KissMeData/078600/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204000,15795713400,93500,93500,93500,93500,3319
20230601,203900,15795713400,93500,93500,93500,93500,0
20230601,203800,15795713400,93500,93500,93500,93500,0
20230601,203700,15795713400,93500,93500,93500,93500,0
20230601,203600,15795713400,93500,93500,93500,93500,0
20230601,203500,15795713400,93500,93500,93500,93500,0
20230601,203400,15795713400,93500,93500,93500,93500,0
20230601,203300,15795713400,93500,93500,93500,93500,0
20230601,203200,15795713400,93500,93500,93500,93500,0
20230601,203100,15795713400,93500,93500,93500,93500,0
20230601,203000,15795713400,93500,93500,93500,93500,0
20230601,202900,15795713400,93500,93500,93500,93500,0
20230601,202800,15795713400,93500,93500,93500,93500,0
20230601,202700,15795713400,93500,93500,93500,93500,0
20230601,202600,15795713400,93500,93500,93500,93500,0
20230601,202500,15795713400,93500,93500,93500,93500,0
20230601,202400,15795713400,93500,93500,93500,93500,0
20230601,202300,15795713400,93500,93500,93500,93500,0
20230601,202200,15795713400,93500,93500,93500,93500,0
20230601,202100,15795713400,93500,93500,93500,93500,0
20230601,202000,15795713400,93500,93500,93500,93500,0
20230601,201900,15795713400,93500,93500,93500,93500,0
20230601,201800,15795713400,93500,93500,93500,93500,0
20230601,201700,15795713400,93500,93500,93500,93500,0
20230601,201600,15795713400,93500,93500,93500,93500,0
20230601,201500,15795713400,93500,93500,93500,93500,0
20230601,201400,15795713400,93500,93500,93500,93500,0
20230601,201300,15795713400,93500,93500,93500,93500,0
20230601,201200,15795713400,93500,93500,93500,93500,0
20230601,201100,15795713400,93500,93500,93500,93500,0
20230601,201000,15795713400,93500,93500,93500,93500,3319
20230601,200900,15795713400,93500,93500,93500,93500,0
20230601,200800,15795713400,93500,93500,93500,93500,0
20230601,200700,15795713400,93500,93500,93500,93500,0
20230601,200600,15795713400,93500,93500,93500,93500,0
20230601,200500,15795713400,93500,93500,93500,93500,0
20230601,200400,15795713400,93500,93500,93500,93500,0
20230601,200300,15795713400,93500,93500,93500,93500,0
20230601,200200,15795713400,93500,93500,93500,93500,0
20230601,200100,15795713400,93500,93500,93500,93500,0
20230601,200000,15795713400,93500,93500,93500,93500,0
20230601,195900,15795713400,93500,93500,93500,93500,0
20230601,195800,15795713400,93500,93500,93500,93500,0
20230601,195700,15795713400,93500,93500,93500,93500,0
20230601,195600,15795713400,93500,93500,93500,93500,0
20230601,195500,15795713400,93500,93500,93500,93500,0
20230601,195400,15795713400,93500,93500,93500,93500,0
20230601,195300,15795713400,93500,93500,93500,93500,0
20230601,195200,15795713400,93500,93500,93500,93500,0
20230601,195100,15795713400,93500,93500,93500,93500,0
20230601,195000,15795713400,93500,93500,93500,93500,0
20230601,194900,15795713400,93500,93500,93500,93500,0
20230601,194800,15795713400,93500,93500,93500,93500,0
20230601,194700,15795713400,93500,93500,93500,93500,0
20230601,194600,15795713400,93500,93500,93500,93500,0
20230601,194500,15795713400,93500,93500,93500,93500,0
20230601,194400,15795713400,93500,93500,93500,93500,0
20230601,194300,15795713400,93500,93500,93500,93500,0
20230601,194200,15795713400,93500,93500,93500,93500,0
20230601,194100,15795713400,93500,93500,93500,93500,0
20230601,194000,15795713400,93500,93500,93500,93500,3319
20230601,193900,15795713400,93500,93500,93500,93500,0
20230601,193800,15795713400,93500,93500,93500,93500,0
20230601,193700,15795713400,93500,93500,93500,93500,0
20230601,193600,15795713400,93500,93500,93500,93500,0
20230601,193500,15795713400,93500,93500,93500,93500,0
20230601,193400,15795713400,93500,93500,93500,93500,0
20230601,193300,15795713400,93500,93500,93500,93500,0
20230601,193200,15795713400,93500,93500,93500,93500,0
20230601,193100,15795713400,93500,93500,93500,93500,0
20230601,193000,15795713400,93500,93500,93500,93500,0
20230601,192900,15795713400,93500,93500,93500,93500,0
20230601,192800,15795713400,93500,93500,93500,93500,0
20230601,192700,15795713400,93500,93500,93500,93500,0
20230601,192600,15795713400,93500,93500,93500,93500,0
20230601,192500,15795713400,93500,93500,93500,93500,0
20230601,192400,15795713400,93500,93500,93500,93500,0
20230601,192300,15795713400,93500,93500,93500,93500,0
20230601,192200,15795713400,93500,93500,93500,93500,0
20230601,192100,15795713400,93500,93500,93500,93500,0
20230601,192000,15795713400,93500,93500,93500,93500,0
20230601,191900,15795713400,93500,93500,93500,93500,0
20230601,191800,15795713400,93500,93500,93500,93500,0
20230601,191700,15795713400,93500,93500,93500,93500,0
20230601,191600,15795713400,93500,93500,93500,93500,0
20230601,191500,15795713400,93500,93500,93500,93500,0
20230601,191400,15795713400,93500,93500,93500,93500,0
20230601,191300,15795713400,93500,93500,93500,93500,0
20230601,191200,15795713400,93500,93500,93500,93500,0
20230601,191100,15795713400,93500,93500,93500,93500,0
20230601,191000,15795713400,93500,93500,93500,93500,3319
20230601,190900,15795713400,93500,93500,93500,93500,0
20230601,190800,15795713400,93500,93500,93500,93500,0
20230601,190700,15795713400,93500,93500,93500,93500,0
20230601,190600,15795713400,93500,93500,93500,93500,0
20230601,190500,15795713400,93500,93500,93500,93500,0
20230601,190400,15795713400,93500,93500,93500,93500,0
20230601,190300,15795713400,93500,93500,93500,93500,0
20230601,190200,15795713400,93500,93500,93500,93500,0
20230601,190100,15795713400,93500,93500,93500,93500,0
20230601,190000,15795713400,93500,93500,93500,93500,0
20230601,185900,15795713400,93500,93500,93500,93500,0
20230601,185800,15795713400,93500,93500,93500,93500,0
20230601,185700,15795713400,93500,93500,93500,93500,0
20230601,185600,15795713400,93500,93500,93500,93500,0
20230601,185500,15795713400,93500,93500,93500,93500,0
20230601,185400,15795713400,93500,93500,93500,93500,0
20230601,185300,15795713400,93500,93500,93500,93500,0
20230601,185200,15795713400,93500,93500,93500,93500,0
20230601,185100,15795713400,93500,93500,93500,93500,0
20230601,185000,15795713400,93500,93500,93500,93500,0
20230601,184900,15795713400,93500,93500,93500,93500,0
20230601,184800,15795713400,93500,93500,93500,93500,0
20230601,184700,15795713400,93500,93500,93500,93500,0
20230601,184600,15795713400,93500,93500,93500,93500,0
20230601,184500,15795713400,93500,93500,93500,93500,0
20230601,184400,15795713400,93500,93500,93500,93500,0
20230601,184300,15795713400,93500,93500,93500,93500,0
20230601,184200,15795713400,93500,93500,93500,93500,0
20230601,184100,15795713400,93500,93500,93500,93500,0
20230601,184000,15795713400,93500,93500,93500,93500,3319
20230601,183900,15795713400,93500,93500,93500,93500,0
20230601,183800,15795713400,93500,93500,93500,93500,0
20230601,183700,15795713400,93500,93500,93500,93500,0
20230601,183600,15795713400,93500,93500,93500,93500,0
20230601,183500,15795713400,93500,93500,93500,93500,0
20230601,183400,15795713400,93500,93500,93500,93500,0
20230601,183300,15795713400,93500,93500,93500,93500,0
20230601,183200,15795713400,93500,93500,93500,93500,0
20230601,183100,15795713400,93500,93500,93500,93500,0
20230601,183000,15795713400,93500,93500,93500,93500,0
20230601,182900,15795713400,93500,93500,93500,93500,0
20230601,182800,15795713400,93500,93500,93500,93500,0
20230601,182700,15795713400,93500,93500,93500,93500,0
20230601,182600,15795713400,93500,93500,93500,93500,0
20230601,182500,15795713400,93500,93500,93500,93500,0
20230601,182400,15795713400,93500,93500,93500,93500,0
20230601,182300,15795713400,93500,93500,93500,93500,0
20230601,182200,15795713400,93500,93500,93500,93500,0
20230601,182100,15795713400,93500,93500,93500,93500,0
20230601,182000,15795713400,93500,93500,93500,93500,0
20230601,181900,15795713400,93500,93500,93500,93500,0
20230601,181800,15795713400,93500,93500,93500,93500,0
20230601,181700,15795713400,93500,93500,93500,93500,0
20230601,181600,15795713400,93500,93500,93500,93500,0
20230601,181500,15795713400,93500,93500,93500,93500,0
20230601,181400,15795713400,93500,93500,93500,93500,0
20230601,181300,15795713400,93500,93500,93500,93500,0
20230601,181200,15795713400,93500,93500,93500,93500,0
20230601,181100,15795713400,93500,93500,93500,93500,0
20230601,181000,15795713400,93500,93500,93500,93500,3319
20230601,180900,15795713400,93500,93500,93500,93500,0
20230601,180800,15795713400,93500,93500,93500,93500,0
20230601,180700,15795713400,93500,93500,93500,93500,0
20230601,180600,15795713400,93500,93500,93500,93500,0
20230601,180500,15795713400,93500,93500,93500,93500,0
20230601,180400,15795713400,93500,93500,93500,93500,0
20230601,180300,15795713400,93500,93500,93500,93500,0
20230601,180200,15795713400,93500,93500,93500,93500,0
20230601,180100,15795713400,93500,93500,93500,93500,0
20230601,180000,15795713400,93500,93500,93500,93500,0
20230601,175900,15795713400,93500,93500,93500,93500,0
20230601,175800,15795713400,93500,93500,93500,93500,0
20230601,175700,15795713400,93500,93500,93500,93500,0
20230601,175600,15795713400,93500,93500,93500,93500,0
20230601,175500,15795713400,93500,93500,93500,93500,0
20230601,175400,15795713400,93500,93500,93500,93500,0
20230601,175300,15795713400,93500,93500,93500,93500,0
20230601,175200,15795713400,93500,93500,93500,93500,0
20230601,175100,15795713400,93500,93500,93500,93500,0
20230601,175000,15795713400,93500,93500,93500,93500,0
20230601,174900,15795713400,93500,93500,93500,93500,0
20230601,174800,15795713400,93500,93500,93500,93500,0
20230601,174700,15795713400,93500,93500,93500,93500,0
20230601,174600,15795713400,93500,93500,93500,93500,0
20230601,174500,15795713400,93500,93500,93500,93500,0
20230601,174400,15795713400,93500,93500,93500,93500,0
20230601,174300,15795713400,93500,93500,93500,93500,0
20230601,174200,15795713400,93500,93500,93500,93500,0
20230601,174100,15795713400,93500,93500,93500,93500,0
20230601,174000,15795713400,93500,93500,93500,93500,3319
20230601,173900,15795713400,93500,93500,93500,93500,0
20230601,173800,15795713400,93500,93500,93500,93500,0
20230601,173700,15795713400,93500,93500,93500,93500,0
20230601,173600,15795713400,93500,93500,93500,93500,0
20230601,173500,15795713400,93500,93500,93500,93500,0
20230601,173400,15795713400,93500,93500,93500,93500,0
20230601,173300,15795713400,93500,93500,93500,93500,0
20230601,173200,15795713400,93500,93500,93500,93500,0
20230601,173100,15795713400,93500,93500,93500,93500,0
20230601,173000,15795713400,93500,93500,93500,93500,0
20230601,172900,15795713400,93500,93500,93500,93500,0
20230601,172800,15795713400,93500,93500,93500,93500,0
20230601,172700,15795713400,93500,93500,93500,93500,0
20230601,172600,15795713400,93500,93500,93500,93500,0
20230601,172500,15795713400,93500,93500,93500,93500,0
20230601,172400,15795713400,93500,93500,93500,93500,0
20230601,172300,15795713400,93500,93500,93500,93500,0
20230601,172200,15795713400,93500,93500,93500,93500,0
20230601,172100,15795713400,93500,93500,93500,93500,0
20230601,172000,15795713400,93500,93500,93500,93500,0
20230601,171900,15795713400,93500,93500,93500,93500,0
20230601,171800,15795713400,93500,93500,93500,93500,0
20230601,171700,15795713400,93500,93500,93500,93500,0
20230601,171600,15795713400,93500,93500,93500,93500,0
20230601,171500,15795713400,93500,93500,93500,93500,0
20230601,171400,15795713400,93500,93500,93500,93500,0
20230601,171300,15795713400,93500,93500,93500,93500,0
20230601,171200,15795713400,93500,93500,93500,93500,0
20230601,171100,15795713400,93500,93500,93500,93500,0
20230601,171000,15795713400,93500,93500,93500,93500,3319
20230601,170900,15795713400,93500,93500,93500,93500,0
20230601,170800,15795713400,93500,93500,93500,93500,0
20230601,170700,15795713400,93500,93500,93500,93500,0
20230601,170600,15795713400,93500,93500,93500,93500,0
20230601,170500,15795713400,93500,93500,93500,93500,0
20230601,170400,15795713400,93500,93500,93500,93500,0
20230601,170300,15795713400,93500,93500,93500,93500,0
20230601,170200,15795713400,93500,93500,93500,93500,0
20230601,170100,15795713400,93500,93500,93500,93500,0
20230601,170000,15795713400,93500,93500,93500,93500,0
20230601,165900,15795713400,93500,93500,93500,93500,0
20230601,165800,15795713400,93500,93500,93500,93500,0
20230601,165700,15795713400,93500,93500,93500,93500,0
20230601,165600,15795713400,93500,93500,93500,93500,0
20230601,165500,15795713400,93500,93500,93500,93500,0
20230601,165400,15795713400,93500,93500,93500,93500,0
20230601,165300,15795713400,93500,93500,93500,93500,0
20230601,165200,15795713400,93500,93500,93500,93500,0
20230601,165100,15795713400,93500,93500,93500,93500,0
20230601,165000,15795713400,93500,93500,93500,93500,0
20230601,164900,15795713400,93500,93500,93500,93500,0
20230601,164800,15795713400,93500,93500,93500,93500,0
20230601,164700,15795713400,93500,93500,93500,93500,0
20230601,164600,15795713400,93500,93500,93500,93500,0
20230601,164500,15795713400,93500,93500,93500,93500,0
20230601,164400,15795713400,93500,93500,93500,93500,0
20230601,164300,15795713400,93500,93500,93500,93500,0
20230601,164200,15795713400,93500,93500,93500,93500,0
20230601,164100,15795713400,93500,93500,93500,93500,0
20230601,164000,15795713400,93500,93500,93500,93500,3319
20230601,163900,15795713400,93500,93500,93500,93500,0
20230601,163800,15795713400,93500,93500,93500,93500,0
20230601,163700,15795713400,93500,93500,93500,93500,0
20230601,163600,15795713400,93500,93500,93500,93500,0
20230601,163500,15795713400,93500,93500,93500,93500,0
20230601,163400,15795713400,93500,93500,93500,93500,0
20230601,163300,15795713400,93500,93500,93500,93500,0
20230601,163200,15795713400,93500,93500,93500,93500,0
20230601,163100,15795713400,93500,93500,93500,93500,0
20230601,163000,15795713400,93500,93500,93500,93500,0
20230601,162900,15795713400,93500,93500,93500,93500,0
20230601,162800,15795713400,93500,93500,93500,93500,0
20230601,162700,15795713400,93500,93500,93500,93500,0
20230601,162600,15795713400,93500,93500,93500,93500,0
20230601,162500,15795713400,93500,93500,93500,93500,0
20230601,162400,15795713400,93500,93500,93500,93500,0
20230601,162300,15795713400,93500,93500,93500,93500,0
20230601,162200,15795713400,93500,93500,93500,93500,0
20230601,162100,15795713400,93500,93500,93500,93500,0
20230601,162000,15795713400,93500,93500,93500,93500,0
20230601,161900,15795713400,93500,93500,93500,93500,0
20230601,161800,15795713400,93500,93500,93500,93500,0
20230601,161700,15795713400,93500,93500,93500,93500,0
20230601,161600,15795713400,93500,93500,93500,93500,0
20230601,161500,15795713400,93500,93500,93500,93500,0
20230601,161400,15795713400,93500,93500,93500,93500,0
20230601,161300,15795713400,93500,93500,93500,93500,0
20230601,161200,15795713400,93500,93500,93500,93500,0
20230601,161100,15795713400,93500,93500,93500,93500,0
20230601,161000,15795713400,93500,93500,93500,93500,3319
20230601,160900,15795713400,93500,93500,93500,93500,0
20230601,160800,15795713400,93500,93500,93500,93500,0
20230601,160700,15795713400,93500,93500,93500,93500,0
20230601,160600,15795713400,93500,93500,93500,93500,0
20230601,160500,15795713400,93500,93500,93500,93500,0
20230601,160400,15795713400,93500,93500,93500,93500,0
20230601,160300,15795713400,93500,93500,93500,93500,0
20230601,160200,15795713400,93500,93500,93500,93500,0
20230601,160100,15795713400,93500,93500,93500,93500,0
20230601,160000,15795713400,93500,93500,93500,93500,0
20230601,155900,15795713400,93500,93500,93500,93500,0
20230601,155800,15795713400,93500,93500,93500,93500,0
20230601,155700,15795713400,93500,93500,93500,93500,0
20230601,155600,15795713400,93500,93500,93500,93500,0
20230601,155500,15795713400,93500,93500,93500,93500,0
20230601,155400,15795713400,93500,93500,93500,93500,0
20230601,155300,15795713400,93500,93500,93500,93500,0
20230601,155200,15795713400,93500,93500,93500,93500,0
20230601,155100,15795713400,93500,93500,93500,93500,0
20230601,155000,15795713400,93500,93500,93500,93500,0
20230601,154900,15795713400,93500,93500,93500,93500,0
20230601,154800,15795713400,93500,93500,93500,93500,0
20230601,154700,15795713400,93500,93500,93500,93500,0
20230601,154600,15795713400,93500,93500,93500,93500,0
20230601,154500,15795713400,93500,93500,93500,93500,0
20230601,154400,15795713400,93500,93500,93500,93500,0
20230601,154300,15795713400,93500,93500,93500,93500,0
20230601,154200,15795713400,93500,93500,93500,93500,0
20230601,154100,15795713400,93500,93500,93500,93500,0
20230601,154000,15795713400,93500,93500,93500,93500,3319
20230601,153900,15795713400,93500,93500,93500,93500,0
20230601,153800,15795713400,93500,93500,93500,93500,0
20230601,153700,15795713400,93500,93500,93500,93500,0
20230601,153600,15795713400,93500,93500,93500,93500,0
20230601,153500,15795713400,93500,93500,93500,93500,0
20230601,153400,15795713400,93500,93500,93500,93500,0
20230601,153300,15795713400,93500,93500,93500,93500,0
20230601,153200,15795713400,93500,93500,93500,93500,0
20230601,153100,15795713400,93500,93500,93500,93500,0
20230601,153000,15795713400,93500,93500,93500,93500,3319
20230601,152900,15485386900,93500,93500,93500,93500,0
20230601,152800,15485386900,93500,93500,93500,93500,0
20230601,152700,15485386900,93500,93500,93500,93500,0
20230601,152600,15485386900,93500,93500,93500,93500,0
20230601,152500,15485386900,93500,93500,93500,93500,0
20230601,152400,15485386900,93500,93500,93500,93500,0
20230601,152300,15485386900,93500,93500,93500,93500,0
20230601,152200,15485386900,93500,93500,93500,93500,0
20230601,152100,15485386900,93500,93500,93500,93500,0
20230601,152000,15485386900,93500,93500,93500,93500,0
20230601,151900,15485386900,93500,93400,93600,93300,2177
20230601,151800,15281924400,93300,93500,93500,93300,675
20230601,151700,15218874300,93400,93500,93600,93400,666
20230601,151600,15156596200,93600,93700,93700,93500,696
20230601,151500,15091479100,93700,93700,93700,93600,291
20230601,151400,15064219700,93700,93600,93700,93500,524
20230601,151300,15015173900,93700,93600,93700,93600,394
20230601,151200,14978289200,93600,93700,93700,93600,409
20230601,151100,14939985400,93700,93700,93700,93600,177
20230601,151000,14923416300,93700,93700,93800,93700,551
20230601,150900,14871786100,93700,93700,93800,93700,118
20230601,150800,14860726200,93700,93900,93900,93700,667
20230601,150700,14798171500,93900,93900,93900,93800,139
20230601,150600,14785121400,93900,93900,93900,93900,43
20230601,150500,14781083700,93800,93900,93900,93700,1109
20230601,150400,14677056400,93900,93900,93900,93800,31
20230601,150300,14674146500,93900,93900,93900,93900,183
20230601,150200,14656962800,93800,93900,93900,93800,70
20230601,150100,14650392100,93800,93800,93900,93800,180
20230601,150000,14633493100,93800,93900,93900,93800,288
20230601,145900,14606459900,93900,93900,93900,93900,106
20230601,145800,14596506500,93900,93800,93900,93800,95
20230601,145700,14587589800,93900,93900,93900,93800,177
20230601,145600,14570977500,93900,93900,93900,93900,105
20230601,145500,14561118000,93900,93800,93900,93800,71
20230601,145400,14554451400,93900,93900,93900,93800,430
20230601,145300,14514075100,93800,93800,93900,93800,68
20230601,145200,14507693000,93900,93800,93900,93800,135
20230601,145100,14495022900,93800,93900,93900,93800,79
20230601,145000,14487608900,93800,93800,93900,93800,56
20230601,144900,14482353300,93900,93900,93900,93900,71
20230601,144800,14475686400,93900,93900,93900,93800,47
20230601,144700,14471273700,93800,93800,93800,93700,475
20230601,144600,14426720300,93800,93700,93800,93600,122
20230601,144500,14415286800,93700,93800,93800,93600,418
20230601,144400,14376147200,93700,93800,93800,93700,79
20230601,144300,14368742000,93800,93600,93800,93600,294
20230601,144200,14341172500,93600,93800,93800,93600,213
20230601,144100,14321231300,93600,93800,93800,93600,519
20230601,144000,14272608700,93800,93700,93800,93700,112
20230601,143900,14262113300,93700,93700,93800,93700,84
20230601,143800,14254239900,93700,93700,93800,93700,245
20230601,143700,14231280500,93700,93800,93800,93700,121
20230601,143600,14219931600,93800,93800,93800,93700,68
20230601,143500,14213558300,93700,93800,93800,93700,35
20230601,143400,14210275600,93800,93800,93800,93800,277
20230601,143300,14184293000,93700,93600,93800,93600,422
20230601,143200,14144787000,93600,93500,93600,93500,286
20230601,143100,14118042600,93500,93500,93500,93400,353
20230601,143000,14085037500,93500,93300,93500,93300,295
20230601,142900,14057502400,93400,93400,93500,93400,161
20230601,142800,14042462900,93400,93400,93500,93400,190
20230601,142700,14024715400,93400,93400,93500,93400,293
20230601,142600,13997348600,93400,93500,93500,93400,246
20230601,142500,13974354900,93500,93400,93500,93400,207
20230601,142400,13955017900,93400,93300,93400,93200,636
20230601,142300,13895661800,93300,93100,93400,93100,592
20230601,142200,13840466100,93200,93200,93200,93100,433
20230601,142100,13800124400,93100,93100,93200,93000,1050
20230601,142000,13702410000,93100,93100,93200,93000,812
20230601,141900,13626784800,93100,93100,93200,93000,376
20230601,141800,13591780000,93100,93200,93200,93100,987
20230601,141700,13499878600,93100,93200,93200,93100,749
20230601,141600,13430108600,93200,93100,93200,93100,377
20230601,141500,13394982300,93200,93300,93300,93100,555
20230601,141400,13343270200,93200,93200,93300,93200,155
20230601,141300,13328822100,93100,93000,93400,93000,1466
20230601,141200,13192203100,93000,93300,93300,93000,2738
20230601,141100,12937079300,93300,93300,93400,93300,212
20230601,141000,12917299300,93300,93300,93400,93300,188
20230601,140900,12899758800,93300,93400,93400,93300,141
20230601,140800,12886602500,93300,93400,93400,93300,183
20230601,140700,12869528200,93300,93300,93300,93300,216
20230601,140600,12849375400,93300,93300,93400,93300,304
20230601,140500,12821011300,93300,93400,93400,93300,316
20230601,140400,12791515000,93400,93300,93400,93300,222
20230601,140300,12770801400,93400,93500,93500,93400,1083
20230601,140200,12669635100,93500,93400,93500,93400,800
20230601,140100,12594846400,93400,93300,93500,93300,615
20230601,140000,12537398900,93300,93300,93400,93300,741
20230601,135900,12468231000,93200,93200,93300,93100,2111
20230601,135800,12271444500,93100,93100,93200,93100,448
20230601,135700,12229735200,93100,93200,93200,93100,147
20230601,135600,12216048700,93100,93100,93100,93100,410
20230601,135500,12177877700,93100,93100,93200,93100,480
20230601,135400,12133188900,93200,93200,93300,93100,207
20230601,135300,12113898700,93200,93200,93300,93200,778
20230601,135200,12041386400,93200,93200,93200,93100,381
20230601,135100,12005878300,93200,93300,93300,93100,275
20230601,135000,11980257500,93200,93200,93300,93200,588
20230601,134900,11925440400,93200,93300,93300,93200,1096
20230601,134800,11823274700,93300,93300,93400,93200,456
20230601,134700,11780733400,93300,93300,93400,93300,147
20230601,134600,11767017100,93400,93300,93400,93300,237
20230601,134500,11744904300,93300,93400,93500,93300,914
20230601,134400,11659557800,93400,93400,93500,93400,258
20230601,134300,11635455200,93400,93600,93600,93400,523
20230601,134200,11586593200,93600,93500,93600,93500,202
20230601,134100,11567705700,93500,93500,93600,93500,277
20230601,134000,11541805800,93500,93500,93600,93500,136
20230601,133900,11529089600,93500,93600,93600,93500,280
20230601,133800,11502909300,93600,93600,93600,93500,164
20230601,133700,11487574200,93600,93500,93600,93500,229
20230601,133600,11466159400,93500,93600,93600,93500,87
20230601,133500,11458022600,93600,93500,93600,93500,86
20230601,133400,11449981000,93500,93600,93600,93500,572
20230601,133300,11396496500,93600,93600,93700,93500,349
20230601,133200,11363830100,93600,93700,93700,93600,282
20230601,133100,11337431500,93600,93600,93600,93600,97
20230601,133000,11328352300,93600,93700,93700,93600,372
20230601,132900,11293531400,93600,93600,93700,93600,240
20230601,132800,11271066900,93600,93700,93700,93600,111
20230601,132700,11260676000,93600,93600,93700,93600,194
20230601,132600,11242516700,93700,93600,93700,93600,402
20230601,132500,11204889200,93600,93600,93700,93600,409
20230601,132400,11166606100,93700,93700,93700,93600,254
20230601,132300,11142830100,93600,93700,93700,93600,155
20230601,132200,11128321400,93700,93700,93700,93600,231
20230601,132100,11106682100,93600,93700,93700,93600,80
20230601,132000,11099192400,93600,93700,93700,93600,262
20230601,131900,11074668700,93600,93700,93700,93600,172
20230601,131800,11058555900,93700,93600,93700,93600,75
20230601,131700,11051534100,93600,93600,93700,93600,490
20230601,131600,11005669800,93600,93800,93800,93600,937
20230601,131500,10917928900,93800,93800,93800,93700,612
20230601,131400,10860559700,93800,93900,93900,93800,295
20230601,131300,10832888200,93800,93800,93900,93800,1205
20230601,131200,10719854000,93800,94000,94000,93800,1177
20230601,131100,10609334000,93900,93900,94000,93900,702
20230601,131000,10543414700,94000,93900,94000,93900,565
20230601,130900,10490360700,93900,94000,94000,93900,455
20230601,130800,10447634100,94000,94100,94200,94000,3765
20230601,130700,10093554300,94100,94200,94200,94100,113
20230601,130600,10082915600,94100,94200,94200,94100,161
20230601,130500,10067765100,94100,94200,94200,94100,236
20230601,130400,10045555500,94200,94100,94200,94100,66
20230601,130300,10039344600,94100,94200,94200,94100,118
20230601,130200,10028235600,94200,94100,94200,94100,156
20230601,130100,10013552100,94200,94100,94200,94100,125
20230601,130000,10001778900,94200,94200,94200,94100,154
20230601,125900,9987277400,94200,94200,94200,94100,99
20230601,125800,9977953800,94100,94200,94200,94100,50
20230601,125700,9973244800,94200,94200,94300,94200,186
20230601,125600,9955722500,94200,94100,94300,94100,353
20230601,125500,9922470100,94200,94100,94200,94100,63
20230601,125400,9916535600,94300,94200,94300,94100,589
20230601,125300,9861052000,94200,94200,94300,94200,2192
20230601,125200,9654558800,94300,94300,94300,94200,37
20230601,125100,9651070400,94300,94200,94300,94200,54
20230601,125000,9645982800,94200,94300,94300,94200,142
20230601,124900,9632602900,94200,94300,94300,94200,173
20230601,124800,9616305700,94200,94200,94300,94200,90
20230601,124700,9607827600,94200,94200,94300,94200,180
20230601,124600,9590871400,94200,94200,94300,94200,93
20230601,124500,9582109600,94300,94300,94300,94200,133
20230601,124400,9569568100,94200,94300,94300,94200,44
20230601,124300,9565421100,94300,94300,94300,94200,48
20230601,124200,9560895700,94300,94200,94300,94200,218
20230601,124100,9540339800,94300,94300,94300,94200,34
20230601,124000,9537135100,94300,94400,94400,94300,880
20230601,123900,9454150000,94300,94400,94400,94300,27
20230601,123800,9451603600,94400,94300,94400,94300,187
20230601,123700,9433964000,94400,94400,94400,94300,336
20230601,123600,9402276200,94300,94400,94400,94300,87
20230601,123500,9394070300,94300,94300,94400,94300,142
20230601,123400,9380674600,94300,94400,94400,94300,65
20230601,123300,9374541600,94400,94500,94600,94400,1195
20230601,123200,9261675300,94600,94500,94600,94500,6
20230601,123100,9261107900,94500,94500,94600,94500,100
20230601,123000,9251657000,94500,94600,94600,94500,157
20230601,122900,9236819700,94600,94600,94600,94600,16
20230601,122800,9235306100,94600,94500,94600,94500,16
20230601,122700,9233793200,94600,94600,94600,94500,19
20230601,122600,9231995900,94600,94600,94600,94600,27
20230601,122500,9229441700,94600,94500,94600,94500,24
20230601,122400,9227172900,94500,94600,94700,94500,16
20230601,122300,9225659800,94600,94600,94700,94600,447
20230601,122200,9183372800,94600,94600,94600,94500,156
20230601,122100,9168620700,94600,94500,94600,94500,328
20230601,122000,9137592000,94500,94500,94500,94400,740
20230601,121900,9067686300,94400,94500,94500,94400,24
20230601,121800,9065420300,94400,94400,94500,94400,24
20230601,121700,9063153800,94400,94400,94500,94400,236
20230601,121600,9040865000,94500,94500,94500,94500,5
20230601,121500,9040392500,94500,94500,94500,94400,163
20230601,121400,9024990000,94500,94500,94500,94400,294
20230601,121300,8997235500,94500,94500,94500,94500,35
20230601,121200,8993928000,94500,94400,94500,94400,30
20230601,121100,8991094800,94400,94500,94500,94400,69
20230601,121000,8984580300,94500,94500,94500,94500,45
20230601,120900,8980327800,94500,94500,94500,94400,103
20230601,120800,8970598100,94500,94500,94600,94400,591
20230601,120700,8914749900,94600,94600,94600,94500,163
20230601,120600,8899335200,94500,94600,94600,94500,67
20230601,120500,8893003300,94600,94600,94600,94600,15
20230601,120400,8891584300,94600,94600,94600,94500,62
20230601,120300,8885719700,94600,94700,94700,94500,182
20230601,120200,8868504000,94600,94500,94600,94500,68
20230601,120100,8862072200,94500,94600,94600,94500,13
20230601,120000,8860843200,94600,94600,94700,94600,20
20230601,115900,8858949800,94700,94500,94700,94500,10
20230601,115800,8858003700,94600,94500,94600,94500,48
20230601,115700,8853467400,94600,94600,94700,94500,168
20230601,115600,8837588000,94600,94600,94700,94600,223
20230601,115500,8816489300,94700,94600,94700,94600,294
20230601,115400,8788675200,94700,94700,94700,94600,5
20230601,115300,8788201800,94600,94700,94700,94600,53
20230601,115200,8783187500,94700,94700,94700,94700,7
20230601,115100,8782524600,94700,94700,94700,94600,13
20230601,115000,8781294400,94600,94700,94700,94600,64
20230601,114900,8775238400,94700,94700,94700,94600,6
20230601,114800,8774670400,94600,94700,94700,94600,83
20230601,114700,8766814500,94700,94600,94700,94600,18
20230601,114600,8765110100,94600,94700,94700,94600,15
20230601,114500,8763689700,94700,94600,94700,94600,28
20230601,114400,8761038200,94700,94500,94700,94500,74
20230601,114300,8754032300,94500,94700,94700,94500,22
20230601,114200,8751949100,94400,94700,94700,94300,271
20230601,114100,8726318100,94700,94600,94700,94300,1015
20230601,114000,8630396700,94700,94700,94700,94600,10
20230601,113900,8629449800,94700,94700,94700,94600,46
20230601,113800,8625094700,94700,94700,94700,94700,13
20230601,113700,8623863600,94600,94700,94700,94600,168
20230601,113600,8607968000,94700,94900,94900,94700,526
20230601,113500,8558114500,94800,94900,94900,94800,151
20230601,113400,8543798300,94900,94900,94900,94800,283
20230601,113300,8516946100,94900,94900,94900,94900,6
20230601,113200,8516376700,94800,94800,94900,94800,40
20230601,113100,8512581500,94900,94800,94900,94800,59
20230601,113000,8506985900,94900,94900,94900,94900,142
20230601,112900,8493510100,94900,94800,94900,94800,46
20230601,112800,8489146900,94900,94900,94900,94800,144
20230601,112700,8475493800,94900,94900,94900,94900,183
20230601,112600,8458127100,94900,94800,94900,94700,121
20230601,112500,8446659900,94800,94800,94800,94800,83
20230601,112400,8438791500,94800,94600,94800,94600,909
20230601,112300,8352783100,94500,94500,94500,94500,178
20230601,112200,8335962100,94500,94500,94600,94500,473
20230601,112100,8291262500,94500,94500,94500,94400,92
20230601,112000,8282568600,94400,94500,94500,94400,569
20230601,111900,8228800900,94600,94500,94600,94500,306
20230601,111800,8199873900,94500,94400,94500,94400,138
20230601,111700,8186837700,94500,94600,94600,94400,134
20230601,111600,8174174900,94400,94500,94600,94400,366
20230601,111500,8139611800,94500,94500,94500,94400,151
20230601,111400,8125347600,94500,94500,94600,94500,308
20230601,111300,8096231300,94500,94500,94500,94500,147
20230601,111200,8082339800,94500,94500,94600,94400,463
20230601,111100,8038585900,94500,94500,94600,94400,349
20230601,111000,8005605400,94500,94500,94500,94300,349
20230601,110900,7972634200,94400,94500,94600,94400,466
20230601,110800,7928606600,94400,94400,94400,94400,209
20230601,110700,7908877000,94400,94400,94400,94400,270
20230601,110600,7883389000,94500,94500,94500,94300,764
20230601,110500,7811266600,94400,94600,94600,94400,580
20230601,110400,7756446100,94600,94500,94600,94500,15
20230601,110300,7755027200,94500,94600,94600,94500,51
20230601,110200,7750207100,94600,94500,94600,94500,631
20230601,110100,7690577400,94500,94600,94600,94500,43
20230601,110000,7686511000,94600,94600,94600,94500,159
20230601,105900,7671483500,94600,94500,94600,94500,55
20230601,105800,7666281500,94500,94600,94600,94500,250
20230601,105700,7642643000,94600,94600,94600,94600,15
20230601,105600,7641224000,94600,94600,94700,94600,328
20230601,105500,7610193800,94700,94600,94700,94600,66
20230601,105400,7603949900,94600,94600,94700,94500,385
20230601,105300,7567533600,94600,94600,94700,94600,46
20230601,105200,7563178500,94700,94700,94700,94600,136
20230601,105100,7550311100,94700,94700,94700,94600,101
20230601,105000,7540749700,94700,94600,94700,94500,383
20230601,104900,7504494300,94600,94500,94600,94400,660
20230601,104800,7442093500,94500,94500,94500,94400,68
20230601,104700,7435671700,94400,94500,94600,94400,672
20230601,104600,7372168200,94500,94600,94600,94500,243
20230601,104500,7349197500,94700,94700,94700,94500,1083
20230601,104400,7246685300,94700,94800,94800,94700,47
20230601,104300,7242229900,94700,94700,94800,94700,77
20230601,104200,7234933800,94700,94800,94800,94700,119
20230601,104100,7223661300,94800,94900,94900,94800,305
20230601,104000,7194727400,95000,95100,95100,94900,720
20230601,103900,7126350800,95000,95100,95100,95000,383
20230601,103800,7089963600,95100,95100,95100,95000,287
20230601,103700,7062671500,95000,95100,95100,95000,136
20230601,103600,7049744100,95100,95100,95100,95000,54
20230601,103500,7044611700,95100,95000,95100,95000,164
20230601,103400,7029031600,95000,95100,95100,95000,71
20230601,103300,7022280400,95000,95100,95100,95000,276
20230601,103200,6996042800,95100,95000,95100,95000,180
20230601,103100,6978930700,95100,95100,95100,95000,318
20230601,103000,6948714300,95100,95100,95200,95000,195
20230601,102900,6930171300,95100,95200,95200,95100,427
20230601,102800,6889560500,95200,94900,95200,94900,1953
20230601,102700,6703870400,94800,94800,94900,94700,471
20230601,102600,6659218300,94800,94800,94800,94700,93
20230601,102500,6650402000,94700,94800,94800,94700,64
20230601,102400,6644336300,94600,94600,94800,94600,184
20230601,102300,6626918100,94600,94500,94600,94400,301
20230601,102200,6598476700,94500,94400,94500,94400,48
20230601,102100,6593945000,94400,94300,94400,94300,464
20230601,102000,6550154400,94300,94400,94400,94300,13
20230601,101900,6548927400,94400,94300,94400,94200,178
20230601,101800,6532142000,94300,94300,94300,94200,149
20230601,101700,6518101700,94300,94300,94400,94300,84
20230601,101600,6510180400,94300,94300,94400,94200,167
20230601,101500,6494431000,94300,94300,94400,94300,270
20230601,101400,6468968200,94200,94200,94300,94200,478
20230601,101300,6423895500,94200,94200,94300,94200,323
20230601,101200,6393468600,94200,94100,94200,94100,835
20230601,101100,6314826900,94100,94200,94200,94100,173
20230601,101000,6298546100,94100,94400,94400,94100,1776
20230601,100900,6131235700,94300,94300,94400,94300,1090
20230601,100800,6028443500,94300,94300,94400,94300,499
20230601,100700,5981381000,94300,94500,94500,94300,172
20230601,100600,5965153400,94500,94400,94500,94400,477
20230601,100500,5920119200,94500,94500,94500,94400,323
20230601,100400,5889618900,94500,94600,94600,94400,1049
20230601,100300,5790478900,94600,94500,94600,94500,196
20230601,100200,5771938200,94500,94600,94600,94500,391
20230601,100100,5734981300,94600,94600,94600,94500,181
20230601,100000,5717864200,94500,94600,94600,94500,148
20230601,095900,5703868000,94600,94600,94600,94500,238
20230601,095800,5681368500,94600,94600,94600,94500,345
20230601,095700,5648758200,94600,94600,94600,94500,118
20230601,095600,5637597800,94500,94600,94600,94500,263
20230601,095500,5612737600,94600,94600,94600,94500,475
20230601,095400,5567821600,94500,94800,94900,94500,1497
20230601,095300,5426002400,94900,95000,95000,94800,655
20230601,095200,5363831500,95000,94900,95000,94800,192
20230601,095100,5345611800,94900,94900,94900,94800,268
20230601,095000,5320189000,94900,94900,94900,94800,192
20230601,094900,5301973900,94900,94700,94900,94700,455
20230601,094800,5258822200,94800,94700,94800,94700,716
20230601,094700,5190989300,94600,94300,94700,94300,1659
20230601,094600,5034133100,94300,94300,94500,94200,1203
20230601,094500,4920677000,94300,94600,94600,94300,959
20230601,094400,4830055600,94600,94700,94800,94600,1341
20230601,094300,4703069500,94800,94800,94800,94700,198
20230601,094200,4684305100,94700,94800,94900,94700,606
20230601,094100,4626858200,94800,94900,94900,94800,288
20230601,094000,4599545000,94900,95000,95000,94800,1027
20230601,093900,4502045800,95100,95200,95200,95100,480
20230601,093800,4456388600,95100,95000,95100,95000,339
20230601,093700,4424162000,95000,95000,95100,95000,490
20230601,093600,4377595500,95000,95300,95300,95000,447
20230601,093500,4335103200,95200,95100,95300,95100,1275
20230601,093400,4213744900,95100,95100,95200,95100,623
20230601,093300,4154496700,95100,95100,95200,95100,348
20230601,093200,4121392600,95100,95200,95200,95100,1103
20230601,093100,4016410300,95200,95300,95300,95200,64
20230601,093000,4010312100,95300,95500,95500,95300,1019
20230601,092900,3913161100,95400,95400,95500,95300,410
20230601,092800,3874048200,95400,95500,95500,95400,510
20230601,092700,3825391300,95500,95600,95700,95400,634
20230601,092600,3764815900,95600,95600,95700,95500,243
20230601,092500,3741585500,95600,95800,95800,95600,513
20230601,092400,3692524200,95800,95900,95900,95700,1208
20230601,092300,3576822500,95900,95900,95900,95800,283
20230601,092200,3549704000,95800,95800,95900,95800,882
20230601,092100,3465200900,95800,95800,95900,95700,896
20230601,092000,3379309400,95800,95900,95900,95800,811
20230601,091900,3301608600,95800,96000,96000,95800,709
20230601,091800,3233643300,96000,96400,96400,95900,1767
20230601,091700,3063756300,96300,96400,96500,96300,724
20230601,091600,2993980100,96500,96400,96500,96300,808
20230601,091500,2916092100,96400,96100,96400,96100,3057
20230601,091400,2621794700,96100,95900,96200,95900,825
20230601,091300,2542574300,96000,96100,96100,95900,859
20230601,091200,2460090600,96100,96200,96300,96000,1075
20230601,091100,2356762200,96200,96100,96200,95900,2310
20230601,091000,2134791400,96100,95800,96100,95700,3826
20230601,090900,1767762700,95800,95500,95800,95500,1105
20230601,090800,1662017800,95700,95600,95700,95200,2010
20230601,090700,1470124400,95500,95000,95500,94700,2040
20230601,090600,1275477700,95000,94400,95000,94200,1901
20230601,090500,1095846300,94500,94600,94700,94400,994
20230601,090400,1001850500,94600,95100,95300,94600,2509
20230601,090300,764074300,95100,95100,95500,94800,3127
20230601,090200,466407700,95000,94700,95100,94700,2769
20230601,090100,203493800,94700,94700,94700,94600,446
20230601,090000,161263800,94700,94700,94700,94600,1650