KissMeData/073570/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210600,5918855680,20450,20450,20450,20450,3950
20230601,210500,5918855680,20450,20450,20450,20450,0
20230601,210400,5918855680,20450,20450,20450,20450,0
20230601,210300,5918855680,20450,20450,20450,20450,0
20230601,210200,5918855680,20450,20450,20450,20450,0
20230601,210100,5918855680,20450,20450,20450,20450,0
20230601,210000,5918855680,20450,20450,20450,20450,0
20230601,205900,5918855680,20450,20450,20450,20450,0
20230601,205800,5918855680,20450,20450,20450,20450,0
20230601,205700,5918855680,20450,20450,20450,20450,0
20230601,205600,5918855680,20450,20450,20450,20450,0
20230601,205500,5918855680,20450,20450,20450,20450,0
20230601,205400,5918855680,20450,20450,20450,20450,0
20230601,205300,5918855680,20450,20450,20450,20450,0
20230601,205200,5918855680,20450,20450,20450,20450,0
20230601,205100,5918855680,20450,20450,20450,20450,0
20230601,205000,5918855680,20450,20450,20450,20450,0
20230601,204900,5918855680,20450,20450,20450,20450,0
20230601,204800,5918855680,20450,20450,20450,20450,0
20230601,204700,5918855680,20450,20450,20450,20450,0
20230601,204600,5918855680,20450,20450,20450,20450,0
20230601,204500,5918855680,20450,20450,20450,20450,0
20230601,204400,5918855680,20450,20450,20450,20450,0
20230601,204300,5918855680,20450,20450,20450,20450,0
20230601,204200,5918855680,20450,20450,20450,20450,0
20230601,204100,5918855680,20450,20450,20450,20450,0
20230601,204000,5918855680,20450,20450,20450,20450,0
20230601,203900,5918855680,20450,20450,20450,20450,0
20230601,203800,5918855680,20450,20450,20450,20450,0
20230601,203700,5918855680,20450,20450,20450,20450,0
20230601,203600,5918855680,20450,20450,20450,20450,3950
20230601,203500,5918855680,20450,20450,20450,20450,0
20230601,203400,5918855680,20450,20450,20450,20450,0
20230601,203300,5918855680,20450,20450,20450,20450,0
20230601,203200,5918855680,20450,20450,20450,20450,0
20230601,203100,5918855680,20450,20450,20450,20450,0
20230601,203000,5918855680,20450,20450,20450,20450,0
20230601,202900,5918855680,20450,20450,20450,20450,0
20230601,202800,5918855680,20450,20450,20450,20450,0
20230601,202700,5918855680,20450,20450,20450,20450,0
20230601,202600,5918855680,20450,20450,20450,20450,0
20230601,202500,5918855680,20450,20450,20450,20450,0
20230601,202400,5918855680,20450,20450,20450,20450,0
20230601,202300,5918855680,20450,20450,20450,20450,0
20230601,202200,5918855680,20450,20450,20450,20450,0
20230601,202100,5918855680,20450,20450,20450,20450,0
20230601,202000,5918855680,20450,20450,20450,20450,0
20230601,201900,5918855680,20450,20450,20450,20450,0
20230601,201800,5918855680,20450,20450,20450,20450,0
20230601,201700,5918855680,20450,20450,20450,20450,0
20230601,201600,5918855680,20450,20450,20450,20450,0
20230601,201500,5918855680,20450,20450,20450,20450,0
20230601,201400,5918855680,20450,20450,20450,20450,0
20230601,201300,5918855680,20450,20450,20450,20450,0
20230601,201200,5918855680,20450,20450,20450,20450,0
20230601,201100,5918855680,20450,20450,20450,20450,0
20230601,201000,5918855680,20450,20450,20450,20450,0
20230601,200900,5918855680,20450,20450,20450,20450,0
20230601,200800,5918855680,20450,20450,20450,20450,0
20230601,200700,5918855680,20450,20450,20450,20450,0
20230601,200600,5918855680,20450,20450,20450,20450,3950
20230601,200500,5918855680,20450,20450,20450,20450,0
20230601,200400,5918855680,20450,20450,20450,20450,0
20230601,200300,5918855680,20450,20450,20450,20450,0
20230601,200200,5918855680,20450,20450,20450,20450,0
20230601,200100,5918855680,20450,20450,20450,20450,0
20230601,200000,5918855680,20450,20450,20450,20450,0
20230601,195900,5918855680,20450,20450,20450,20450,0
20230601,195800,5918855680,20450,20450,20450,20450,0
20230601,195700,5918855680,20450,20450,20450,20450,0
20230601,195600,5918855680,20450,20450,20450,20450,0
20230601,195500,5918855680,20450,20450,20450,20450,0
20230601,195400,5918855680,20450,20450,20450,20450,0
20230601,195300,5918855680,20450,20450,20450,20450,0
20230601,195200,5918855680,20450,20450,20450,20450,0
20230601,195100,5918855680,20450,20450,20450,20450,0
20230601,195000,5918855680,20450,20450,20450,20450,0
20230601,194900,5918855680,20450,20450,20450,20450,0
20230601,194800,5918855680,20450,20450,20450,20450,0
20230601,194700,5918855680,20450,20450,20450,20450,0
20230601,194600,5918855680,20450,20450,20450,20450,0
20230601,194500,5918855680,20450,20450,20450,20450,0
20230601,194400,5918855680,20450,20450,20450,20450,0
20230601,194300,5918855680,20450,20450,20450,20450,0
20230601,194200,5918855680,20450,20450,20450,20450,0
20230601,194100,5918855680,20450,20450,20450,20450,0
20230601,194000,5918855680,20450,20450,20450,20450,0
20230601,193900,5918855680,20450,20450,20450,20450,0
20230601,193800,5918855680,20450,20450,20450,20450,0
20230601,193700,5918855680,20450,20450,20450,20450,0
20230601,193600,5918855680,20450,20450,20450,20450,3950
20230601,193500,5918855680,20450,20450,20450,20450,0
20230601,193400,5918855680,20450,20450,20450,20450,0
20230601,193300,5918855680,20450,20450,20450,20450,0
20230601,193200,5918855680,20450,20450,20450,20450,0
20230601,193100,5918855680,20450,20450,20450,20450,0
20230601,193000,5918855680,20450,20450,20450,20450,0
20230601,192900,5918855680,20450,20450,20450,20450,0
20230601,192800,5918855680,20450,20450,20450,20450,0
20230601,192700,5918855680,20450,20450,20450,20450,0
20230601,192600,5918855680,20450,20450,20450,20450,0
20230601,192500,5918855680,20450,20450,20450,20450,0
20230601,192400,5918855680,20450,20450,20450,20450,0
20230601,192300,5918855680,20450,20450,20450,20450,0
20230601,192200,5918855680,20450,20450,20450,20450,0
20230601,192100,5918855680,20450,20450,20450,20450,0
20230601,192000,5918855680,20450,20450,20450,20450,0
20230601,191900,5918855680,20450,20450,20450,20450,0
20230601,191800,5918855680,20450,20450,20450,20450,0
20230601,191700,5918855680,20450,20450,20450,20450,0
20230601,191600,5918855680,20450,20450,20450,20450,0
20230601,191500,5918855680,20450,20450,20450,20450,0
20230601,191400,5918855680,20450,20450,20450,20450,0
20230601,191300,5918855680,20450,20450,20450,20450,0
20230601,191200,5918855680,20450,20450,20450,20450,0
20230601,191100,5918855680,20450,20450,20450,20450,0
20230601,191000,5918855680,20450,20450,20450,20450,0
20230601,190900,5918855680,20450,20450,20450,20450,0
20230601,190800,5918855680,20450,20450,20450,20450,0
20230601,190700,5918855680,20450,20450,20450,20450,0
20230601,190600,5918855680,20450,20450,20450,20450,3950
20230601,190500,5918855680,20450,20450,20450,20450,0
20230601,190400,5918855680,20450,20450,20450,20450,0
20230601,190300,5918855680,20450,20450,20450,20450,0
20230601,190200,5918855680,20450,20450,20450,20450,0
20230601,190100,5918855680,20450,20450,20450,20450,0
20230601,190000,5918855680,20450,20450,20450,20450,0
20230601,185900,5918855680,20450,20450,20450,20450,0
20230601,185800,5918855680,20450,20450,20450,20450,0
20230601,185700,5918855680,20450,20450,20450,20450,0
20230601,185600,5918855680,20450,20450,20450,20450,0
20230601,185500,5918855680,20450,20450,20450,20450,0
20230601,185400,5918855680,20450,20450,20450,20450,0
20230601,185300,5918855680,20450,20450,20450,20450,0
20230601,185200,5918855680,20450,20450,20450,20450,0
20230601,185100,5918855680,20450,20450,20450,20450,0
20230601,185000,5918855680,20450,20450,20450,20450,0
20230601,184900,5918855680,20450,20450,20450,20450,0
20230601,184800,5918855680,20450,20450,20450,20450,0
20230601,184700,5918855680,20450,20450,20450,20450,0
20230601,184600,5918855680,20450,20450,20450,20450,0
20230601,184500,5918855680,20450,20450,20450,20450,0
20230601,184400,5918855680,20450,20450,20450,20450,0
20230601,184300,5918855680,20450,20450,20450,20450,0
20230601,184200,5918855680,20450,20450,20450,20450,0
20230601,184100,5918855680,20450,20450,20450,20450,0
20230601,184000,5918855680,20450,20450,20450,20450,0
20230601,183900,5918855680,20450,20450,20450,20450,0
20230601,183800,5918855680,20450,20450,20450,20450,0
20230601,183700,5918855680,20450,20450,20450,20450,0
20230601,183600,5918855680,20450,20450,20450,20450,3950
20230601,183500,5918855680,20450,20450,20450,20450,0
20230601,183400,5918855680,20450,20450,20450,20450,0
20230601,183300,5918855680,20450,20450,20450,20450,0
20230601,183200,5918855680,20450,20450,20450,20450,0
20230601,183100,5918855680,20450,20450,20450,20450,0
20230601,183000,5918855680,20450,20450,20450,20450,0
20230601,182900,5918855680,20450,20450,20450,20450,0
20230601,182800,5918855680,20450,20450,20450,20450,0
20230601,182700,5918855680,20450,20450,20450,20450,0
20230601,182600,5918855680,20450,20450,20450,20450,0
20230601,182500,5918855680,20450,20450,20450,20450,0
20230601,182400,5918855680,20450,20450,20450,20450,0
20230601,182300,5918855680,20450,20450,20450,20450,0
20230601,182200,5918855680,20450,20450,20450,20450,0
20230601,182100,5918855680,20450,20450,20450,20450,0
20230601,182000,5918855680,20450,20450,20450,20450,0
20230601,181900,5918855680,20450,20450,20450,20450,0
20230601,181800,5918855680,20450,20450,20450,20450,0
20230601,181700,5918855680,20450,20450,20450,20450,0
20230601,181600,5918855680,20450,20450,20450,20450,0
20230601,181500,5918855680,20450,20450,20450,20450,0
20230601,181400,5918855680,20450,20450,20450,20450,0
20230601,181300,5918855680,20450,20450,20450,20450,0
20230601,181200,5918855680,20450,20450,20450,20450,0
20230601,181100,5918855680,20450,20450,20450,20450,0
20230601,181000,5918855680,20450,20450,20450,20450,0
20230601,180900,5918855680,20450,20450,20450,20450,0
20230601,180800,5918855680,20450,20450,20450,20450,0
20230601,180700,5918855680,20450,20450,20450,20450,0
20230601,180600,5918855680,20450,20450,20450,20450,3950
20230601,180500,5918855680,20450,20450,20450,20450,0
20230601,180400,5918855680,20450,20450,20450,20450,0
20230601,180300,5918855680,20450,20450,20450,20450,0
20230601,180200,5918855680,20450,20450,20450,20450,0
20230601,180100,5918855680,20450,20450,20450,20450,0
20230601,180000,5918855680,20450,20450,20450,20450,0
20230601,175900,5918855680,20450,20450,20450,20450,0
20230601,175800,5918855680,20450,20450,20450,20450,0
20230601,175700,5918855680,20450,20450,20450,20450,0
20230601,175600,5918855680,20450,20450,20450,20450,0
20230601,175500,5918855680,20450,20450,20450,20450,0
20230601,175400,5918855680,20450,20450,20450,20450,0
20230601,175300,5918855680,20450,20450,20450,20450,0
20230601,175200,5918855680,20450,20450,20450,20450,0
20230601,175100,5918855680,20450,20450,20450,20450,0
20230601,175000,5918855680,20450,20450,20450,20450,0
20230601,174900,5918855680,20450,20450,20450,20450,0
20230601,174800,5918855680,20450,20450,20450,20450,0
20230601,174700,5918855680,20450,20450,20450,20450,0
20230601,174600,5918855680,20450,20450,20450,20450,0
20230601,174500,5918855680,20450,20450,20450,20450,0
20230601,174400,5918855680,20450,20450,20450,20450,0
20230601,174300,5918855680,20450,20450,20450,20450,0
20230601,174200,5918855680,20450,20450,20450,20450,0
20230601,174100,5918855680,20450,20450,20450,20450,0
20230601,174000,5918855680,20450,20450,20450,20450,0
20230601,173900,5918855680,20450,20450,20450,20450,0
20230601,173800,5918855680,20450,20450,20450,20450,0
20230601,173700,5918855680,20450,20450,20450,20450,0
20230601,173600,5918855680,20450,20450,20450,20450,3950
20230601,173500,5918855680,20450,20450,20450,20450,0
20230601,173400,5918855680,20450,20450,20450,20450,0
20230601,173300,5918855680,20450,20450,20450,20450,0
20230601,173200,5918855680,20450,20450,20450,20450,0
20230601,173100,5918855680,20450,20450,20450,20450,0
20230601,173000,5918855680,20450,20450,20450,20450,0
20230601,172900,5918855680,20450,20450,20450,20450,0
20230601,172800,5918855680,20450,20450,20450,20450,0
20230601,172700,5918855680,20450,20450,20450,20450,0
20230601,172600,5918855680,20450,20450,20450,20450,0
20230601,172500,5918855680,20450,20450,20450,20450,0
20230601,172400,5918855680,20450,20450,20450,20450,0
20230601,172300,5918855680,20450,20450,20450,20450,0
20230601,172200,5918855680,20450,20450,20450,20450,0
20230601,172100,5918855680,20450,20450,20450,20450,0
20230601,172000,5918855680,20450,20450,20450,20450,0
20230601,171900,5918855680,20450,20450,20450,20450,0
20230601,171800,5918855680,20450,20450,20450,20450,0
20230601,171700,5918855680,20450,20450,20450,20450,0
20230601,171600,5918855680,20450,20450,20450,20450,0
20230601,171500,5918855680,20450,20450,20450,20450,0
20230601,171400,5918855680,20450,20450,20450,20450,0
20230601,171300,5918855680,20450,20450,20450,20450,0
20230601,171200,5918855680,20450,20450,20450,20450,0
20230601,171100,5918855680,20450,20450,20450,20450,0
20230601,171000,5918855680,20450,20450,20450,20450,0
20230601,170900,5918855680,20450,20450,20450,20450,0
20230601,170800,5918855680,20450,20450,20450,20450,0
20230601,170700,5918855680,20450,20450,20450,20450,0
20230601,170600,5918855680,20450,20450,20450,20450,3950
20230601,170500,5918855680,20450,20450,20450,20450,0
20230601,170400,5918855680,20450,20450,20450,20450,0
20230601,170300,5918855680,20450,20450,20450,20450,0
20230601,170200,5918855680,20450,20450,20450,20450,0
20230601,170100,5918855680,20450,20450,20450,20450,0
20230601,170000,5918855680,20450,20450,20450,20450,0
20230601,165900,5918855680,20450,20450,20450,20450,0
20230601,165800,5918855680,20450,20450,20450,20450,0
20230601,165700,5918855680,20450,20450,20450,20450,0
20230601,165600,5918855680,20450,20450,20450,20450,0
20230601,165500,5918855680,20450,20450,20450,20450,0
20230601,165400,5918855680,20450,20450,20450,20450,0
20230601,165300,5918855680,20450,20450,20450,20450,0
20230601,165200,5918855680,20450,20450,20450,20450,0
20230601,165100,5918855680,20450,20450,20450,20450,0
20230601,165000,5918855680,20450,20450,20450,20450,0
20230601,164900,5918855680,20450,20450,20450,20450,0
20230601,164800,5918855680,20450,20450,20450,20450,0
20230601,164700,5918855680,20450,20450,20450,20450,0
20230601,164600,5918855680,20450,20450,20450,20450,0
20230601,164500,5918855680,20450,20450,20450,20450,0
20230601,164400,5918855680,20450,20450,20450,20450,0
20230601,164300,5918855680,20450,20450,20450,20450,0
20230601,164200,5918855680,20450,20450,20450,20450,0
20230601,164100,5918855680,20450,20450,20450,20450,0
20230601,164000,5918855680,20450,20450,20450,20450,0
20230601,163900,5918855680,20450,20450,20450,20450,0
20230601,163800,5918855680,20450,20450,20450,20450,0
20230601,163700,5918855680,20450,20450,20450,20450,0
20230601,163600,5918855680,20450,20450,20450,20450,3950
20230601,163500,5918855680,20450,20450,20450,20450,0
20230601,163400,5918855680,20450,20450,20450,20450,0
20230601,163300,5918855680,20450,20450,20450,20450,0
20230601,163200,5918855680,20450,20450,20450,20450,0
20230601,163100,5918855680,20450,20450,20450,20450,0
20230601,163000,5918855680,20450,20450,20450,20450,0
20230601,162900,5918855680,20450,20450,20450,20450,0
20230601,162800,5918855680,20450,20450,20450,20450,0
20230601,162700,5918855680,20450,20450,20450,20450,0
20230601,162600,5918855680,20450,20450,20450,20450,0
20230601,162500,5918855680,20450,20450,20450,20450,0
20230601,162400,5918855680,20450,20450,20450,20450,0
20230601,162300,5918855680,20450,20450,20450,20450,0
20230601,162200,5918855680,20450,20450,20450,20450,0
20230601,162100,5918855680,20450,20450,20450,20450,0
20230601,162000,5918855680,20450,20450,20450,20450,0
20230601,161900,5918855680,20450,20450,20450,20450,0
20230601,161800,5918855680,20450,20450,20450,20450,0
20230601,161700,5918855680,20450,20450,20450,20450,0
20230601,161600,5918855680,20450,20450,20450,20450,0
20230601,161500,5918855680,20450,20450,20450,20450,0
20230601,161400,5918855680,20450,20450,20450,20450,0
20230601,161300,5918855680,20450,20450,20450,20450,0
20230601,161200,5918855680,20450,20450,20450,20450,0
20230601,161100,5918855680,20450,20450,20450,20450,0
20230601,161000,5918855680,20450,20450,20450,20450,0
20230601,160900,5918855680,20450,20450,20450,20450,0
20230601,160800,5918855680,20450,20450,20450,20450,0
20230601,160700,5918855680,20450,20450,20450,20450,0
20230601,160600,5918855680,20450,20450,20450,20450,3950
20230601,160500,5918855680,20450,20450,20450,20450,0
20230601,160400,5918855680,20450,20450,20450,20450,0
20230601,160300,5918855680,20450,20450,20450,20450,0
20230601,160200,5918855680,20450,20450,20450,20450,0
20230601,160100,5918855680,20450,20450,20450,20450,0
20230601,160000,5918855680,20450,20450,20450,20450,0
20230601,155900,5918855680,20450,20450,20450,20450,0
20230601,155800,5918855680,20450,20450,20450,20450,0
20230601,155700,5918855680,20450,20450,20450,20450,0
20230601,155600,5918855680,20450,20450,20450,20450,0
20230601,155500,5918855680,20450,20450,20450,20450,0
20230601,155400,5918855680,20450,20450,20450,20450,0
20230601,155300,5918855680,20450,20450,20450,20450,0
20230601,155200,5918855680,20450,20450,20450,20450,0
20230601,155100,5918855680,20450,20450,20450,20450,0
20230601,155000,5918855680,20450,20450,20450,20450,0
20230601,154900,5918855680,20450,20450,20450,20450,0
20230601,154800,5918855680,20450,20450,20450,20450,0
20230601,154700,5918855680,20450,20450,20450,20450,0
20230601,154600,5918855680,20450,20450,20450,20450,0
20230601,154500,5918855680,20450,20450,20450,20450,0
20230601,154400,5918855680,20450,20450,20450,20450,0
20230601,154300,5918855680,20450,20450,20450,20450,0
20230601,154200,5918855680,20450,20450,20450,20450,0
20230601,154100,5918855680,20450,20450,20450,20450,0
20230601,154000,5918855680,20450,20450,20450,20450,0
20230601,153900,5918855680,20450,20450,20450,20450,0
20230601,153800,5918855680,20450,20450,20450,20450,0
20230601,153700,5918855680,20450,20450,20450,20450,0
20230601,153600,5918855680,20450,20450,20450,20450,3950
20230601,153500,5918855680,20450,20450,20450,20450,0
20230601,153400,5918855680,20450,20450,20450,20450,0
20230601,153300,5918855680,20450,20450,20450,20450,0
20230601,153200,5918855680,20450,20450,20450,20450,0
20230601,153100,5918855680,20450,20450,20450,20450,0
20230601,153000,5918855680,20450,20450,20450,20450,3950
20230601,152900,5838078180,20500,20500,20500,20500,0
20230601,152800,5838078180,20500,20500,20500,20500,0
20230601,152700,5838078180,20500,20500,20500,20500,0
20230601,152600,5838078180,20500,20500,20500,20500,0
20230601,152500,5838078180,20500,20500,20500,20500,0
20230601,152400,5838078180,20500,20500,20500,20500,0
20230601,152300,5838078180,20500,20500,20500,20500,0
20230601,152200,5838078180,20500,20500,20500,20500,0
20230601,152100,5838078180,20500,20500,20500,20500,0
20230601,152000,5838078180,20500,20500,20500,20500,0
20230601,151900,5838078180,20500,20600,20600,20500,1223
20230601,151800,5812927180,20600,20600,20600,20550,752
20230601,151700,5797436030,20600,20550,20600,20550,157
20230601,151600,5794203780,20550,20500,20550,20500,1410
20230601,151500,5765234380,20550,20500,20550,20500,759
20230601,151400,5749674780,20500,20500,20550,20500,58
20230601,151300,5748484680,20550,20500,20550,20500,665
20230601,151200,5734852130,20500,20550,20550,20500,57
20230601,151100,5733683580,20500,20550,20550,20500,50
20230601,151000,5732656130,20500,20500,20500,20500,32
20230601,150900,5732000130,20500,20550,20550,20500,521
20230601,150800,5721309280,20550,20550,20550,20550,80
20230601,150700,5719665280,20550,20500,20550,20450,317
20230601,150600,5713177830,20500,20500,20500,20450,495
20230601,150500,5703030580,20500,20500,20550,20500,152
20230601,150400,5699914530,20500,20500,20500,20450,622
20230601,150300,5687163580,20500,20500,20500,20450,56
20230601,150200,5686016130,20500,20450,20500,20450,53
20230601,150100,5684932130,20500,20500,20500,20450,207
20230601,150000,5680689130,20500,20500,20500,20500,197
20230601,145900,5676650630,20500,20500,20500,20500,0
20230601,145800,5676650630,20500,20550,20550,20500,453
20230601,145700,5667364030,20500,20500,20500,20500,91
20230601,145600,5665498530,20500,20450,20500,20450,533
20230601,145500,5654572530,20500,20500,20500,20500,479
20230601,145400,5644753030,20500,20500,20500,20450,85
20230601,145300,5643010630,20500,20500,20500,20450,30
20230601,145200,5642395880,20450,20450,20450,20450,245
20230601,145100,5637385630,20500,20500,20500,20500,903
20230601,145000,5618874130,20500,20500,20550,20500,207
20230601,144900,5614630580,20500,20500,20500,20500,1105
20230601,144800,5591978080,20500,20550,20550,20500,96
20230601,144700,5590007780,20550,20550,20550,20550,243
20230601,144600,5585014130,20500,20500,20500,20500,215
20230601,144500,5580606630,20500,20500,20500,20500,729
20230601,144400,5565662130,20500,20500,20500,20500,26
20230601,144300,5565129130,20500,20500,20500,20500,0
20230601,144200,5565129130,20500,20550,20550,20500,632
20230601,144100,5552172530,20550,20550,20550,20550,502
20230601,144000,5541856430,20500,20500,20500,20500,0
20230601,143900,5541856430,20500,20500,20500,20500,603
20230601,143800,5529494930,20550,20500,20550,20500,92
20230601,143700,5527608780,20500,20550,20550,20500,293
20230601,143600,5521601580,20550,20550,20550,20500,316
20230601,143500,5515118380,20550,20550,20550,20550,71
20230601,143400,5513659330,20550,20550,20550,20500,533
20230601,143300,5502732180,20550,20550,20550,20500,702
20230601,143200,5488341080,20550,20500,20550,20500,79
20230601,143100,5486721530,20550,20500,20550,20500,73
20230601,143000,5485221930,20550,20550,20550,20500,561
20230601,142900,5473718380,20550,20550,20550,20550,55
20230601,142800,5472588130,20500,20500,20500,20500,318
20230601,142700,5466069130,20500,20500,20500,20500,670
20230601,142600,5452334130,20500,20500,20500,20500,9
20230601,142500,5452149630,20500,20550,20550,20500,3
20230601,142400,5452088080,20550,20500,20550,20500,870
20230601,142300,5434250080,20550,20550,20550,20500,173
20230601,142200,5430695480,20500,20500,20500,20500,240
20230601,142100,5425775480,20500,20500,20500,20500,942
20230601,142000,5406464480,20500,20500,20500,20500,253
20230601,141900,5401277980,20500,20500,20500,20500,43
20230601,141800,5400396480,20450,20450,20450,20450,159
20230601,141700,5397144930,20500,20500,20500,20500,57
20230601,141600,5395976430,20400,20400,20400,20400,301
20230601,141500,5389836030,20450,20450,20450,20400,1211
20230601,141400,5365111380,20450,20450,20450,20450,13
20230601,141300,5364845530,20500,20500,20500,20450,127
20230601,141200,5362243280,20450,20400,20450,20400,673
20230601,141100,5348501230,20400,20400,20400,20350,628
20230601,141000,5335693880,20400,20400,20400,20350,15
20230601,140900,5335388330,20350,20400,20400,20350,121
20230601,140800,5332925830,20350,20350,20400,20350,769
20230601,140700,5317274980,20350,20400,20400,20350,262
20230601,140600,5311936580,20400,20350,20400,20350,169
20230601,140500,5308497380,20350,20400,20400,20350,24
20230601,140400,5308008880,20400,20400,20400,20350,38
20230601,140300,5307234730,20350,20350,20350,20350,495
20230601,140200,5297161480,20350,20350,20400,20350,350
20230601,140100,5290038530,20350,20400,20400,20350,1365
20230601,140000,5262244580,20400,20400,20400,20400,1212
20230601,135900,5237519780,20450,20500,20500,20450,229
20230601,135800,5232835730,20450,20450,20450,20450,1007
20230601,135700,5212242580,20450,20450,20500,20450,78
20230601,135600,5210647230,20450,20500,20500,20450,22
20230601,135500,5210196730,20500,20500,20500,20500,87
20230601,135400,5208413230,20550,20550,20550,20550,3
20230601,135300,5208351580,20550,20550,20550,20550,163
20230601,135200,5205001930,20450,20550,20550,20450,69
20230601,135100,5203589580,20550,20500,20550,20500,83
20230601,135000,5201888030,20500,20500,20500,20500,1333
20230601,134900,5174561530,20450,20500,20500,20450,462
20230601,134800,5165110280,20500,20500,20500,20450,60
20230601,134700,5163881780,20450,20500,20500,20450,141
20230601,134600,5160993680,20550,20550,20550,20550,67
20230601,134500,5159616830,20550,20600,20600,20550,1146
20230601,134400,5136065580,20550,20550,20550,20500,282
20230601,134300,5130275530,20500,20450,20500,20450,106
20230601,134200,5128102630,20450,20450,20450,20450,3
20230601,134100,5128041280,20450,20400,20450,20400,372
20230601,134000,5120446030,20450,20450,20450,20450,148
20230601,133900,5117419430,20450,20450,20450,20400,650
20230601,133800,5104130730,20500,20500,20500,20500,204
20230601,133700,5099948730,20550,20550,20550,20550,24
20230601,133600,5099455530,20550,20550,20550,20500,214
20230601,133500,5095058080,20450,20500,20500,20450,1527
20230601,133400,5063795180,20500,20550,20550,20500,116
20230601,133300,5061416630,20500,20550,20550,20500,399
20230601,133200,5053233930,20550,20550,20550,20550,223
20230601,133100,5048651280,20500,20500,20500,20450,297
20230601,133000,5042570130,20500,20500,20500,20500,139
20230601,132900,5039720630,20500,20550,20550,20500,487
20230601,132800,5029730180,20550,20550,20550,20500,143
20230601,132700,5026792530,20550,20500,20550,20500,22
20230601,132600,5026341480,20500,20500,20500,20450,137
20230601,132500,5023534880,20500,20500,20500,20500,537
20230601,132400,5012526380,20500,20450,20500,20450,250
20230601,132300,5007404380,20450,20500,20500,20450,24
20230601,132200,5006913130,20450,20500,20500,20400,1065
20230601,132100,4985167680,20500,20550,20550,20500,118
20230601,132000,4982745980,20550,20500,20550,20500,961
20230601,131900,4963001730,20500,20400,20550,20400,2569
20230601,131800,4910576580,20400,20350,20400,20350,397
20230601,131700,4902487530,20350,20350,20350,20350,5
20230601,131600,4902385780,20400,20350,20400,20350,122
20230601,131500,4899903030,20400,20400,20400,20400,626
20230601,131400,4887132630,20400,20400,20400,20400,521
20230601,131300,4876504230,20400,20400,20400,20400,133
20230601,131200,4873791030,20400,20450,20450,20350,1142
20230601,131100,4850493980,20400,20400,20400,20400,20
20230601,131000,4850085980,20450,20450,20450,20450,142
20230601,130900,4847182080,20450,20450,20450,20450,53
20230601,130800,4846098230,20450,20400,20450,20400,5
20230601,130700,4845996130,20400,20500,20500,20400,999
20230601,130600,4825519680,20500,20500,20500,20500,348
20230601,130500,4818385680,20550,20550,20600,20550,1088
20230601,130400,4796021180,20550,20550,20550,20550,662
20230601,130300,4782417080,20550,20500,20550,20500,614
20230601,130200,4769825080,20500,20500,20500,20500,0
20230601,130100,4769825080,20500,20500,20500,20450,257
20230601,130000,4764557080,20450,20500,20500,20450,302
20230601,125900,4758381130,20500,20450,20500,20450,522
20230601,125800,4747704880,20450,20450,20450,20400,823
20230601,125700,4730914530,20450,20400,20450,20400,60
20230601,125600,4729688030,20400,20450,20450,20400,28
20230601,125500,4729116430,20450,20450,20450,20400,382
20230601,125400,4721317080,20450,20450,20450,20450,48
20230601,125300,4720335480,20450,20450,20450,20400,114
20230601,125200,4718005030,20450,20400,20450,20400,173
20230601,125100,4714475730,20400,20400,20450,20400,195
20230601,125000,4710497580,20400,20450,20450,20400,125
20230601,124900,4707941880,20450,20400,20450,20400,543
20230601,124800,4696860930,20400,20350,20400,20350,139
20230601,124700,4694028530,20350,20350,20400,20350,623
20230601,124600,4681348680,20350,20350,20350,20300,89
20230601,124500,4679538080,20350,20250,20350,20250,677
20230601,124400,4665805330,20300,20300,20350,20300,1140
20230601,124300,4642663280,20350,20400,20400,20350,146
20230601,124200,4639689580,20400,20400,20400,20350,117
20230601,124100,4637303480,20400,20350,20400,20300,347
20230601,124000,4630258230,20350,20350,20400,20350,757
20230601,123900,4614847780,20350,20400,20450,20350,731
20230601,123800,4599934530,20400,20400,20400,20400,721
20230601,123700,4585226130,20400,20400,20400,20350,1534
20230601,123600,4553946630,20350,20400,20400,20350,464
20230601,123500,4544496380,20400,20350,20400,20350,154
20230601,123400,4541362430,20350,20350,20350,20350,948
20230601,123300,4522070630,20400,20400,20400,20400,1250
20230601,123200,4496570630,20400,20450,20450,20400,117
20230601,123100,4494183730,20450,20450,20450,20450,847
20230601,123000,4476862580,20450,20450,20450,20450,135
20230601,122900,4474101830,20450,20450,20500,20450,26
20230601,122800,4473570030,20450,20500,20500,20450,459
20230601,122700,4464182980,20500,20500,20500,20500,39
20230601,122600,4463383480,20450,20500,20500,20450,212
20230601,122500,4459039080,20500,20500,20500,20500,0
20230601,122400,4459039080,20500,20500,20500,20500,50
20230601,122300,4458014080,20500,20500,20500,20500,267
20230601,122200,4452540580,20500,20500,20500,20500,269
20230601,122100,4447026080,20500,20550,20550,20500,303
20230601,122000,4440812330,20550,20500,20550,20500,55
20230601,121900,4439684780,20500,20550,20550,20500,216
20230601,121800,4435256730,20550,20500,20550,20450,277
20230601,121700,4429589780,20500,20500,20500,20500,0
20230601,121600,4429589780,20500,20500,20500,20500,366
20230601,121500,4422086780,20500,20500,20550,20500,2012
20230601,121400,4380840730,20500,20550,20550,20500,20
20230601,121300,4380430380,20500,20500,20500,20500,51
20230601,121200,4379384880,20500,20550,20550,20500,100
20230601,121100,4377332130,20500,20600,20600,20500,1411
20230601,121000,4348375430,20550,20600,20600,20550,1382
20230601,120900,4319972080,20550,20600,20600,20550,22
20230601,120800,4319519280,20600,20600,20600,20600,201
20230601,120700,4315378680,20600,20600,20600,20600,1
20230601,120600,4315358080,20600,20600,20600,20600,87
20230601,120500,4313565880,20600,20550,20600,20550,178
20230601,120400,4309902080,20550,20600,20600,20550,129
20230601,120300,4307245830,20600,20550,20600,20550,1261
20230601,120200,4281274480,20550,20550,20550,20550,881
20230601,120100,4263169930,20550,20550,20550,20550,71
20230601,120000,4261710880,20550,20550,20550,20550,221
20230601,115900,4257169330,20550,20550,20550,20550,56
20230601,115800,4256018530,20550,20550,20600,20550,14
20230601,115700,4255730680,20550,20550,20550,20500,403
20230601,115600,4247451530,20500,20550,20550,20500,708
20230601,115500,4232902280,20550,20550,20550,20550,7
20230601,115400,4232758430,20550,20550,20550,20550,128
20230601,115300,4230128030,20550,20550,20550,20550,537
20230601,115200,4219092680,20550,20550,20600,20550,151
20230601,115100,4215988730,20550,20500,20550,20500,364
20230601,115000,4208520930,20500,20500,20500,20500,319
20230601,114900,4201981430,20500,20550,20550,20500,217
20230601,114800,4197522330,20550,20550,20550,20450,2809
20230601,114700,4139894230,20600,20600,20600,20600,9
20230601,114600,4139708830,20600,20550,20600,20550,165
20230601,114500,4136310330,20550,20600,20600,20550,469
20230601,114400,4126649930,20600,20600,20600,20600,422
20230601,114300,4117956730,20600,20600,20600,20600,48
20230601,114200,4116967930,20550,20550,20550,20550,25
20230601,114100,4116454180,20600,20600,20600,20600,21
20230601,114000,4116021580,20600,20550,20600,20550,742
20230601,113900,4100773380,20550,20550,20600,20550,983
20230601,113800,4080572030,20600,20600,20600,20600,1
20230601,113700,4080551430,20600,20550,20600,20550,245
20230601,113600,4075505530,20600,20600,20600,20550,133
20230601,113500,4072765880,20600,20650,20650,20600,5439
20230601,113400,3960614030,20700,20700,20700,20700,70
20230601,113300,3959165030,20700,20750,20750,20700,1517
20230601,113200,3927762630,20750,20750,20750,20750,285
20230601,113100,3921848880,20750,20750,20750,20750,22
20230601,113000,3921392380,20750,20750,20750,20750,5
20230601,112900,3921288630,20750,20700,20750,20700,19
20230601,112800,3920895180,20700,20700,20700,20700,0
20230601,112700,3920895180,20700,20750,20750,20700,70
20230601,112600,3919445480,20750,20750,20750,20700,46
20230601,112500,3918491080,20750,20700,20750,20700,368
20230601,112400,3910872630,20700,20750,20750,20700,68
20230601,112300,3909461880,20700,20750,20750,20700,58
20230601,112200,3908258430,20700,20700,20700,20700,17
20230601,112100,3907906530,20700,20750,20750,20700,37
20230601,112000,3907139280,20750,20750,20750,20700,315
20230601,111900,3900613030,20750,20750,20750,20750,205
20230601,111800,3896359280,20750,20750,20750,20750,40
20230601,111700,3895529280,20750,20750,20750,20700,314
20230601,111600,3889029280,20750,20750,20750,20750,56
20230601,111500,3887867280,20750,20750,20750,20700,177
20230601,111400,3884198030,20750,20750,20750,20700,275
20230601,111300,3878495230,20750,20750,20750,20700,55
20230601,111200,3877354180,20750,20700,20750,20700,127
20230601,111100,3874725030,20700,20700,20700,20700,151
20230601,111000,3871599330,20700,20700,20750,20700,357
20230601,110900,3864208930,20700,20700,20700,20700,61
20230601,110800,3862946230,20700,20700,20750,20700,325
20230601,110700,3856218180,20700,20700,20700,20700,483
20230601,110600,3846220080,20700,20700,20700,20700,219
20230601,110500,3841686780,20700,20700,20700,20650,27
20230601,110400,3841128380,20700,20700,20700,20700,166
20230601,110300,3837692180,20700,20700,20700,20700,216
20230601,110200,3833220980,20650,20650,20650,20650,0
20230601,110100,3833220980,20650,20700,20700,20650,263
20230601,110000,3827787330,20650,20650,20650,20650,0
20230601,105900,3827787330,20650,20700,20750,20650,1723
20230601,105800,3792149380,20700,20700,20700,20650,7
20230601,105700,3792004730,20700,20700,20700,20650,107
20230601,105600,3789794830,20650,20650,20650,20650,300
20230601,105500,3783599830,20650,20700,20700,20600,1901
20230601,105400,3744369380,20700,20700,20700,20700,577
20230601,105300,3732425480,20700,20750,20750,20700,1746
20230601,105200,3696206680,20750,20750,20750,20700,151
20230601,105100,3693079130,20700,20700,20700,20700,258
20230601,105000,3687738530,20650,20650,20650,20650,32
20230601,104900,3687077730,20700,20650,20700,20650,335
20230601,104800,3680149880,20650,20600,20700,20600,996
20230601,104700,3659598730,20600,20600,20650,20600,501
20230601,104600,3649263880,20600,20600,20650,20600,472
20230601,104500,3639539680,20650,20600,20650,20600,491
20230601,104400,3629400880,20600,20650,20650,20600,431
20230601,104300,3620502230,20700,20650,20700,20650,116
20230601,104200,3618101730,20700,20700,20700,20700,112
20230601,104100,3615783330,20700,20700,20700,20700,269
20230601,104000,3610215030,20700,20750,20750,20650,188
20230601,103900,3606318080,20650,20650,20650,20650,1016
20230601,103800,3585337680,20650,20650,20650,20650,218
20230601,103700,3580835980,20650,20750,20750,20650,717
20230601,103600,3565971330,20750,20750,20750,20750,529
20230601,103500,3554994580,20750,20700,20750,20700,253
20230601,103400,3549747730,20700,20700,20700,20700,251
20230601,103300,3544552030,20700,20650,20700,20600,942
20230601,103200,3525095530,20700,20700,20800,20700,679
20230601,103100,3511039730,20600,20850,20850,20600,2746
20230601,103000,3453978880,20850,20850,20850,20800,281
20230601,102900,3448122530,20850,20800,20850,20800,1122
20230601,102800,3424729130,20800,20800,20850,20800,289
20230601,102700,3418711680,20800,20800,20850,20800,250
20230601,102600,3413505980,20800,20800,20850,20800,735
20230601,102500,3398184580,20800,20800,20850,20800,1113
20230601,102400,3375030880,20800,20800,20850,20800,1056
20230601,102300,3353044230,20800,20650,20850,20650,1594
20230601,102200,3319888130,20800,20750,20800,20650,6362
20230601,102100,3187826280,20750,20750,20750,20700,730
20230601,102000,3172689830,20750,20750,20750,20700,759
20230601,101900,3156942130,20700,20650,20700,20650,1067
20230601,101800,3134865480,20600,20600,20650,20600,623
20230601,101700,3122019580,20600,20600,20650,20600,538
20230601,101600,3110936480,20550,20550,20600,20500,619
20230601,101500,3098222480,20550,20500,20550,20500,94
20230601,101400,3096295130,20500,20550,20550,20500,1579
20230601,101300,3063884180,20550,20550,20550,20500,389
20230601,101200,3055896430,20550,20550,20600,20550,551
20230601,101100,3044556130,20550,20550,20550,20500,1450
20230601,101000,3014777130,20550,20450,20550,20450,919
20230601,100900,2995977180,20450,20550,20550,20450,611
20230601,100800,2983473580,20500,20500,20550,20500,355
20230601,100700,2976195580,20500,20550,20550,20400,465
20230601,100600,2966699780,20500,20450,20500,20450,716
20230601,100500,2952043930,20500,20500,20500,20450,393
20230601,100400,2943987680,20550,20300,20550,20300,647
20230601,100300,2930741230,20300,20300,20400,20300,1987
20230601,100200,2890346880,20300,20350,20350,20300,4453
20230601,100100,2799941230,20400,20350,20400,20350,963
20230601,100000,2780343680,20350,20500,20500,20350,2534
20230601,095900,2728654880,20450,20450,20500,20450,1211
20230601,095800,2703859030,20450,20500,20500,20450,530
20230601,095700,2693002730,20500,20500,20500,20450,311
20230601,095600,2686627280,20500,20400,20500,20400,693
20230601,095500,2672483530,20400,20500,20550,20400,2762
20230601,095400,2615922380,20500,20600,20600,20500,2472
20230601,095300,2565177030,20600,20650,20700,20600,2546
20230601,095200,2512668480,20700,20700,20750,20650,1224
20230601,095100,2487381030,20650,20700,20700,20650,927
20230601,095000,2468196330,20700,20750,20750,20700,830
20230601,094900,2450996780,20750,20700,20750,20700,542
20230601,094800,2439757080,20700,20600,20750,20550,2634
20230601,094700,2385249980,20550,20600,20600,20550,464
20230601,094600,2375710930,20550,20600,20600,20550,306
20230601,094500,2369414730,20550,20650,20650,20550,579
20230601,094400,2357485730,20650,20550,20650,20550,1101
20230601,094300,2334799430,20550,20600,20600,20550,1179
20230601,094200,2310561530,20600,20650,20650,20600,1348
20230601,094100,2282783080,20650,20700,20700,20650,888
20230601,094000,2264445080,20700,20800,20800,20700,1245
20230601,093900,2238668880,20800,20750,20800,20750,592
20230601,093800,2226384480,20750,20750,20800,20750,1542
20230601,093700,2194387930,20750,20800,20800,20750,380
20230601,093600,2186500530,20800,20800,20800,20750,79
20230601,093500,2184858080,20800,20750,20800,20750,475
20230601,093400,2174988880,20750,20750,20750,20750,2112
20230601,093300,2131164880,20750,20600,20750,20600,1416
20230601,093200,2101875830,20550,20650,20650,20550,2755
20230601,093100,2045160130,20650,20750,20750,20650,2322
20230601,093000,1997000630,20750,20800,20800,20750,2093
20230601,092900,1953528780,20800,20750,20900,20750,4482
20230601,092800,1860207530,20800,20800,20850,20750,2408
20230601,092700,1810100480,20800,20800,20800,20750,2329
20230601,092600,1761703780,20800,20700,20800,20600,2273
20230601,092500,1714615930,20750,20750,20800,20750,933
20230601,092400,1695255580,20750,20800,20850,20750,851
20230601,092300,1677562180,20800,20650,20800,20600,2624
20230601,092200,1623188230,20650,20600,20700,20600,3272
20230601,092100,1555710780,20600,20750,20800,20600,3904
20230601,092000,1474894630,20750,20800,20850,20700,2104
20230601,091900,1431179980,20800,20850,20850,20700,3871
20230601,091800,1350898130,20750,20900,20950,20750,3521
20230601,091700,1277470180,20850,20700,20950,20700,5903
20230601,091600,1154298430,20700,20550,20750,20550,4514
20230601,091500,1061120330,20550,20550,20600,20500,2481
20230601,091400,1010141580,20550,20550,20650,20500,4212
20230601,091300,923640080,20550,20550,20550,20550,1608
20230601,091200,890595680,20550,20450,20650,20450,3738
20230601,091100,813682780,20450,20500,20500,20400,2815
20230601,091000,756029230,20500,20450,20550,20400,2485
20230601,090900,705128080,20450,20400,20450,20400,919
20230601,090800,686343130,20400,20450,20450,20400,1835
20230601,090700,648847030,20450,20300,20600,20250,4270
20230601,090600,561639030,20250,20250,20300,20150,2802
20230601,090500,504970580,20250,20350,20350,20100,5425
20230601,090400,395111430,20300,20200,20350,20200,1788
20230601,090300,358827830,20150,20100,20200,20050,1832
20230601,090200,321981880,20100,20000,20250,19990,2724
20230601,090100,267216520,20000,19810,20000,19800,3560
20230601,090000,196263970,19820,20350,20350,19800,9120