KissMeData/093320/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203100,14375468700,61600,61600,61600,61600,1467
20230601,203000,14375468700,61600,61600,61600,61600,0
20230601,202900,14375468700,61600,61600,61600,61600,0
20230601,202800,14375468700,61600,61600,61600,61600,0
20230601,202700,14375468700,61600,61600,61600,61600,0
20230601,202600,14375468700,61600,61600,61600,61600,0
20230601,202500,14375468700,61600,61600,61600,61600,0
20230601,202400,14375468700,61600,61600,61600,61600,0
20230601,202300,14375468700,61600,61600,61600,61600,0
20230601,202200,14375468700,61600,61600,61600,61600,0
20230601,202100,14375468700,61600,61600,61600,61600,0
20230601,202000,14375468700,61600,61600,61600,61600,0
20230601,201900,14375468700,61600,61600,61600,61600,0
20230601,201800,14375468700,61600,61600,61600,61600,0
20230601,201700,14375468700,61600,61600,61600,61600,0
20230601,201600,14375468700,61600,61600,61600,61600,0
20230601,201500,14375468700,61600,61600,61600,61600,0
20230601,201400,14375468700,61600,61600,61600,61600,0
20230601,201300,14375468700,61600,61600,61600,61600,0
20230601,201200,14375468700,61600,61600,61600,61600,0
20230601,201100,14375468700,61600,61600,61600,61600,0
20230601,201000,14375468700,61600,61600,61600,61600,0
20230601,200900,14375468700,61600,61600,61600,61600,0
20230601,200800,14375468700,61600,61600,61600,61600,0
20230601,200700,14375468700,61600,61600,61600,61600,0
20230601,200600,14375468700,61600,61600,61600,61600,0
20230601,200500,14375468700,61600,61600,61600,61600,0
20230601,200400,14375468700,61600,61600,61600,61600,0
20230601,200300,14375468700,61600,61600,61600,61600,0
20230601,200200,14375468700,61600,61600,61600,61600,0
20230601,200100,14375468700,61600,61600,61600,61600,1467
20230601,200000,14375468700,61600,61600,61600,61600,0
20230601,195900,14375468700,61600,61600,61600,61600,0
20230601,195800,14375468700,61600,61600,61600,61600,0
20230601,195700,14375468700,61600,61600,61600,61600,0
20230601,195600,14375468700,61600,61600,61600,61600,0
20230601,195500,14375468700,61600,61600,61600,61600,0
20230601,195400,14375468700,61600,61600,61600,61600,0
20230601,195300,14375468700,61600,61600,61600,61600,0
20230601,195200,14375468700,61600,61600,61600,61600,0
20230601,195100,14375468700,61600,61600,61600,61600,0
20230601,195000,14375468700,61600,61600,61600,61600,0
20230601,194900,14375468700,61600,61600,61600,61600,0
20230601,194800,14375468700,61600,61600,61600,61600,0
20230601,194700,14375468700,61600,61600,61600,61600,0
20230601,194600,14375468700,61600,61600,61600,61600,0
20230601,194500,14375468700,61600,61600,61600,61600,0
20230601,194400,14375468700,61600,61600,61600,61600,0
20230601,194300,14375468700,61600,61600,61600,61600,0
20230601,194200,14375468700,61600,61600,61600,61600,0
20230601,194100,14375468700,61600,61600,61600,61600,0
20230601,194000,14375468700,61600,61600,61600,61600,0
20230601,193900,14375468700,61600,61600,61600,61600,0
20230601,193800,14375468700,61600,61600,61600,61600,0
20230601,193700,14375468700,61600,61600,61600,61600,0
20230601,193600,14375468700,61600,61600,61600,61600,0
20230601,193500,14375468700,61600,61600,61600,61600,0
20230601,193400,14375468700,61600,61600,61600,61600,0
20230601,193300,14375468700,61600,61600,61600,61600,0
20230601,193200,14375468700,61600,61600,61600,61600,0
20230601,193100,14375468700,61600,61600,61600,61600,1467
20230601,193000,14375468700,61600,61600,61600,61600,0
20230601,192900,14375468700,61600,61600,61600,61600,0
20230601,192800,14375468700,61600,61600,61600,61600,0
20230601,192700,14375468700,61600,61600,61600,61600,0
20230601,192600,14375468700,61600,61600,61600,61600,0
20230601,192500,14375468700,61600,61600,61600,61600,0
20230601,192400,14375468700,61600,61600,61600,61600,0
20230601,192300,14375468700,61600,61600,61600,61600,0
20230601,192200,14375468700,61600,61600,61600,61600,0
20230601,192100,14375468700,61600,61600,61600,61600,0
20230601,192000,14375468700,61600,61600,61600,61600,0
20230601,191900,14375468700,61600,61600,61600,61600,0
20230601,191800,14375468700,61600,61600,61600,61600,0
20230601,191700,14375468700,61600,61600,61600,61600,0
20230601,191600,14375468700,61600,61600,61600,61600,0
20230601,191500,14375468700,61600,61600,61600,61600,0
20230601,191400,14375468700,61600,61600,61600,61600,0
20230601,191300,14375468700,61600,61600,61600,61600,0
20230601,191200,14375468700,61600,61600,61600,61600,0
20230601,191100,14375468700,61600,61600,61600,61600,0
20230601,191000,14375468700,61600,61600,61600,61600,0
20230601,190900,14375468700,61600,61600,61600,61600,0
20230601,190800,14375468700,61600,61600,61600,61600,0
20230601,190700,14375468700,61600,61600,61600,61600,0
20230601,190600,14375468700,61600,61600,61600,61600,0
20230601,190500,14375468700,61600,61600,61600,61600,0
20230601,190400,14375468700,61600,61600,61600,61600,0
20230601,190300,14375468700,61600,61600,61600,61600,0
20230601,190200,14375468700,61600,61600,61600,61600,0
20230601,190100,14375468700,61600,61600,61600,61600,1467
20230601,190000,14375468700,61600,61600,61600,61600,0
20230601,185900,14375468700,61600,61600,61600,61600,0
20230601,185800,14375468700,61600,61600,61600,61600,0
20230601,185700,14375468700,61600,61600,61600,61600,0
20230601,185600,14375468700,61600,61600,61600,61600,0
20230601,185500,14375468700,61600,61600,61600,61600,0
20230601,185400,14375468700,61600,61600,61600,61600,0
20230601,185300,14375468700,61600,61600,61600,61600,0
20230601,185200,14375468700,61600,61600,61600,61600,0
20230601,185100,14375468700,61600,61600,61600,61600,0
20230601,185000,14375468700,61600,61600,61600,61600,0
20230601,184900,14375468700,61600,61600,61600,61600,0
20230601,184800,14375468700,61600,61600,61600,61600,0
20230601,184700,14375468700,61600,61600,61600,61600,0
20230601,184600,14375468700,61600,61600,61600,61600,0
20230601,184500,14375468700,61600,61600,61600,61600,0
20230601,184400,14375468700,61600,61600,61600,61600,0
20230601,184300,14375468700,61600,61600,61600,61600,0
20230601,184200,14375468700,61600,61600,61600,61600,0
20230601,184100,14375468700,61600,61600,61600,61600,0
20230601,184000,14375468700,61600,61600,61600,61600,0
20230601,183900,14375468700,61600,61600,61600,61600,0
20230601,183800,14375468700,61600,61600,61600,61600,0
20230601,183700,14375468700,61600,61600,61600,61600,0
20230601,183600,14375468700,61600,61600,61600,61600,0
20230601,183500,14375468700,61600,61600,61600,61600,0
20230601,183400,14375468700,61600,61600,61600,61600,0
20230601,183300,14375468700,61600,61600,61600,61600,0
20230601,183200,14375468700,61600,61600,61600,61600,0
20230601,183100,14375468700,61600,61600,61600,61600,1467
20230601,183000,14375468700,61600,61600,61600,61600,0
20230601,182900,14375468700,61600,61600,61600,61600,0
20230601,182800,14375468700,61600,61600,61600,61600,0
20230601,182700,14375468700,61600,61600,61600,61600,0
20230601,182600,14375468700,61600,61600,61600,61600,0
20230601,182500,14375468700,61600,61600,61600,61600,0
20230601,182400,14375468700,61600,61600,61600,61600,0
20230601,182300,14375468700,61600,61600,61600,61600,0
20230601,182200,14375468700,61600,61600,61600,61600,0
20230601,182100,14375468700,61600,61600,61600,61600,0
20230601,182000,14375468700,61600,61600,61600,61600,0
20230601,181900,14375468700,61600,61600,61600,61600,0
20230601,181800,14375468700,61600,61600,61600,61600,0
20230601,181700,14375468700,61600,61600,61600,61600,0
20230601,181600,14375468700,61600,61600,61600,61600,0
20230601,181500,14375468700,61600,61600,61600,61600,0
20230601,181400,14375468700,61600,61600,61600,61600,0
20230601,181300,14375468700,61600,61600,61600,61600,0
20230601,181200,14375468700,61600,61600,61600,61600,0
20230601,181100,14375468700,61600,61600,61600,61600,0
20230601,181000,14375468700,61600,61600,61600,61600,0
20230601,180900,14375468700,61600,61600,61600,61600,0
20230601,180800,14375468700,61600,61600,61600,61600,0
20230601,180700,14375468700,61600,61600,61600,61600,0
20230601,180600,14375468700,61600,61600,61600,61600,0
20230601,180500,14375468700,61600,61600,61600,61600,0
20230601,180400,14375468700,61600,61600,61600,61600,0
20230601,180300,14375468700,61600,61600,61600,61600,0
20230601,180200,14375468700,61600,61600,61600,61600,0
20230601,180100,14375468700,61600,61600,61600,61600,1467
20230601,180000,14375468700,61600,61600,61600,61600,0
20230601,175900,14375468700,61600,61600,61600,61600,0
20230601,175800,14375468700,61600,61600,61600,61600,0
20230601,175700,14375468700,61600,61600,61600,61600,0
20230601,175600,14375468700,61600,61600,61600,61600,0
20230601,175500,14375468700,61600,61600,61600,61600,0
20230601,175400,14375468700,61600,61600,61600,61600,0
20230601,175300,14375468700,61600,61600,61600,61600,0
20230601,175200,14375468700,61600,61600,61600,61600,0
20230601,175100,14375468700,61600,61600,61600,61600,0
20230601,175000,14375468700,61600,61600,61600,61600,0
20230601,174900,14375468700,61600,61600,61600,61600,0
20230601,174800,14375468700,61600,61600,61600,61600,0
20230601,174700,14375468700,61600,61600,61600,61600,0
20230601,174600,14375468700,61600,61600,61600,61600,0
20230601,174500,14375468700,61600,61600,61600,61600,0
20230601,174400,14375468700,61600,61600,61600,61600,0
20230601,174300,14375468700,61600,61600,61600,61600,0
20230601,174200,14375468700,61600,61600,61600,61600,0
20230601,174100,14375468700,61600,61600,61600,61600,0
20230601,174000,14375468700,61600,61600,61600,61600,0
20230601,173900,14375468700,61600,61600,61600,61600,0
20230601,173800,14375468700,61600,61600,61600,61600,0
20230601,173700,14375468700,61600,61600,61600,61600,0
20230601,173600,14375468700,61600,61600,61600,61600,0
20230601,173500,14375468700,61600,61600,61600,61600,0
20230601,173400,14375468700,61600,61600,61600,61600,0
20230601,173300,14375468700,61600,61600,61600,61600,0
20230601,173200,14375468700,61600,61600,61600,61600,0
20230601,173100,14375468700,61600,61600,61600,61600,1467
20230601,173000,14375468700,61600,61600,61600,61600,0
20230601,172900,14375468700,61600,61600,61600,61600,0
20230601,172800,14375468700,61600,61600,61600,61600,0
20230601,172700,14375468700,61600,61600,61600,61600,0
20230601,172600,14375468700,61600,61600,61600,61600,0
20230601,172500,14375468700,61600,61600,61600,61600,0
20230601,172400,14375468700,61600,61600,61600,61600,0
20230601,172300,14375468700,61600,61600,61600,61600,0
20230601,172200,14375468700,61600,61600,61600,61600,0
20230601,172100,14375468700,61600,61600,61600,61600,0
20230601,172000,14375468700,61600,61600,61600,61600,0
20230601,171900,14375468700,61600,61600,61600,61600,0
20230601,171800,14375468700,61600,61600,61600,61600,0
20230601,171700,14375468700,61600,61600,61600,61600,0
20230601,171600,14375468700,61600,61600,61600,61600,0
20230601,171500,14375468700,61600,61600,61600,61600,0
20230601,171400,14375468700,61600,61600,61600,61600,0
20230601,171300,14375468700,61600,61600,61600,61600,0
20230601,171200,14375468700,61600,61600,61600,61600,0
20230601,171100,14375468700,61600,61600,61600,61600,0
20230601,171000,14375468700,61600,61600,61600,61600,0
20230601,170900,14375468700,61600,61600,61600,61600,0
20230601,170800,14375468700,61600,61600,61600,61600,0
20230601,170700,14375468700,61600,61600,61600,61600,0
20230601,170600,14375468700,61600,61600,61600,61600,0
20230601,170500,14375468700,61600,61600,61600,61600,0
20230601,170400,14375468700,61600,61600,61600,61600,0
20230601,170300,14375468700,61600,61600,61600,61600,0
20230601,170200,14375468700,61600,61600,61600,61600,0
20230601,170100,14375468700,61600,61600,61600,61600,1467
20230601,170000,14375468700,61600,61600,61600,61600,0
20230601,165900,14375468700,61600,61600,61600,61600,0
20230601,165800,14375468700,61600,61600,61600,61600,0
20230601,165700,14375468700,61600,61600,61600,61600,0
20230601,165600,14375468700,61600,61600,61600,61600,0
20230601,165500,14375468700,61600,61600,61600,61600,0
20230601,165400,14375468700,61600,61600,61600,61600,0
20230601,165300,14375468700,61600,61600,61600,61600,0
20230601,165200,14375468700,61600,61600,61600,61600,0
20230601,165100,14375468700,61600,61600,61600,61600,0
20230601,165000,14375468700,61600,61600,61600,61600,0
20230601,164900,14375468700,61600,61600,61600,61600,0
20230601,164800,14375468700,61600,61600,61600,61600,0
20230601,164700,14375468700,61600,61600,61600,61600,0
20230601,164600,14375468700,61600,61600,61600,61600,0
20230601,164500,14375468700,61600,61600,61600,61600,0
20230601,164400,14375468700,61600,61600,61600,61600,0
20230601,164300,14375468700,61600,61600,61600,61600,0
20230601,164200,14375468700,61600,61600,61600,61600,0
20230601,164100,14375468700,61600,61600,61600,61600,0
20230601,164000,14375468700,61600,61600,61600,61600,0
20230601,163900,14375468700,61600,61600,61600,61600,0
20230601,163800,14375468700,61600,61600,61600,61600,0
20230601,163700,14375468700,61600,61600,61600,61600,0
20230601,163600,14375468700,61600,61600,61600,61600,0
20230601,163500,14375468700,61600,61600,61600,61600,0
20230601,163400,14375468700,61600,61600,61600,61600,0
20230601,163300,14375468700,61600,61600,61600,61600,0
20230601,163200,14375468700,61600,61600,61600,61600,0
20230601,163100,14375468700,61600,61600,61600,61600,1467
20230601,163000,14375468700,61600,61600,61600,61600,0
20230601,162900,14375468700,61600,61600,61600,61600,0
20230601,162800,14375468700,61600,61600,61600,61600,0
20230601,162700,14375468700,61600,61600,61600,61600,0
20230601,162600,14375468700,61600,61600,61600,61600,0
20230601,162500,14375468700,61600,61600,61600,61600,0
20230601,162400,14375468700,61600,61600,61600,61600,0
20230601,162300,14375468700,61600,61600,61600,61600,0
20230601,162200,14375468700,61600,61600,61600,61600,0
20230601,162100,14375468700,61600,61600,61600,61600,0
20230601,162000,14375468700,61600,61600,61600,61600,0
20230601,161900,14375468700,61600,61600,61600,61600,0
20230601,161800,14375468700,61600,61600,61600,61600,0
20230601,161700,14375468700,61600,61600,61600,61600,0
20230601,161600,14375468700,61600,61600,61600,61600,0
20230601,161500,14375468700,61600,61600,61600,61600,0
20230601,161400,14375468700,61600,61600,61600,61600,0
20230601,161300,14375468700,61600,61600,61600,61600,0
20230601,161200,14375468700,61600,61600,61600,61600,0
20230601,161100,14375468700,61600,61600,61600,61600,0
20230601,161000,14375468700,61600,61600,61600,61600,0
20230601,160900,14375468700,61600,61600,61600,61600,0
20230601,160800,14375468700,61600,61600,61600,61600,0
20230601,160700,14375468700,61600,61600,61600,61600,0
20230601,160600,14375468700,61600,61600,61600,61600,0
20230601,160500,14375468700,61600,61600,61600,61600,0
20230601,160400,14375468700,61600,61600,61600,61600,0
20230601,160300,14375468700,61600,61600,61600,61600,0
20230601,160200,14375468700,61600,61600,61600,61600,0
20230601,160100,14375468700,61600,61600,61600,61600,1467
20230601,160000,14375468700,61600,61600,61600,61600,0
20230601,155900,14375468700,61600,61600,61600,61600,0
20230601,155800,14375468700,61600,61600,61600,61600,0
20230601,155700,14375468700,61600,61600,61600,61600,0
20230601,155600,14375468700,61600,61600,61600,61600,0
20230601,155500,14375468700,61600,61600,61600,61600,0
20230601,155400,14375468700,61600,61600,61600,61600,0
20230601,155300,14375468700,61600,61600,61600,61600,0
20230601,155200,14375468700,61600,61600,61600,61600,0
20230601,155100,14375468700,61600,61600,61600,61600,0
20230601,155000,14375468700,61600,61600,61600,61600,0
20230601,154900,14375468700,61600,61600,61600,61600,0
20230601,154800,14375468700,61600,61600,61600,61600,0
20230601,154700,14375468700,61600,61600,61600,61600,0
20230601,154600,14375468700,61600,61600,61600,61600,0
20230601,154500,14375468700,61600,61600,61600,61600,0
20230601,154400,14375468700,61600,61600,61600,61600,0
20230601,154300,14375468700,61600,61600,61600,61600,0
20230601,154200,14375468700,61600,61600,61600,61600,0
20230601,154100,14375468700,61600,61600,61600,61600,0
20230601,154000,14375468700,61600,61600,61600,61600,0
20230601,153900,14375468700,61600,61600,61600,61600,0
20230601,153800,14375468700,61600,61600,61600,61600,0
20230601,153700,14375468700,61600,61600,61600,61600,0
20230601,153600,14375468700,61600,61600,61600,61600,0
20230601,153500,14375468700,61600,61600,61600,61600,0
20230601,153400,14375468700,61600,61600,61600,61600,0
20230601,153300,14375468700,61600,61600,61600,61600,0
20230601,153200,14375468700,61600,61600,61600,61600,0
20230601,153100,14375468700,61600,61600,61600,61600,1467
20230601,153000,14375468700,61600,61600,61600,61600,1467
20230601,152900,14285101500,61800,61800,61800,61800,0
20230601,152800,14285101500,61800,61800,61800,61800,0
20230601,152700,14285101500,61800,61800,61800,61800,0
20230601,152600,14285101500,61800,61800,61800,61800,0
20230601,152500,14285101500,61800,61800,61800,61800,0
20230601,152400,14285101500,61800,61800,61800,61800,0
20230601,152300,14285101500,61800,61800,61800,61800,0
20230601,152200,14285101500,61800,61800,61800,61800,0
20230601,152100,14285101500,61800,61800,61800,61800,0
20230601,152000,14285101500,61800,61800,61800,61800,0
20230601,151900,14285101500,61800,62000,62000,61800,432
20230601,151800,14258373700,62000,62100,62200,61900,244
20230601,151700,14243243700,62100,62000,62100,61900,575
20230601,151600,14207603400,62000,61700,62100,61700,632
20230601,151500,14168462100,61900,61900,61900,61600,305
20230601,151400,14149631900,61900,61900,61900,61700,289
20230601,151300,14131773200,61800,61800,61900,61700,465
20230601,151200,14103056200,61900,61800,61900,61800,244
20230601,151100,14087961200,61900,61900,61900,61800,175
20230601,151000,14077140600,62000,61800,62000,61800,295
20230601,150900,14058883100,61800,61600,61800,61600,155
20230601,150800,14049308200,61700,61600,61700,61600,47
20230601,150700,14046409600,61700,61700,61800,61600,450
20230601,150600,14018647600,61700,61800,61800,61700,214
20230601,150500,14005440400,61800,61800,61900,61700,655
20230601,150400,13965006000,61800,61800,61900,61800,90
20230601,150300,13959443000,61800,61900,61900,61800,124
20230601,150200,13951772000,61900,61800,61900,61800,266
20230601,150100,13935308200,61900,61800,61900,61800,132
20230601,150000,13927148400,61900,62000,62000,61900,108
20230601,145900,13920463100,61900,61900,61900,61800,167
20230601,145800,13910126300,61900,62000,62000,61900,409
20230601,145700,13884777600,62000,61800,62000,61800,106
20230601,145600,13878215700,61900,61800,61900,61600,144
20230601,145500,13869318900,61700,61800,61800,61700,248
20230601,145400,13854013900,61800,61700,61800,61700,113
20230601,145300,13847034100,61800,61700,61800,61700,75
20230601,145200,13842405400,61700,61700,61800,61600,190
20230601,145100,13830672400,61700,61800,61900,61700,340
20230601,145000,13809668800,61900,61900,61900,61800,167
20230601,144900,13799333400,61900,61900,61900,61800,348
20230601,144800,13777807400,61800,61800,61900,61800,207
20230601,144700,13765006300,61800,61700,61800,61700,84
20230601,144600,13759819400,61800,61800,61800,61600,199
20230601,144500,13747541600,61700,61800,61800,61700,62
20230601,144400,13743711700,61800,61700,61800,61700,160
20230601,144300,13733830600,61800,61900,61900,61800,271
20230601,144200,13717075400,61900,61800,61900,61800,128
20230601,144100,13709153900,61900,61700,61900,61700,630
20230601,144000,13670212300,61800,61700,61800,61700,325
20230601,143900,13650136200,61700,61800,61800,61700,118
20230601,143800,13642852500,61800,61700,61800,61700,169
20230601,143700,13632420000,61700,61700,61800,61600,235
20230601,143600,13617921200,61600,61600,61700,61600,274
20230601,143500,13601018700,61700,61700,61700,61600,80
20230601,143400,13596085000,61700,61800,61800,61700,316
20230601,143300,13576586300,61700,61700,61700,61700,161
20230601,143200,13566652600,61700,61600,61700,61600,174
20230601,143100,13555929000,61700,61700,61700,61600,152
20230601,143000,13546557900,61600,61600,61700,61600,156
20230601,142900,13536939600,61700,61600,61700,61600,169
20230601,142800,13526521900,61600,61600,61700,61600,189
20230601,142700,13514876100,61600,61700,61800,61600,63
20230601,142600,13510987300,61700,61600,61800,61600,234
20230601,142500,13496552700,61700,61700,61800,61600,382
20230601,142400,13472996100,61800,61700,61800,61700,67
20230601,142300,13468860200,61800,61700,61800,61700,113
20230601,142200,13461883400,61700,61600,61700,61600,95
20230601,142100,13456029000,61600,61800,61800,61400,1595
20230601,142000,13357863600,61800,61800,61800,61700,166
20230601,141900,13347611000,61700,61700,61700,61600,505
20230601,141800,13316453300,61800,61900,61900,61700,177
20230601,141700,13305516200,61900,61800,61900,61800,331
20230601,141600,13285050100,61900,61800,61900,61800,108
20230601,141500,13278372900,61900,61900,61900,61800,99
20230601,141400,13272251000,61800,61800,61800,61800,72
20230601,141300,13267801400,61700,61800,61900,61700,219
20230601,141200,13254263100,61800,61800,61900,61800,356
20230601,141100,13232234600,61800,61800,61900,61800,107
20230601,141000,13225619500,61900,61900,61900,61800,218
20230601,140900,13212126700,61800,61900,62000,61800,119
20230601,140800,13204766300,61800,61900,61900,61800,236
20230601,140700,13190165200,61900,61900,61900,61900,103
20230601,140600,13183789500,61800,61900,61900,61800,267
20230601,140500,13167275200,61900,61800,61900,61800,219
20230601,140400,13153735400,61800,61900,61900,61800,113
20230601,140300,13146747500,61900,61800,61900,61800,178
20230601,140200,13135747000,61800,61700,61800,61700,100
20230601,140100,13129569000,61700,61700,61800,61700,242
20230601,140000,13114629800,61600,61700,61700,61600,105
20230601,135900,13108151600,61800,61600,61800,61600,173
20230601,135800,13097476000,61700,61600,61800,61600,276
20230601,135700,13080446500,61700,61800,61800,61700,139
20230601,135600,13071866900,61700,61500,61800,61500,371
20230601,135500,13049033700,61500,61400,61500,61200,224
20230601,135400,13035284600,61400,61700,61700,61300,343
20230601,135300,13014210500,61700,61700,61700,61600,120
20230601,135200,13006808900,61700,61700,61700,61600,99
20230601,135100,13000706200,61600,61700,61700,61600,331
20230601,135000,12980302700,61600,61600,61600,61500,430
20230601,134900,12953821600,61600,61700,61700,61600,113
20230601,134800,12946850800,61700,61700,61700,61600,133
20230601,134700,12938651800,61700,61600,61700,61600,192
20230601,134600,12926813600,61700,61600,61700,61600,165
20230601,134500,12916637600,61600,61700,61700,61600,293
20230601,134400,12898574300,61700,61700,61700,61600,38
20230601,134300,12896229900,61500,61300,61500,61300,309
20230601,134200,12877261900,61400,61500,61500,61300,62
20230601,134100,12873455100,61400,61400,61500,61400,88
20230601,134000,12868046800,61400,61400,61400,61300,227
20230601,133900,12854123700,61400,61500,61500,61300,90
20230601,133800,12848595300,61500,61700,61700,61400,130
20230601,133700,12840588500,61600,61600,61700,61600,249
20230601,133600,12825250000,61700,61200,61700,61200,208
20230601,133500,12812506900,61300,61400,61400,61300,79
20230601,133400,12807661000,61500,61400,61500,61400,61
20230601,133300,12803910500,61400,61200,61400,61200,530
20230601,133200,12771454900,61300,61200,61300,61200,99
20230601,133100,12765388800,61300,61300,61300,61100,495
20230601,133000,12735097300,61300,61400,61400,61200,683
20230601,132900,12693252800,61400,61300,61500,61200,151
20230601,132800,12683995100,61300,61500,61500,61300,350
20230601,132700,12662531800,61400,61600,61600,61400,235
20230601,132600,12648095500,61600,61600,61600,61500,326
20230601,132500,12628040200,61600,61600,61600,61500,126
20230601,132400,12620279200,61600,61700,61700,61500,812
20230601,132300,12570206900,61800,61800,61800,61700,65
20230601,132200,12566191800,61800,61800,61900,61700,241
20230601,132100,12551297400,61700,61800,61800,61700,259
20230601,132000,12535310800,61700,61700,61800,61700,76
20230601,131900,12530616100,61700,61800,61800,61700,276
20230601,131800,12513565500,61800,61800,61800,61700,292
20230601,131700,12495543600,61800,61800,61900,61800,247
20230601,131600,12480267000,61800,61900,61900,61800,501
20230601,131500,12449304100,61800,61500,61800,61500,180
20230601,131400,12438204700,61500,61500,61600,61500,99
20230601,131300,12432112500,61600,61600,61600,61500,87
20230601,131200,12426757600,61600,61600,61700,61500,188
20230601,131100,12415174900,61700,61600,61700,61600,40
20230601,131000,12412707300,61700,61900,61900,61500,254
20230601,130900,12397060700,61900,61800,62000,61700,222
20230601,130800,12383327800,61800,61900,62100,61800,420
20230601,130700,12357288600,61800,61700,61800,61700,146
20230601,130600,12348273800,61800,61700,61800,61700,168
20230601,130500,12337904000,61700,61800,61800,61700,197
20230601,130400,12325746000,61900,61800,61900,61700,138
20230601,130300,12317211400,61700,61900,61900,61700,95
20230601,130200,12311344300,61900,61700,62000,61700,115
20230601,130100,12304232900,61800,61700,62000,61700,72
20230601,130000,12299781900,62000,61900,62000,61800,215
20230601,125900,12286480300,61900,62100,62100,61900,664
20230601,125800,12245317300,62000,62100,62100,62000,175
20230601,125700,12234461300,62100,62200,62200,62000,93
20230601,125600,12228693700,62100,62200,62200,62100,193
20230601,125500,12216704100,62100,62100,62200,62100,212
20230601,125400,12203538400,62100,62000,62100,62000,89
20230601,125300,12198012900,62100,62200,62400,62100,746
20230601,125200,12151513200,62200,62200,62300,62200,58
20230601,125100,12147900400,62200,62100,62200,62000,219
20230601,125000,12134307100,62100,62200,62200,62100,199
20230601,124900,12121938800,62100,62100,62200,62100,92
20230601,124800,12116222300,62100,62300,62300,62100,186
20230601,124700,12104651200,62200,62200,62300,62200,104
20230601,124600,12098174900,62400,62200,62500,62100,323
20230601,124500,12078031500,62200,62200,62300,62200,73
20230601,124400,12073489900,62100,62100,62200,62100,179
20230601,124300,12062369500,62200,62200,62300,62200,86
20230601,124200,12057015900,62300,62200,62300,62200,59
20230601,124100,12053342900,62300,62200,62300,62200,188
20230601,124000,12041637300,62200,62200,62300,62200,138
20230601,123900,12033046500,62200,62100,62200,62000,199
20230601,123800,12020684400,62100,62100,62100,62000,141
20230601,123700,12011936300,62100,62100,62200,62000,76
20230601,123600,12007215100,62000,62200,62200,62000,52
20230601,123500,12003986300,62200,62300,62300,62100,667
20230601,123400,11962509400,62300,62500,62500,62300,211
20230601,123300,11949344200,62500,62400,62500,62300,448
20230601,123200,11921376500,62300,62200,62500,62200,822
20230601,123100,11870069700,62300,62300,62400,62200,71
20230601,123000,11865647000,62300,62100,62300,62100,201
20230601,122900,11853141400,62100,62000,62500,62000,1015
20230601,122800,11789842400,62000,62000,62000,61900,368
20230601,122700,11767030500,62000,62000,62100,61900,321
20230601,122600,11747126800,62000,62000,62100,62000,500
20230601,122500,11716125800,62000,61800,62000,61800,509
20230601,122400,11684619600,61800,61600,61800,61600,133
20230601,122300,11676408200,61600,61700,61700,61600,354
20230601,122200,11654593600,61700,61600,61700,61600,31
20230601,122100,11652681500,61600,61700,61700,61600,53
20230601,122000,11649412300,61600,61700,61800,61600,142
20230601,121900,11640656400,61800,61600,61800,61600,53
20230601,121800,11637384800,61600,61700,61700,61600,132
20230601,121700,11629246600,61700,61700,61800,61600,421
20230601,121600,11603283600,61700,61800,61800,61700,245
20230601,121500,11588160100,61800,61700,61800,61700,86
20230601,121400,11582848700,61800,61700,61800,61700,140
20230601,121300,11574206300,61700,61700,61800,61700,116
20230601,121200,11567046100,61700,61700,61800,61700,109
20230601,121100,11560317400,61700,61800,61900,61600,539
20230601,121000,11527034700,61700,61700,61700,61500,61
20230601,120900,11523272400,61700,61600,61700,61500,286
20230601,120800,11505668600,61600,61700,61800,61600,112
20230601,120700,11498758200,61600,61600,61700,61600,133
20230601,120600,11490560300,61500,61500,61600,61500,92
20230601,120500,11484895400,61500,61600,61600,61500,112
20230601,120400,11477999500,61600,61500,61600,61400,84
20230601,120300,11472833700,61400,61300,61400,61300,357
20230601,120200,11450914300,61300,61400,61400,61200,995
20230601,120100,11389955100,61400,61400,61500,61400,59
20230601,120000,11386328100,61400,61400,61500,61400,156
20230601,115900,11376746700,61400,61400,61500,61400,144
20230601,115800,11367903600,61500,61600,61600,61400,316
20230601,115700,11348487400,61600,61700,61700,61500,77
20230601,115600,11343742600,61700,61400,61800,61400,389
20230601,115500,11319780000,61400,61400,61500,61400,184
20230601,115400,11308480000,61500,61700,61700,61500,178
20230601,115300,11297520300,61600,61600,61600,61500,246
20230601,115200,11282374200,61600,61700,61700,61500,24
20230601,115100,11280895800,61700,61500,61700,61500,96
20230601,115000,11274983700,61500,61600,61700,61500,163
20230601,114900,11264942200,61700,61500,61700,61500,140
20230601,114800,11256316800,61500,61400,61500,61400,167
20230601,114700,11246059400,61400,61500,61500,61300,273
20230601,114600,11229291500,61500,61500,61600,61500,172
20230601,114500,11218710900,61500,61600,61600,61400,275
20230601,114400,11201793900,61700,61600,61700,61600,107
20230601,114300,11195202400,61600,61600,61700,61500,139
20230601,114200,11186641600,61600,61700,61700,61500,283
20230601,114100,11169185600,61500,61500,61600,61500,212
20230601,114000,11156142200,61600,61600,61600,61500,46
20230601,113900,11153309000,61500,61500,61600,61500,152
20230601,113800,11143948500,61500,61600,61700,61500,151
20230601,113700,11134646200,61600,61800,61800,61600,102
20230601,113600,11128352800,61800,61600,61800,61600,113
20230601,113500,11121388500,61700,61600,61700,61600,190
20230601,113400,11109678500,61600,61500,61700,61400,327
20230601,113300,11089556700,61600,61500,61600,61500,20
20230601,113200,11088325400,61500,61600,61700,61500,259
20230601,113100,11072388200,61600,61800,61800,61600,200
20230601,113000,11060051100,61600,61600,61700,61600,98
20230601,112900,11054005100,61500,61500,61800,61400,179
20230601,112800,11042994100,61500,61800,61900,61500,419
20230601,112700,11017115500,61800,61500,61800,61400,265
20230601,112600,11000794200,61400,61300,61500,61300,1102
20230601,112500,10933193200,61300,61400,61500,61300,508
20230601,112400,10902028400,61400,61700,61700,61400,837
20230601,112300,10850481200,61800,61800,61800,61700,93
20230601,112200,10844740000,61800,61800,61800,61700,143
20230601,112100,10835910100,61800,61700,61800,61700,153
20230601,112000,10826458000,61800,61700,61800,61600,134
20230601,111900,10818190100,61600,61600,61800,61500,355
20230601,111800,10796304900,61600,61700,61700,61500,245
20230601,111700,10781222900,61700,61700,61800,61600,281
20230601,111600,10763878100,61700,61900,61900,61700,88
20230601,111500,10758434600,62000,62100,62100,61900,229
20230601,111400,10744248300,62000,61900,62000,61900,173
20230601,111300,10733530000,61800,61800,61800,61700,619
20230601,111200,10695279900,61700,61600,61800,61600,141
20230601,111100,10686572300,61600,61700,61800,61600,170
20230601,111000,10676084200,61700,61600,61900,61600,189
20230601,110900,10664432700,61700,61600,61700,61600,104
20230601,110800,10658019400,61500,61700,61800,61400,636
20230601,110700,10618884000,61700,61900,62000,61700,440
20230601,110600,10591651100,61900,61800,61900,61700,201
20230601,110500,10579235200,61700,61900,62000,61700,229
20230601,110400,10565059200,61900,61800,62000,61700,105
20230601,110300,10558568900,61700,61700,61800,61700,112
20230601,110200,10551654700,61700,61500,61700,61500,144
20230601,110100,10542782400,61600,61500,61700,61500,314
20230601,110000,10523442300,61600,61600,61700,61500,63
20230601,105900,10519561600,61400,61300,61600,61300,339
20230601,105800,10498691300,61400,61300,61500,61200,426
20230601,105700,10472559800,61400,61700,61700,61100,3272
20230601,105600,10272048900,61600,61700,61700,61600,153
20230601,105500,10262615200,61800,61600,61800,61600,180
20230601,105400,10251516500,61500,61900,61900,61500,238
20230601,105300,10236854500,61900,61700,61900,61600,172
20230601,105200,10226239100,61800,61800,62000,61800,257
20230601,105100,10210353400,61800,61800,61900,61800,112
20230601,105000,10203430700,61800,61700,61900,61600,263
20230601,104900,10187206400,61800,61900,62000,61700,79
20230601,104800,10182321300,61800,61900,61900,61800,307
20230601,104700,10163319100,61900,61700,62100,61700,192
20230601,104600,10151434800,61900,61800,61900,61600,473
20230601,104500,10122256000,61900,61800,61900,61800,200
20230601,104400,10109892400,61800,61800,61900,61700,154
20230601,104300,10100380000,61800,61900,62000,61700,178
20230601,104200,10089382200,61900,61700,61900,61700,157
20230601,104100,10079679200,61700,61700,61800,61700,98
20230601,104000,10073630200,61700,61900,61900,61600,305
20230601,103900,10054811200,62000,62500,62500,62000,103
20230601,103800,10048405200,62500,62000,62500,62000,281
20230601,103700,10030953000,61900,61900,61900,61700,202
20230601,103600,10018460000,61900,61500,62000,61400,638
20230601,103500,9979057700,61500,61600,61600,61500,914
20230601,103400,9922832500,61600,61600,61700,61500,863
20230601,103300,9869727000,61600,61800,61900,61600,1938
20230601,103200,9750048900,61900,61900,62000,61800,256
20230601,103100,9734191400,61900,62000,62000,61800,320
20230601,103000,9714378100,62100,62400,62400,61900,4985
20230601,102900,9404598600,62300,62300,62400,62300,97
20230601,102800,9398553000,62300,62500,62500,62300,277
20230601,102700,9381268300,62500,62500,62500,62400,78
20230601,102600,9376397800,62500,62400,62500,62400,31
20230601,102500,9374460800,62400,62400,62600,62400,199
20230601,102400,9362033800,62600,62700,62700,62400,77
20230601,102300,9357217500,62600,62400,62600,62400,184
20230601,102200,9345703900,62400,62500,62500,62400,194
20230601,102100,9333593400,62500,62500,62600,62500,179
20230601,102000,9322402800,62500,62500,62600,62500,42
20230601,101900,9319774500,62600,62500,62600,62400,132
20230601,101800,9311523800,62400,62800,62800,62300,2120
20230601,101700,9179152500,62600,62800,62900,62600,333
20230601,101600,9158253900,62900,62700,63000,62700,794
20230601,101500,9108381600,62700,62600,62700,62600,113
20230601,101400,9101297200,62700,62800,62900,62700,159
20230601,101300,9091324400,63000,62800,63000,62700,246
20230601,101200,9075885400,62900,63000,63000,62900,144
20230601,101100,9066818900,62900,63100,63100,62900,178
20230601,101000,9055601300,63100,63000,63100,62900,208
20230601,100900,9042496400,63000,63000,63200,62900,201
20230601,100800,9029835700,63000,63000,63200,63000,977
20230601,100700,8968215700,63000,62900,63100,62900,1056
20230601,100600,8901694800,62700,62900,62900,62700,360
20230601,100500,8879078000,62900,62900,63000,62900,137
20230601,100400,8870458600,62900,62900,63000,62900,138
20230601,100300,8861770800,63000,62900,63000,62800,218
20230601,100200,8848056000,62800,62900,63000,62800,210
20230601,100100,8834844600,63000,63000,63100,62800,724
20230601,100000,8789231200,62900,62700,63000,62700,528
20230601,095900,8756064900,62800,62700,62800,62700,50
20230601,095800,8752925800,62700,62600,62800,62500,967
20230601,095700,8692307700,62700,62800,62800,62700,212
20230601,095600,8679000000,62700,62800,62900,62500,596
20230601,095500,8641613200,62800,62900,62900,62800,255
20230601,095400,8625587700,62800,62800,62900,62800,183
20230601,095300,8614088600,62900,62700,62900,62600,294
20230601,095200,8595625900,62700,62700,62700,62600,313
20230601,095100,8576005700,62600,62700,62700,62500,414
20230601,095000,8550104200,62700,62400,62900,62400,692
20230601,094900,8506804100,62400,62500,62500,62400,187
20230601,094800,8495126900,62400,62400,62500,62400,340
20230601,094700,8473908300,62400,62900,62900,62400,468
20230601,094600,8444631800,62700,62500,62900,62500,369
20230601,094500,8421481000,62500,62900,63100,62500,173
20230601,094400,8410595300,62800,62300,63000,62300,1748
20230601,094300,8300880500,62300,62600,62600,62300,826
20230601,094200,8249348900,62500,62700,62800,62500,1607
20230601,094100,8148793200,62700,62900,62900,62700,1464
20230601,094000,8056937900,62800,62900,62900,62800,182
20230601,093900,8045491700,62900,62800,63000,62800,665
20230601,093800,8003668400,62800,62900,62900,62800,251
20230601,093700,7987902400,62800,63000,63000,62800,993
20230601,093600,7925398600,63000,62900,63200,62800,437
20230601,093500,7897814700,62900,63100,63100,62800,2130
20230601,093400,7763855700,63100,63500,63500,63100,616
20230601,093300,7724860200,63500,63600,63700,63500,206
20230601,093200,7711765100,63600,63100,63700,63100,1663
20230601,093100,7606078300,63300,63100,63300,63000,661
20230601,093000,7564325900,63200,62700,63200,62700,958
20230601,092900,7503988300,62700,63000,63000,62700,3482
20230601,092800,7284971600,63000,63100,63200,63000,526
20230601,092700,7251793200,63100,63200,63300,63000,2116
20230601,092600,7118326100,63200,63400,63600,63200,802
20230601,092500,7067504300,63700,63300,63700,63300,1502
20230601,092400,6972229400,63400,63500,63600,63400,606
20230601,092300,6933751600,63400,63500,63600,63400,669
20230601,092200,6891276200,63600,63900,63900,63600,943
20230601,092100,6831129000,63900,63800,64100,63800,1559
20230601,092000,6731395700,63800,64000,64000,63700,1170
20230601,091900,6656744700,64000,63400,64000,63400,4227
20230601,091800,6387444100,63400,63500,63600,63300,1155
20230601,091700,6314210800,63500,63700,63700,63400,2771
20230601,091600,6137929700,63700,63400,64000,63400,4279
20230601,091500,5865397700,63400,63400,63700,63200,3520
20230601,091400,5642006700,63500,63900,63900,63200,2363
20230601,091300,5492034200,64000,64200,64200,63400,2898
20230601,091200,5307063600,64200,64000,65000,63800,9518
20230601,091100,4693226400,64000,63100,64000,62900,6546
20230601,091000,4276684100,63000,63000,63300,62900,2976
20230601,090900,4088998700,63200,63400,63500,62800,5293
20230601,090800,3755168900,63400,63900,64000,63200,3374
20230601,090700,3540138200,63500,63500,63900,63000,3146
20230601,090600,3340461900,63400,63600,63600,62900,4962
20230601,090500,3026052300,63600,62600,63600,62500,7001
20230601,090400,2584448800,62600,62500,62700,62200,4444
20230601,090300,2306703600,62500,62300,63200,62300,6392
20230601,090200,1905734300,62300,61700,63600,61700,10927
20230601,090100,1222044400,61700,61500,61800,60900,9368
20230601,090000,647457000,61500,60900,61700,60900,10579