,176900,176900,176500,887
20230601,110500,46241613400,176800,176700,176900,176600,953
20230601,110400,46073214800,176700,176600,176900,176500,1268
20230601,110300,45849259600,176700,176600,176900,176600,1084
20230601,110200,45657764100,176900,177200,177200,176600,1344
20230601,110100,45419853000,177100,177300,177300,177100,686
20230601,110000,45298279800,177200,177400,177400,177200,1514
20230601,105900,45029871200,177300,177300,177400,177200,1408
20230601,105800,44780184500,177300,177300,177300,177200,1279
20230601,105700,44553458700,177200,177200,177300,177100,2126
20230601,105600,44176731500,177100,177200,177200,177100,1178
20230601,105500,43968036400,177100,177000,177200,176800,3059
20230601,105400,43426123800,177000,177000,177000,176900,3883
20230601,105300,42738952000,176900,176800,177000,176700,2995
20230601,105200,42209277000,176800,176700,176800,176600,893
20230601,105100,42051431900,176600,176700,176900,176600,1652
20230601,105000,41759352200,176700,176800,176900,176700,1775
20230601,104900,41445538400,176900,177000,177000,176800,1943
20230601,104800,41101797200,176900,177000,177100,176900,1235
20230601,104700,40883235800,177100,177000,177200,176900,3888
20230601,104600,40194955700,176900,176600,177000,176500,10500
20230601,104500,38337936000,176500,176400,176600,176300,984
20230601,104400,38164276000,176400,176400,176500,176300,2312
20230601,104300,37756454800,176500,176500,176600,176400,2624
20230601,104200,37293263900,176600,176600,176700,176500,1349
20230601,104100,37055047700,176700,176500,176700,176400,2063
20230601,104000,36690754300,176500,176400,176500,176300,1128
20230601,103900,36491773400,176300,176600,176800,176300,1988
20230601,103800,36140802500,176600,176500,176700,176400,1884
20230601,103700,35808141500,176500,176300,176500,176200,4029
20230601,103600,35097343800,176300,176000,176300,175900,5757
20230601,103500,34083415200,175900,176000,176000,175800,1820
20230601,103400,33763200700,175900,175900,176000,175900,787
20230601,103300,33624711100,175900,175800,176000,175800,2394
20230601,103200,33203681700,175900,175800,175900,175800,768
20230601,103100,33068609700,175800,175900,176000,175800,1187
20230601,103000,32859808800,175900,175900,176000,175800,4521
20230601,102900,32064480800,175800,175800,175900,175700,2530
20230601,102800,31619643100,175800,175800,175900,175700,2936
20230601,102700,31103489900,175800,175600,175800,175500,3690
20230601,102600,30455238400,175600,175500,175600,175400,3257
20230601,102500,29883616400,175500,175400,175500,175400,888
20230601,102400,29727800800,175500,175500,175500,175400,934
20230601,102300,29563937600,175400,175300,175500,175200,1943
20230601,102200,29223186100,175300,175100,175400,175100,2706
20230601,102100,28748907300,175100,175300,175300,175100,2047
20230601,102000,28390278300,175200,175200,175300,175200,995
20230601,101900,28215905100,175200,175100,175300,175100,2143
20230601,101800,27840367900,175200,174700,175200,174700,3807
20230601,101700,27174144700,174700,174700,174800,174600,1737
20230601,101600,26870693100,174600,174900,174900,174600,1046
20230601,101500,26687957100,174800,175000,175000,174800,824
20230601,101400,26543905900,174900,174900,175000,174800,947
20230601,101300,26378263500,175000,175000,175000,174900,690
20230601,101200,26257564900,174900,175000,175100,174900,1313
20230601,101100,26027775400,175100,175200,175200,175100,1213
20230601,101000,25815364400,175200,175200,175300,175200,981
20230601,100900,25643480400,175300,175300,175300,175100,1353
20230601,100800,25406409300,175300,175300,175300,175200,1724
20230601,100700,25104326600,175200,175100,175300,175000,2844
20230601,100600,24606235800,175100,174900,175200,174800,11066
20230601,100500,22669885400,174900,174800,174900,174800,469
20230601,100400,22587885400,174800,174800,174900,174800,1697
20230601,100300,22291240900,174800,174800,174800,174600,652
20230601,100200,22177322500,174800,174800,174900,174800,2214
20230601,100100,21790233100,174800,174800,174900,174800,849
20230601,100000,21641813500,174800,174600,174900,174600,2741
20230601,095900,21162817700,174600,174200,174600,174200,9504
20230601,095800,19504978500,174300,174200,174300,174200,469
20230601,095700,19423277300,174300,174200,174300,174200,415
20230601,095600,19350958000,174200,174200,174300,174100,1478
20230601,095500,19093506900,174100,174300,174300,174100,2677
20230601,095400,18627128700,174300,174300,174400,174300,1368
20230601,095300,18388635800,174300,174400,174400,174300,826
20230601,095200,18244630100,174300,174400,174400,174200,1852
20230601,095100,17921840600,174400,174300,174400,174300,1540
20230601,095000,17653373900,174300,174000,174300,173900,4715
20230601,094900,16832717600,174000,173900,174000,173900,456
20230601,094800,16753401700,174000,173900,174000,173800,869
20230601,094700,16602275900,173900,173800,173900,173700,1233
20230601,094600,16388005800,173800,173800,173900,173700,2105
20230601,094500,16022086200,173800,174100,174100,173800,1879
20230601,094400,15695245000,174000,174200,174300,174000,3408
20230601,094300,15101667200,174200,174400,174500,174100,1980
20230601,094200,14756511300,174400,174200,174500,174200,3615
20230601,094100,14126109500,174300,174100,174300,174100,1556
20230601,094000,13855090700,174100,174300,174400,174100,2023
20230601,093900,13502597800,174400,174300,174400,174200,2510
20230601,093800,13065121500,174200,173900,174300,173800,4531
20230601,093700,12276647300,173900,173800,173900,173600,1871
20230601,093600,11951526700,173800,173200,174000,173200,7937
20230601,093500,10573081100,173300,173100,173300,173000,1887
20230601,093400,10246326400,173000,173100,173100,173000,500
20230601,093300,10159811800,173100,172900,173200,172900,4789
20230601,093200,9330958100,172900,172700,173000,172700,2882
20230601,093100,8832757800,172700,172500,172700,172500,709
20230601,093000,8710386600,172600,172300,172600,172300,1573
20230601,092900,8439112600,172300,172500,172500,172200,1578
20230601,092800,8167147400,172400,172500,172500,172400,116
20230601,092700,8147140100,172500,172400,172500,172400,483
20230601,092600,8063847300,172400,172400,172500,172400,190
20230601,092500,8031080200,172300,172200,172300,172100,679
20230601,092400,7914162800,172100,172400,172600,172100,1209
20230601,092300,7705758600,172400,172500,172600,172400,414
20230601,092200,7634341700,172700,172700,172800,172500,1211
20230601,092100,7425230000,172800,172600,172900,172600,2579
20230601,092000,6979765200,172700,172200,172700,172200,5879
20230601,091900,5966111100,172100,171800,172200,171600,4677
20230601,091800,5161809900,171800,171900,172000,171800,827
20230601,091700,5019650100,171900,172000,172000,171900,278
20230601,091600,4971852000,172000,171900,172000,171900,266
20230601,091500,4926110700,171900,171800,172000,171800,966
20230601,091400,4760078100,171800,172000,172000,171700,3334
20230601,091300,4187172600,172100,172000,172100,172000,629
20230601,091200,4078972600,172100,172100,172100,172000,396
20230601,091100,4010833300,172000,172100,172200,172000,1020
20230601,091000,3835298500,172100,172000,172100,172000,2927
20230601,090900,3331709500,172000,171800,172000,171800,2130
20230601,090800,2965644400,171800,171800,171900,171800,664
20230601,090700,2851566800,171900,171900,171900,171800,1007
20230601,090600,2678507100,171900,171900,171900,171800,486
20230601,090500,2595000600,171900,171500,172000,171500,2535
20230601,090400,2159522200,171500,171100,171500,171100,1326
20230601,090300,1932294800,171100,171200,171300,171000,1108
20230601,090200,1742655100,171200,170800,171200,170400,3022
20230601,090100,1226779600,170800,170400,170900,170400,1534
20230601,090000,964914600,170600,171300,171400,170100,5617