KissMeData/081660/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202900,10570113550,36050,36050,36050,36050,19275
20230601,202800,10570113550,36050,36050,36050,36050,0
20230601,202700,10570113550,36050,36050,36050,36050,0
20230601,202600,10570113550,36050,36050,36050,36050,0
20230601,202500,10570113550,36050,36050,36050,36050,0
20230601,202400,10570113550,36050,36050,36050,36050,0
20230601,202300,10570113550,36050,36050,36050,36050,0
20230601,202200,10570113550,36050,36050,36050,36050,0
20230601,202100,10570113550,36050,36050,36050,36050,0
20230601,202000,10570113550,36050,36050,36050,36050,0
20230601,201900,10570113550,36050,36050,36050,36050,0
20230601,201800,10570113550,36050,36050,36050,36050,0
20230601,201700,10570113550,36050,36050,36050,36050,0
20230601,201600,10570113550,36050,36050,36050,36050,0
20230601,201500,10570113550,36050,36050,36050,36050,0
20230601,201400,10570113550,36050,36050,36050,36050,0
20230601,201300,10570113550,36050,36050,36050,36050,0
20230601,201200,10570113550,36050,36050,36050,36050,0
20230601,201100,10570113550,36050,36050,36050,36050,0
20230601,201000,10570113550,36050,36050,36050,36050,0
20230601,200900,10570113550,36050,36050,36050,36050,0
20230601,200800,10570113550,36050,36050,36050,36050,0
20230601,200700,10570113550,36050,36050,36050,36050,0
20230601,200600,10570113550,36050,36050,36050,36050,0
20230601,200500,10570113550,36050,36050,36050,36050,0
20230601,200400,10570113550,36050,36050,36050,36050,0
20230601,200300,10570113550,36050,36050,36050,36050,0
20230601,200200,10570113550,36050,36050,36050,36050,0
20230601,200100,10570113550,36050,36050,36050,36050,0
20230601,200000,10570113550,36050,36050,36050,36050,0
20230601,195900,10570113550,36050,36050,36050,36050,19275
20230601,195800,10570113550,36050,36050,36050,36050,0
20230601,195700,10570113550,36050,36050,36050,36050,0
20230601,195600,10570113550,36050,36050,36050,36050,0
20230601,195500,10570113550,36050,36050,36050,36050,0
20230601,195400,10570113550,36050,36050,36050,36050,0
20230601,195300,10570113550,36050,36050,36050,36050,0
20230601,195200,10570113550,36050,36050,36050,36050,0
20230601,195100,10570113550,36050,36050,36050,36050,0
20230601,195000,10570113550,36050,36050,36050,36050,0
20230601,194900,10570113550,36050,36050,36050,36050,0
20230601,194800,10570113550,36050,36050,36050,36050,0
20230601,194700,10570113550,36050,36050,36050,36050,0
20230601,194600,10570113550,36050,36050,36050,36050,0
20230601,194500,10570113550,36050,36050,36050,36050,0
20230601,194400,10570113550,36050,36050,36050,36050,0
20230601,194300,10570113550,36050,36050,36050,36050,0
20230601,194200,10570113550,36050,36050,36050,36050,0
20230601,194100,10570113550,36050,36050,36050,36050,0
20230601,194000,10570113550,36050,36050,36050,36050,0
20230601,193900,10570113550,36050,36050,36050,36050,0
20230601,193800,10570113550,36050,36050,36050,36050,0
20230601,193700,10570113550,36050,36050,36050,36050,0
20230601,193600,10570113550,36050,36050,36050,36050,0
20230601,193500,10570113550,36050,36050,36050,36050,0
20230601,193400,10570113550,36050,36050,36050,36050,0
20230601,193300,10570113550,36050,36050,36050,36050,0
20230601,193200,10570113550,36050,36050,36050,36050,0
20230601,193100,10570113550,36050,36050,36050,36050,0
20230601,193000,10570113550,36050,36050,36050,36050,0
20230601,192900,10570113550,36050,36050,36050,36050,19275
20230601,192800,10570113550,36050,36050,36050,36050,0
20230601,192700,10570113550,36050,36050,36050,36050,0
20230601,192600,10570113550,36050,36050,36050,36050,0
20230601,192500,10570113550,36050,36050,36050,36050,0
20230601,192400,10570113550,36050,36050,36050,36050,0
20230601,192300,10570113550,36050,36050,36050,36050,0
20230601,192200,10570113550,36050,36050,36050,36050,0
20230601,192100,10570113550,36050,36050,36050,36050,0
20230601,192000,10570113550,36050,36050,36050,36050,0
20230601,191900,10570113550,36050,36050,36050,36050,0
20230601,191800,10570113550,36050,36050,36050,36050,0
20230601,191700,10570113550,36050,36050,36050,36050,0
20230601,191600,10570113550,36050,36050,36050,36050,0
20230601,191500,10570113550,36050,36050,36050,36050,0
20230601,191400,10570113550,36050,36050,36050,36050,0
20230601,191300,10570113550,36050,36050,36050,36050,0
20230601,191200,10570113550,36050,36050,36050,36050,0
20230601,191100,10570113550,36050,36050,36050,36050,0
20230601,191000,10570113550,36050,36050,36050,36050,0
20230601,190900,10570113550,36050,36050,36050,36050,0
20230601,190800,10570113550,36050,36050,36050,36050,0
20230601,190700,10570113550,36050,36050,36050,36050,0
20230601,190600,10570113550,36050,36050,36050,36050,0
20230601,190500,10570113550,36050,36050,36050,36050,0
20230601,190400,10570113550,36050,36050,36050,36050,0
20230601,190300,10570113550,36050,36050,36050,36050,0
20230601,190200,10570113550,36050,36050,36050,36050,0
20230601,190100,10570113550,36050,36050,36050,36050,0
20230601,190000,10570113550,36050,36050,36050,36050,0
20230601,185900,10570113550,36050,36050,36050,36050,19275
20230601,185800,10570113550,36050,36050,36050,36050,0
20230601,185700,10570113550,36050,36050,36050,36050,0
20230601,185600,10570113550,36050,36050,36050,36050,0
20230601,185500,10570113550,36050,36050,36050,36050,0
20230601,185400,10570113550,36050,36050,36050,36050,0
20230601,185300,10570113550,36050,36050,36050,36050,0
20230601,185200,10570113550,36050,36050,36050,36050,0
20230601,185100,10570113550,36050,36050,36050,36050,0
20230601,185000,10570113550,36050,36050,36050,36050,0
20230601,184900,10570113550,36050,36050,36050,36050,0
20230601,184800,10570113550,36050,36050,36050,36050,0
20230601,184700,10570113550,36050,36050,36050,36050,0
20230601,184600,10570113550,36050,36050,36050,36050,0
20230601,184500,10570113550,36050,36050,36050,36050,0
20230601,184400,10570113550,36050,36050,36050,36050,0
20230601,184300,10570113550,36050,36050,36050,36050,0
20230601,184200,10570113550,36050,36050,36050,36050,0
20230601,184100,10570113550,36050,36050,36050,36050,0
20230601,184000,10570113550,36050,36050,36050,36050,0
20230601,183900,10570113550,36050,36050,36050,36050,0
20230601,183800,10570113550,36050,36050,36050,36050,0
20230601,183700,10570113550,36050,36050,36050,36050,0
20230601,183600,10570113550,36050,36050,36050,36050,0
20230601,183500,10570113550,36050,36050,36050,36050,0
20230601,183400,10570113550,36050,36050,36050,36050,0
20230601,183300,10570113550,36050,36050,36050,36050,0
20230601,183200,10570113550,36050,36050,36050,36050,0
20230601,183100,10570113550,36050,36050,36050,36050,0
20230601,183000,10570113550,36050,36050,36050,36050,0
20230601,182900,10570113550,36050,36050,36050,36050,19275
20230601,182800,10570113550,36050,36050,36050,36050,0
20230601,182700,10570113550,36050,36050,36050,36050,0
20230601,182600,10570113550,36050,36050,36050,36050,0
20230601,182500,10570113550,36050,36050,36050,36050,0
20230601,182400,10570113550,36050,36050,36050,36050,0
20230601,182300,10570113550,36050,36050,36050,36050,0
20230601,182200,10570113550,36050,36050,36050,36050,0
20230601,182100,10570113550,36050,36050,36050,36050,0
20230601,182000,10570113550,36050,36050,36050,36050,0
20230601,181900,10570113550,36050,36050,36050,36050,0
20230601,181800,10570113550,36050,36050,36050,36050,0
20230601,181700,10570113550,36050,36050,36050,36050,0
20230601,181600,10570113550,36050,36050,36050,36050,0
20230601,181500,10570113550,36050,36050,36050,36050,0
20230601,181400,10570113550,36050,36050,36050,36050,0
20230601,181300,10570113550,36050,36050,36050,36050,0
20230601,181200,10570113550,36050,36050,36050,36050,0
20230601,181100,10570113550,36050,36050,36050,36050,0
20230601,181000,10570113550,36050,36050,36050,36050,0
20230601,180900,10570113550,36050,36050,36050,36050,0
20230601,180800,10570113550,36050,36050,36050,36050,0
20230601,180700,10570113550,36050,36050,36050,36050,0
20230601,180600,10570113550,36050,36050,36050,36050,0
20230601,180500,10570113550,36050,36050,36050,36050,0
20230601,180400,10570113550,36050,36050,36050,36050,0
20230601,180300,10570113550,36050,36050,36050,36050,0
20230601,180200,10570113550,36050,36050,36050,36050,0
20230601,180100,10570113550,36050,36050,36050,36050,0
20230601,180000,10570113550,36050,36050,36050,36050,0
20230601,175900,10570113550,36050,36050,36050,36050,19275
20230601,175800,10570113550,36050,36050,36050,36050,0
20230601,175700,10570113550,36050,36050,36050,36050,0
20230601,175600,10570113550,36050,36050,36050,36050,0
20230601,175500,10570113550,36050,36050,36050,36050,0
20230601,175400,10570113550,36050,36050,36050,36050,0
20230601,175300,10570113550,36050,36050,36050,36050,0
20230601,175200,10570113550,36050,36050,36050,36050,0
20230601,175100,10570113550,36050,36050,36050,36050,0
20230601,175000,10570113550,36050,36050,36050,36050,0
20230601,174900,10570113550,36050,36050,36050,36050,0
20230601,174800,10570113550,36050,36050,36050,36050,0
20230601,174700,10570113550,36050,36050,36050,36050,0
20230601,174600,10570113550,36050,36050,36050,36050,0
20230601,174500,10570113550,36050,36050,36050,36050,0
20230601,174400,10570113550,36050,36050,36050,36050,0
20230601,174300,10570113550,36050,36050,36050,36050,0
20230601,174200,10570113550,36050,36050,36050,36050,0
20230601,174100,10570113550,36050,36050,36050,36050,0
20230601,174000,10570113550,36050,36050,36050,36050,0
20230601,173900,10570113550,36050,36050,36050,36050,0
20230601,173800,10570113550,36050,36050,36050,36050,0
20230601,173700,10570113550,36050,36050,36050,36050,0
20230601,173600,10570113550,36050,36050,36050,36050,0
20230601,173500,10570113550,36050,36050,36050,36050,0
20230601,173400,10570113550,36050,36050,36050,36050,0
20230601,173300,10570113550,36050,36050,36050,36050,0
20230601,173200,10570113550,36050,36050,36050,36050,0
20230601,173100,10570113550,36050,36050,36050,36050,0
20230601,173000,10570113550,36050,36050,36050,36050,0
20230601,172900,10570113550,36050,36050,36050,36050,19275
20230601,172800,10570113550,36050,36050,36050,36050,0
20230601,172700,10570113550,36050,36050,36050,36050,0
20230601,172600,10570113550,36050,36050,36050,36050,0
20230601,172500,10570113550,36050,36050,36050,36050,0
20230601,172400,10570113550,36050,36050,36050,36050,0
20230601,172300,10570113550,36050,36050,36050,36050,0
20230601,172200,10570113550,36050,36050,36050,36050,0
20230601,172100,10570113550,36050,36050,36050,36050,0
20230601,172000,10570113550,36050,36050,36050,36050,0
20230601,171900,10570113550,36050,36050,36050,36050,0
20230601,171800,10570113550,36050,36050,36050,36050,0
20230601,171700,10570113550,36050,36050,36050,36050,0
20230601,171600,10570113550,36050,36050,36050,36050,0
20230601,171500,10570113550,36050,36050,36050,36050,0
20230601,171400,10570113550,36050,36050,36050,36050,0
20230601,171300,10570113550,36050,36050,36050,36050,0
20230601,171200,10570113550,36050,36050,36050,36050,0
20230601,171100,10570113550,36050,36050,36050,36050,0
20230601,171000,10570113550,36050,36050,36050,36050,0
20230601,170900,10570113550,36050,36050,36050,36050,0
20230601,170800,10570113550,36050,36050,36050,36050,0
20230601,170700,10570113550,36050,36050,36050,36050,0
20230601,170600,10570113550,36050,36050,36050,36050,0
20230601,170500,10570113550,36050,36050,36050,36050,0
20230601,170400,10570113550,36050,36050,36050,36050,0
20230601,170300,10570113550,36050,36050,36050,36050,0
20230601,170200,10570113550,36050,36050,36050,36050,0
20230601,170100,10570113550,36050,36050,36050,36050,0
20230601,170000,10570113550,36050,36050,36050,36050,0
20230601,165900,10570113550,36050,36050,36050,36050,19275
20230601,165800,10570113550,36050,36050,36050,36050,0
20230601,165700,10570113550,36050,36050,36050,36050,0
20230601,165600,10570113550,36050,36050,36050,36050,0
20230601,165500,10570113550,36050,36050,36050,36050,0
20230601,165400,10570113550,36050,36050,36050,36050,0
20230601,165300,10570113550,36050,36050,36050,36050,0
20230601,165200,10570113550,36050,36050,36050,36050,0
20230601,165100,10570113550,36050,36050,36050,36050,0
20230601,165000,10570113550,36050,36050,36050,36050,0
20230601,164900,10570113550,36050,36050,36050,36050,0
20230601,164800,10570113550,36050,36050,36050,36050,0
20230601,164700,10570113550,36050,36050,36050,36050,0
20230601,164600,10570113550,36050,36050,36050,36050,0
20230601,164500,10570113550,36050,36050,36050,36050,0
20230601,164400,10570113550,36050,36050,36050,36050,0
20230601,164300,10570113550,36050,36050,36050,36050,0
20230601,164200,10570113550,36050,36050,36050,36050,0
20230601,164100,10570113550,36050,36050,36050,36050,0
20230601,164000,10570113550,36050,36050,36050,36050,0
20230601,163900,10570113550,36050,36050,36050,36050,0
20230601,163800,10570113550,36050,36050,36050,36050,0
20230601,163700,10570113550,36050,36050,36050,36050,0
20230601,163600,10570113550,36050,36050,36050,36050,0
20230601,163500,10570113550,36050,36050,36050,36050,0
20230601,163400,10570113550,36050,36050,36050,36050,0
20230601,163300,10570113550,36050,36050,36050,36050,0
20230601,163200,10570113550,36050,36050,36050,36050,0
20230601,163100,10570113550,36050,36050,36050,36050,0
20230601,163000,10570113550,36050,36050,36050,36050,0
20230601,162900,10570113550,36050,36050,36050,36050,19275
20230601,162800,10570113550,36050,36050,36050,36050,0
20230601,162700,10570113550,36050,36050,36050,36050,0
20230601,162600,10570113550,36050,36050,36050,36050,0
20230601,162500,10570113550,36050,36050,36050,36050,0
20230601,162400,10570113550,36050,36050,36050,36050,0
20230601,162300,10570113550,36050,36050,36050,36050,0
20230601,162200,10570113550,36050,36050,36050,36050,0
20230601,162100,10570113550,36050,36050,36050,36050,0
20230601,162000,10570113550,36050,36050,36050,36050,0
20230601,161900,10570113550,36050,36050,36050,36050,0
20230601,161800,10570113550,36050,36050,36050,36050,0
20230601,161700,10570113550,36050,36050,36050,36050,0
20230601,161600,10570113550,36050,36050,36050,36050,0
20230601,161500,10570113550,36050,36050,36050,36050,0
20230601,161400,10570113550,36050,36050,36050,36050,0
20230601,161300,10570113550,36050,36050,36050,36050,0
20230601,161200,10570113550,36050,36050,36050,36050,0
20230601,161100,10570113550,36050,36050,36050,36050,0
20230601,161000,10570113550,36050,36050,36050,36050,0
20230601,160900,10570113550,36050,36050,36050,36050,0
20230601,160800,10570113550,36050,36050,36050,36050,0
20230601,160700,10570113550,36050,36050,36050,36050,0
20230601,160600,10570113550,36050,36050,36050,36050,0
20230601,160500,10570113550,36050,36050,36050,36050,0
20230601,160400,10570113550,36050,36050,36050,36050,0
20230601,160300,10570113550,36050,36050,36050,36050,0
20230601,160200,10570113550,36050,36050,36050,36050,0
20230601,160100,10570113550,36050,36050,36050,36050,0
20230601,160000,10570113550,36050,36050,36050,36050,0
20230601,155900,10570113550,36050,36050,36050,36050,19275
20230601,155800,10570113550,36050,36050,36050,36050,0
20230601,155700,10570113550,36050,36050,36050,36050,0
20230601,155600,10570113550,36050,36050,36050,36050,0
20230601,155500,10570113550,36050,36050,36050,36050,0
20230601,155400,10570113550,36050,36050,36050,36050,0
20230601,155300,10570113550,36050,36050,36050,36050,0
20230601,155200,10570113550,36050,36050,36050,36050,0
20230601,155100,10570113550,36050,36050,36050,36050,0
20230601,155000,10570113550,36050,36050,36050,36050,0
20230601,154900,10570113550,36050,36050,36050,36050,0
20230601,154800,10570113550,36050,36050,36050,36050,0
20230601,154700,10570113550,36050,36050,36050,36050,0
20230601,154600,10570113550,36050,36050,36050,36050,0
20230601,154500,10570113550,36050,36050,36050,36050,0
20230601,154400,10570113550,36050,36050,36050,36050,0
20230601,154300,10570113550,36050,36050,36050,36050,0
20230601,154200,10570113550,36050,36050,36050,36050,0
20230601,154100,10570113550,36050,36050,36050,36050,0
20230601,154000,10570113550,36050,36050,36050,36050,0
20230601,153900,10570113550,36050,36050,36050,36050,0
20230601,153800,10570113550,36050,36050,36050,36050,0
20230601,153700,10570113550,36050,36050,36050,36050,0
20230601,153600,10570113550,36050,36050,36050,36050,0
20230601,153500,10570113550,36050,36050,36050,36050,0
20230601,153400,10570113550,36050,36050,36050,36050,0
20230601,153300,10570113550,36050,36050,36050,36050,0
20230601,153200,10570113550,36050,36050,36050,36050,0
20230601,153100,10570113550,36050,36050,36050,36050,0
20230601,153000,10570113550,36050,36050,36050,36050,19275
20230601,152900,9875249800,36200,36200,36200,36200,0
20230601,152800,9875249800,36200,36200,36200,36200,0
20230601,152700,9875249800,36200,36200,36200,36200,0
20230601,152600,9875249800,36200,36200,36200,36200,0
20230601,152500,9875249800,36200,36200,36200,36200,0
20230601,152400,9875249800,36200,36200,36200,36200,0
20230601,152300,9875249800,36200,36200,36200,36200,0
20230601,152200,9875249800,36200,36200,36200,36200,0
20230601,152100,9875249800,36200,36200,36200,36200,0
20230601,152000,9875249800,36200,36200,36200,36200,0
20230601,151900,9875249800,36200,36200,36200,36150,876
20230601,151800,9843564950,36150,36150,36200,36150,212
20230601,151700,9835900900,36150,36100,36150,36100,718
20230601,151600,9809951900,36100,36150,36150,36100,321
20230601,151500,9798361700,36100,36100,36150,36050,964
20230601,151400,9763552800,36100,36150,36150,36000,523
20230601,151300,9744685600,36150,36000,36150,36000,2902
20230601,151200,9639907800,36000,36200,36200,36000,447
20230601,151100,9623762650,36150,36150,36200,36150,77
20230601,151000,9620977100,36150,36200,36250,36150,383
20230601,150900,9607114100,36200,36300,36300,36200,973
20230601,150800,9571851700,36250,36250,36300,36200,860
20230601,150700,9540676100,36250,36200,36250,36200,34
20230601,150600,9539444600,36250,36200,36300,36200,1755
20230601,150500,9475875350,36150,36150,36200,36150,35
20230601,150400,9474609900,36150,36150,36200,36100,850
20230601,150300,9443881200,36100,36150,36200,36100,435
20230601,150200,9428154300,36150,36250,36250,36150,503
20230601,150100,9409943550,36200,36150,36200,36150,2663
20230601,150000,9313545100,36150,36150,36200,36150,140
20230601,145900,9308481600,36150,36150,36250,36150,1188
20230601,145800,9265523850,36150,36100,36150,36100,138
20230601,145700,9260535850,36100,36050,36100,36050,1187
20230601,145600,9217687150,36050,36050,36100,36050,79
20230601,145500,9214839100,36050,36050,36100,36050,74
20230601,145400,9212169200,36050,36000,36050,35950,1977
20230601,145300,9141001700,36000,36050,36050,35950,1085
20230601,145200,9101915950,36000,36050,36100,36000,186
20230601,145100,9095211050,36050,36100,36100,36050,370
20230601,145000,9081865000,36100,36100,36150,36100,220
20230601,144900,9073921450,36100,36050,36150,36050,1314
20230601,144800,9026486100,36050,36100,36100,36050,125
20230601,144700,9021978200,36100,36100,36100,36050,349
20230601,144600,9009395100,36050,36050,36100,36050,143
20230601,144500,9004237850,36100,36000,36100,36000,1656
20230601,144400,8944526800,36000,36000,36100,36000,672
20230601,144300,8920323000,36000,36050,36050,36000,1097
20230601,144200,8880796800,36100,36050,36100,36050,314
20230601,144100,8869475450,36100,36050,36100,36050,107
20230601,144000,8865616450,36100,36100,36100,36050,123
20230601,143900,8861180650,36050,36050,36100,36050,124
20230601,143800,8856708350,36050,36000,36150,36000,688
20230601,143700,8831890950,36150,36150,36200,36050,852
20230601,143600,8801147000,36200,36150,36200,36150,165
20230601,143500,8795182100,36250,36250,36300,36200,1068
20230601,143400,8756467050,36200,36200,36250,36200,105
20230601,143300,8752664500,36200,36200,36200,36150,2017
20230601,143200,8679651250,36150,36150,36200,36150,61
20230601,143100,8677446000,36150,36150,36200,36150,98
20230601,143000,8673901650,36150,36150,36200,36150,362
20230601,142900,8660799350,36200,36150,36200,36150,109
20230601,142800,8656855200,36200,36200,36200,36150,307
20230601,142700,8645746350,36200,36200,36200,36150,134
20230601,142600,8640896800,36200,36200,36200,36150,113
20230601,142500,8636808050,36200,36200,36250,36150,182
20230601,142400,8630216750,36150,36100,36200,36000,1806
20230601,142300,8564985350,36050,36050,36100,36050,97
20230601,142200,8561486950,36050,36050,36100,36050,111
20230601,142100,8557485100,36050,36100,36150,36050,137
20230601,142000,8552536500,36150,36200,36200,36100,56
20230601,141900,8550511800,36150,36150,36200,36100,222
20230601,141800,8542488700,36200,36150,36250,36150,917
20230601,141700,8509280650,36150,36300,36300,36150,548
20230601,141600,8489431000,36300,36450,36550,36300,12996
20230601,141500,8015022700,36450,36150,36450,36100,14630
20230601,141400,7483671650,36150,35950,36150,35950,2533
20230601,141300,7392309550,35950,35950,36000,35950,66
20230601,141200,7389935250,35950,36050,36050,35950,364
20230601,141100,7376843800,36050,36050,36150,36050,3123
20230601,141000,7264061850,36050,36050,36050,36000,1297
20230601,140900,7217307250,36050,36000,36050,36000,166
20230601,140800,7211331100,36050,35900,36050,35900,1642
20230601,140700,7152259300,35900,35900,35950,35900,1380
20230601,140600,7102650150,35950,35950,35950,35900,141
20230601,140500,7097585800,35950,35900,35950,35900,41
20230601,140400,7096112400,35950,35950,36000,35950,77
20230601,140300,7093342600,35950,35950,36000,35950,142
20230601,140200,7088236150,35950,35950,36000,35950,43
20230601,140100,7086690100,36000,35950,36000,35900,928
20230601,140000,7053326700,35950,35950,35950,35900,47
20230601,135900,7051637650,35900,36000,36050,35900,2516
20230601,135800,6961007900,36000,35950,36000,35950,70
20230601,135700,6958489800,36000,35950,36000,35900,3161
20230601,135600,6844819400,36000,36000,36000,35950,79
20230601,135500,6841977850,36000,36000,36000,35950,57
20230601,135400,6839928100,35950,36000,36000,35950,197
20230601,135300,6832840500,36000,36000,36000,35950,98
20230601,135200,6829315750,35950,35900,36000,35900,2204
20230601,135100,6750015650,35900,35950,35950,35900,1296
20230601,135000,6703425750,35900,35950,36000,35900,279
20230601,134900,6693399750,36000,36000,36000,35950,308
20230601,134800,6682324100,36000,35950,36000,35950,70
20230601,134700,6679805950,35950,35950,36000,35950,85
20230601,134600,6676748700,35950,35900,35950,35900,994
20230601,134500,6641015700,35900,35950,36000,35900,65
20230601,134400,6638678950,35950,35900,36000,35900,1275
20230601,134300,6592843400,35900,35950,35950,35900,66
20230601,134200,6590472300,35950,35900,35950,35900,1284
20230601,134100,6544313150,35900,35950,35950,35900,136
20230601,134000,6539426400,35900,35950,35950,35900,101
20230601,133900,6535798400,35950,35950,36000,35900,1482
20230601,133800,6482525850,35950,35950,35950,35900,11
20230601,133700,6482130500,35950,35900,35950,35900,1386
20230601,133600,6432307200,35900,35950,35950,35900,66
20230601,133500,6429936150,35950,35950,35950,35900,13
20230601,133400,6429469250,35950,35950,36000,35900,298
20230601,133300,6418754700,36000,35850,36000,35850,1401
20230601,133200,6368446550,35850,35900,35900,35850,29
20230601,133100,6367406850,35850,35950,35950,35850,484
20230601,133000,6350011700,35900,36050,36050,35900,102
20230601,132900,6346345900,35900,35850,36050,35850,1431
20230601,132800,6294952750,35900,35900,35950,35900,161
20230601,132700,6289172500,35950,35900,35950,35900,963
20230601,132600,6254552700,35900,35900,35950,35900,60
20230601,132500,6252398600,35900,35950,35950,35900,30
20230601,132400,6251320650,36000,35950,36000,35950,161
20230601,132300,6245532450,36000,35950,36000,35950,1227
20230601,132200,6201421300,35900,35850,35900,35850,900
20230601,132100,6169112350,35850,35900,35950,35850,435
20230601,132000,6153497150,35950,35900,35950,35900,32
20230601,131900,6152348300,35900,35900,35950,35900,129
20230601,131800,6147717000,35900,36200,36200,35900,852
20230601,131700,6117005850,36200,35850,36200,35850,19223
20230601,131600,5427026200,35800,35800,35850,35800,428
20230601,131500,5411703450,35800,35800,35850,35800,281
20230601,131400,5401643350,35800,35800,35850,35800,129
20230601,131300,5397025050,35800,35800,35850,35800,153
20230601,131200,5391547450,35800,35800,35850,35800,309
20230601,131100,5380480900,35800,35800,35850,35800,172
20230601,131000,5374323200,35800,35800,35800,35800,335
20230601,130900,5362330200,35800,35900,35900,35800,228
20230601,130800,5354155850,35900,35900,35900,35900,379
20230601,130700,5340549750,35900,35950,35950,35900,528
20230601,130600,5321581150,35950,36000,36000,35950,218
20230601,130500,5313737900,36000,36050,36050,36000,745
20230601,130400,5286886850,36100,36100,36100,36100,1816
20230601,130300,5221329250,36100,36150,36150,36100,832
20230601,130200,5191254150,36150,36150,36150,36150,461
20230601,130100,5174589000,36150,36150,36150,36150,245
20230601,130000,5165732250,36150,36150,36200,36150,614
20230601,125900,5143536100,36150,36200,36200,36150,1301
20230601,125800,5096449400,36200,36250,36250,36200,810
20230601,125700,5067126450,36250,36250,36250,36250,223
20230601,125600,5059042700,36250,36250,36250,36250,668
20230601,125500,5034827700,36250,36250,36250,36250,474
20230601,125400,5017645200,36250,36300,36300,36250,720
20230601,125300,4991539350,36300,36300,36300,36300,423
20230601,125200,4976184450,36300,36300,36300,36300,315
20230601,125100,4964749950,36300,36300,36350,36300,271
20230601,125000,4954912100,36300,36300,36300,36300,252
20230601,124900,4945764500,36300,36300,36300,36300,113
20230601,124800,4941662600,36300,36300,36350,36300,461
20230601,124700,4924928250,36300,36350,36400,36300,3202
20230601,124600,4808546050,36350,36350,36350,36350,207
20230601,124500,4801021600,36350,36350,36350,36350,206
20230601,124400,4793533500,36350,36350,36350,36350,82
20230601,124300,4790552800,36350,36350,36350,36350,104
20230601,124200,4786772400,36350,36350,36350,36350,140
20230601,124100,4781683400,36350,36350,36350,36350,187
20230601,124000,4774885950,36350,36350,36350,36350,146
20230601,123900,4769578850,36350,36350,36350,36350,150
20230601,123800,4764126350,36350,36350,36350,36350,269
20230601,123700,4754348200,36350,36350,36350,36350,154
20230601,123600,4748750300,36350,36350,36350,36350,78
20230601,123500,4745915000,36350,36350,36350,36350,84
20230601,123400,4742861600,36350,36350,36400,36350,370
20230601,123300,4729411850,36350,36350,36350,36350,179
20230601,123200,4722905200,36400,36350,36400,36350,136
20230601,123100,4717961550,36350,36350,36350,36350,197
20230601,123000,4710800600,36350,36350,36350,36350,104
20230601,122900,4707020200,36350,36350,36350,36350,346
20230601,122800,4694443100,36350,36350,36350,36350,72
20230601,122700,4691825900,36350,36350,36350,36350,257
20230601,122600,4682483950,36350,36350,36400,36350,1373
20230601,122500,4632512750,36350,36350,36350,36350,237
20230601,122400,4623897800,36350,36350,36350,36350,100
20230601,122300,4620262800,36350,36350,36350,36350,152
20230601,122200,4614737600,36350,36350,36350,36350,104
20230601,122100,4610957200,36350,36350,36350,36350,348
20230601,122000,4598307400,36350,36350,36350,36350,61
20230601,121900,4596090050,36350,36350,36350,36350,120
20230601,121800,4591728050,36350,36350,36350,36350,217
20230601,121700,4583840100,36350,36350,36350,36350,104
20230601,121600,4580059700,36400,36400,36400,36400,261
20230601,121500,4570559300,36400,36400,36400,36400,179
20230601,121400,4564043700,36400,36400,36400,36400,142
20230601,121300,4558874900,36400,36400,36400,36400,391
20230601,121200,4544642500,36400,36400,36400,36400,218
20230601,121100,4536707300,36400,36400,36400,36400,115
20230601,121000,4532521300,36400,36450,36450,36400,297
20230601,120900,4521710450,36400,36450,36500,36400,2382
20230601,120800,4434942100,36450,36450,36450,36450,172
20230601,120700,4428672700,36450,36450,36500,36450,348
20230601,120600,4415988050,36500,36450,36500,36450,229
20230601,120500,4407640850,36450,36500,36500,36450,117
20230601,120400,4403376150,36450,36450,36450,36450,285
20230601,120300,4392987900,36450,36450,36450,36450,76
20230601,120200,4390217700,36450,36450,36500,36450,262
20230601,120100,4380667750,36450,36450,36450,36450,37
20230601,120000,4379319100,36450,36450,36500,36450,120
20230601,115900,4374945050,36450,36500,36500,36450,997
20230601,115800,4338559350,36500,36500,36500,36500,325
20230601,115700,4326696850,36550,36500,36550,36500,131
20230601,115600,4321915300,36500,36500,36500,36500,284
20230601,115500,4311549300,36500,36500,36550,36500,672
20230601,115400,4287021250,36500,36500,36500,36500,593
20230601,115300,4265376750,36500,36550,36550,36500,226
20230601,115200,4257127700,36500,36500,36550,36500,200
20230601,115100,4249824000,36500,36500,36500,36500,120
20230601,115000,4245444000,36500,36500,36550,36500,97
20230601,114900,4241903400,36500,36500,36500,36500,58
20230601,114800,4239786400,36500,36500,36550,36500,112
20230601,114700,4235698350,36550,36500,36550,36500,162
20230601,114600,4229782150,36500,36500,36500,36500,101
20230601,114500,4226095650,36550,36500,36550,36500,87
20230601,114400,4222919950,36500,36500,36550,36500,128
20230601,114300,4218245000,36500,36500,36550,36500,116
20230601,114200,4214010750,36500,36500,36500,36500,33
20230601,114100,4212806250,36500,36500,36500,36500,658
20230601,114000,4188789250,36500,36500,36550,36500,100
20230601,113900,4185139100,36500,36500,36500,36500,52
20230601,113800,4183241100,36500,36500,36500,36500,84
20230601,113700,4180175100,36500,36500,36500,36500,97
20230601,113600,4176634600,36500,36500,36550,36500,95
20230601,113500,4173166950,36500,36500,36500,36500,38
20230601,113400,4171779950,36500,36550,36550,36500,640
20230601,113300,4148391400,36500,36500,36550,36500,111
20230601,113200,4144338700,36500,36500,36500,36500,78
20230601,113100,4141491700,36500,36500,36500,36500,96
20230601,113000,4137987700,36500,36500,36550,36500,139
20230601,112900,4132914000,36500,36500,36500,36500,64
20230601,112800,4130578000,36500,36500,36500,36500,95
20230601,112700,4127110500,36500,36500,36500,36500,117
20230601,112600,4122840000,36500,36500,36500,36500,24
20230601,112500,4121964000,36500,36500,36500,36500,4
20230601,112400,4121818000,36500,36500,36550,36500,61
20230601,112300,4119590700,36500,36500,36500,36500,21
20230601,112200,4118824200,36500,36500,36500,36500,4
20230601,112100,4118678200,36500,36450,36550,36450,836
20230601,112000,4088164750,36450,36450,36500,36450,66
20230601,111900,4085759000,36450,36400,36450,36350,1697
20230601,111800,4023956000,36400,36450,36450,36400,643
20230601,111700,4000527750,36450,36450,36450,36450,10
20230601,111600,4000163250,36450,36500,36500,36450,116
20230601,111500,3995929650,36500,36450,36550,36450,1630
20230601,111400,3936425800,36450,36550,36550,36450,352
20230601,111300,3923581850,36550,36600,36600,36550,274
20230601,111200,3913564950,36550,36600,36600,36550,123
20230601,111100,3909065350,36550,36500,36600,36500,1604
20230601,111000,3850434750,36500,36500,36550,36500,46
20230601,110900,3848755700,36500,36550,36600,36500,745
20230601,110800,3821525700,36550,36550,36550,36550,96
20230601,110700,3818016900,36600,36550,36600,36550,28
20230601,110600,3816992300,36600,36500,36600,36500,1365
20230601,110500,3767102550,36550,36550,36550,36550,156
20230601,110400,3761400750,36550,36550,36600,36550,47
20230601,110300,3759680900,36550,36550,36650,36550,1881
20230601,110200,3690918750,36500,36450,36500,36400,903
20230601,110100,3657975550,36400,36350,36450,36350,1995
20230601,110000,3585348300,36350,36400,36400,36350,88
20230601,105900,3582146150,36350,36350,36400,36350,120
20230601,105800,3577784000,36400,36350,36400,36350,66
20230601,105700,3575382750,36350,36400,36400,36350,57
20230601,105600,3573308250,36400,36400,36450,36350,1277
20230601,105500,3526777250,36400,36250,36450,36250,1638
20230601,105400,3467260450,36300,36250,36300,36250,5
20230601,105300,3467079150,36250,36250,36250,36250,63
20230601,105200,3464795400,36250,36250,36300,36250,952
20230601,105100,3430238700,36250,36350,36350,36250,1000
20230601,105000,3393911400,36350,36400,36400,36350,133
20230601,104900,3389073350,36400,36300,36400,36300,1691
20230601,104800,3327597050,36350,36300,36350,36300,121
20230601,104700,3323201400,36300,36300,36350,36300,56
20230601,104600,3321168550,36350,36300,36350,36300,100
20230601,104500,3317534100,36350,36200,36350,36200,793
20230601,104400,3288780750,36250,36100,36250,36100,2342
20230601,104300,3204057050,36150,36150,36150,36150,423
20230601,104200,3188765600,36150,36150,36150,36150,116
20230601,104100,3184572200,36150,36150,36150,36150,151
20230601,104000,3179113550,36150,36200,36200,36150,53
20230601,103900,3177197550,36200,36250,36250,36200,1171
20230601,103800,3134751850,36250,36250,36250,36250,22
20230601,103700,3133954350,36250,36300,36300,36250,122
20230601,103600,3129527650,36250,36050,36300,36050,3738
20230601,103500,2994527350,36050,36050,36100,36050,134
20230601,103400,2989693250,36050,36050,36050,36050,170
20230601,103300,2983564750,36050,36050,36050,36050,48
20230601,103200,2981834350,36050,36050,36050,36050,218
20230601,103100,2973975450,36050,36050,36050,36050,106
20230601,103000,2970154150,36050,36050,36100,36050,25
20230601,102900,2969252850,36050,36100,36100,36050,78
20230601,102800,2966437400,36100,36200,36200,36100,910
20230601,102700,2933542000,36200,36150,36200,36150,428
20230601,102600,2918048600,36150,36100,36250,36100,1427
20230601,102500,2866458900,36100,36150,36150,36100,102
20230601,102400,2862774700,36200,36200,36200,36200,31
20230601,102300,2861652500,36300,35950,36300,35950,12219
20230601,102200,2419742400,35950,35950,36000,35950,147
20230601,102100,2414455350,35950,35950,35950,35950,87
20230601,102000,2411327700,35950,35950,35950,35950,87
20230601,101900,2408200050,35950,35950,35950,35950,59
20230601,101800,2406079000,35950,35950,35950,35950,112
20230601,101700,2402052600,35950,35950,36000,35950,299
20230601,101600,2391299750,35950,35950,35950,35950,48
20230601,101500,2389574150,35950,35950,35950,35950,101
20230601,101400,2385943200,35950,35950,35950,35950,69
20230601,101300,2383462650,35950,35950,36000,35950,103
20230601,101200,2379757650,36000,36050,36050,35950,432
20230601,101100,2364203850,36050,35900,36100,35900,5063
20230601,101000,2182089350,35900,35950,35950,35900,53
20230601,100900,2180186600,35900,35900,35900,35900,84
20230601,100800,2177171000,35900,35900,35950,35900,33
20230601,100700,2175986200,35900,35950,35950,35900,14
20230601,100600,2175483250,35950,35950,36000,35950,302
20230601,100500,2164626100,35950,36000,36000,35950,138
20230601,100400,2159659100,36050,35950,36050,35950,1596
20230601,100300,2102193650,36000,36000,36050,35950,1497
20230601,100200,2048304650,36000,36000,36000,36000,15
20230601,100100,2047764650,36000,36000,36000,36000,1
20230601,100000,2047728650,36050,35900,36100,35900,5611
20230601,095900,1846119300,35850,35850,35850,35850,185
20230601,095800,1839487050,35900,35900,35950,35900,258
20230601,095700,1830220800,35900,35900,35950,35900,156
20230601,095600,1824619100,35900,35900,35900,35900,350
20230601,095500,1812054100,35900,36000,36000,35900,1173
20230601,095400,1769828950,36000,36000,36000,36000,97
20230601,095300,1766336950,36000,36000,36050,36000,1485
20230601,095200,1712867700,36000,36000,36000,36000,87
20230601,095100,1709735700,36000,36000,36000,36000,121
20230601,095000,1705379700,36000,36000,36050,36000,468
20230601,094900,1688528200,36050,36100,36100,36050,40
20230601,094800,1687084700,36100,36000,36100,36000,1191
20230601,094700,1644149450,36050,36050,36100,36000,334
20230601,094600,1632106900,36000,35950,36000,35950,1816
20230601,094500,1566734500,36000,35950,36000,35850,4058
20230601,094400,1421002250,35950,35700,35950,35700,10917
20230601,094300,1030550850,35750,35750,35800,35750,2097
20230601,094200,955583050,35750,35750,35800,35750,498
20230601,094100,937778750,35750,35750,35800,35750,295
20230601,094000,927232450,35750,35750,35800,35750,410
20230601,093900,912574900,35800,35750,35800,35750,73
20230601,093800,909964500,35750,35750,35800,35750,275
20230601,093700,900133100,35750,35800,35800,35750,230
20230601,093600,891910550,35750,35800,35800,35750,133
20230601,093500,887150900,35800,35800,35800,35750,1921
20230601,093400,818417000,35800,35750,35800,35750,177
20230601,093300,812088750,35750,35750,35800,35750,267
20230601,093200,802543400,35750,35750,35750,35750,62
20230601,093100,800326900,35800,35800,35850,35750,1457
20230601,093000,748167350,35800,35900,35900,35800,1392
20230601,092900,698263250,35900,35850,35900,35850,347
20230601,092800,685819550,35900,35900,35900,35850,2091
20230601,092700,610805750,35850,35850,35900,35850,696
20230601,092600,585825750,35850,35900,35950,35850,1274
20230601,092500,540090950,35950,35950,35950,35900,1167
20230601,092400,498142550,35950,36000,36000,35950,1439
20230601,092300,446341900,36000,36000,36050,36000,301
20230601,092200,435505850,36000,36000,36050,36000,135
20230601,092100,430645700,36000,36000,36050,36000,186
20230601,092000,423947500,36000,36000,36050,36000,352
20230601,091900,411274200,36050,36100,36100,36000,3439
20230601,091800,287228250,36100,36100,36150,36100,96
20230601,091700,283761800,36100,36100,36100,36100,42
20230601,091600,282245600,36100,36100,36150,36100,109
20230601,091500,278310600,36150,36100,36150,36100,45
20230601,091400,276684700,36150,36150,36150,36150,96
20230601,091300,273214300,36150,36100,36150,36100,140
20230601,091200,268153600,36150,36100,36150,36100,84
20230601,091100,265118100,36100,36100,36150,36100,437
20230601,091000,249320850,36150,36150,36150,36150,2
20230601,090900,249248550,36150,36250,36250,36150,614
20230601,090800,227026750,36250,36300,36300,36250,639
20230601,090700,203844650,36300,36300,36350,36300,58
20230601,090600,201737250,36300,36350,36400,36300,891
20230601,090500,169344400,36350,36250,36350,36200,2409
20230601,090400,81947500,36200,36200,36250,36200,822
20230601,090300,52172350,36200,36200,36200,36200,1
20230601,090200,52136150,36200,36250,36250,36200,45
20230601,090100,50505050,36250,36200,36250,36200,579
20230601,090000,29543350,36200,36400,36400,36200,813