KissMeData/112610/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201800,29295009500,80000,80000,80000,80000,14864
20230601,201700,29295009500,80000,80000,80000,80000,0
20230601,201600,29295009500,80000,80000,80000,80000,0
20230601,201500,29295009500,80000,80000,80000,80000,0
20230601,201400,29295009500,80000,80000,80000,80000,0
20230601,201300,29295009500,80000,80000,80000,80000,0
20230601,201200,29295009500,80000,80000,80000,80000,0
20230601,201100,29295009500,80000,80000,80000,80000,0
20230601,201000,29295009500,80000,80000,80000,80000,0
20230601,200900,29295009500,80000,80000,80000,80000,0
20230601,200800,29295009500,80000,80000,80000,80000,0
20230601,200700,29295009500,80000,80000,80000,80000,0
20230601,200600,29295009500,80000,80000,80000,80000,0
20230601,200500,29295009500,80000,80000,80000,80000,0
20230601,200400,29295009500,80000,80000,80000,80000,0
20230601,200300,29295009500,80000,80000,80000,80000,0
20230601,200200,29295009500,80000,80000,80000,80000,0
20230601,200100,29295009500,80000,80000,80000,80000,0
20230601,200000,29295009500,80000,80000,80000,80000,0
20230601,195900,29295009500,80000,80000,80000,80000,0
20230601,195800,29295009500,80000,80000,80000,80000,0
20230601,195700,29295009500,80000,80000,80000,80000,0
20230601,195600,29295009500,80000,80000,80000,80000,0
20230601,195500,29295009500,80000,80000,80000,80000,0
20230601,195400,29295009500,80000,80000,80000,80000,0
20230601,195300,29295009500,80000,80000,80000,80000,0
20230601,195200,29295009500,80000,80000,80000,80000,0
20230601,195100,29295009500,80000,80000,80000,80000,0
20230601,195000,29295009500,80000,80000,80000,80000,0
20230601,194900,29295009500,80000,80000,80000,80000,0
20230601,194800,29295009500,80000,80000,80000,80000,14864
20230601,194700,29295009500,80000,80000,80000,80000,0
20230601,194600,29295009500,80000,80000,80000,80000,0
20230601,194500,29295009500,80000,80000,80000,80000,0
20230601,194400,29295009500,80000,80000,80000,80000,0
20230601,194300,29295009500,80000,80000,80000,80000,0
20230601,194200,29295009500,80000,80000,80000,80000,0
20230601,194100,29295009500,80000,80000,80000,80000,0
20230601,194000,29295009500,80000,80000,80000,80000,0
20230601,193900,29295009500,80000,80000,80000,80000,0
20230601,193800,29295009500,80000,80000,80000,80000,0
20230601,193700,29295009500,80000,80000,80000,80000,0
20230601,193600,29295009500,80000,80000,80000,80000,0
20230601,193500,29295009500,80000,80000,80000,80000,0
20230601,193400,29295009500,80000,80000,80000,80000,0
20230601,193300,29295009500,80000,80000,80000,80000,0
20230601,193200,29295009500,80000,80000,80000,80000,0
20230601,193100,29295009500,80000,80000,80000,80000,0
20230601,193000,29295009500,80000,80000,80000,80000,0
20230601,192900,29295009500,80000,80000,80000,80000,0
20230601,192800,29295009500,80000,80000,80000,80000,0
20230601,192700,29295009500,80000,80000,80000,80000,0
20230601,192600,29295009500,80000,80000,80000,80000,0
20230601,192500,29295009500,80000,80000,80000,80000,0
20230601,192400,29295009500,80000,80000,80000,80000,0
20230601,192300,29295009500,80000,80000,80000,80000,0
20230601,192200,29295009500,80000,80000,80000,80000,0
20230601,192100,29295009500,80000,80000,80000,80000,0
20230601,192000,29295009500,80000,80000,80000,80000,0
20230601,191900,29295009500,80000,80000,80000,80000,0
20230601,191800,29295009500,80000,80000,80000,80000,14864
20230601,191700,29295009500,80000,80000,80000,80000,0
20230601,191600,29295009500,80000,80000,80000,80000,0
20230601,191500,29295009500,80000,80000,80000,80000,0
20230601,191400,29295009500,80000,80000,80000,80000,0
20230601,191300,29295009500,80000,80000,80000,80000,0
20230601,191200,29295009500,80000,80000,80000,80000,0
20230601,191100,29295009500,80000,80000,80000,80000,0
20230601,191000,29295009500,80000,80000,80000,80000,0
20230601,190900,29295009500,80000,80000,80000,80000,0
20230601,190800,29295009500,80000,80000,80000,80000,0
20230601,190700,29295009500,80000,80000,80000,80000,0
20230601,190600,29295009500,80000,80000,80000,80000,0
20230601,190500,29295009500,80000,80000,80000,80000,0
20230601,190400,29295009500,80000,80000,80000,80000,0
20230601,190300,29295009500,80000,80000,80000,80000,0
20230601,190200,29295009500,80000,80000,80000,80000,0
20230601,190100,29295009500,80000,80000,80000,80000,0
20230601,190000,29295009500,80000,80000,80000,80000,0
20230601,185900,29295009500,80000,80000,80000,80000,0
20230601,185800,29295009500,80000,80000,80000,80000,0
20230601,185700,29295009500,80000,80000,80000,80000,0
20230601,185600,29295009500,80000,80000,80000,80000,0
20230601,185500,29295009500,80000,80000,80000,80000,0
20230601,185400,29295009500,80000,80000,80000,80000,0
20230601,185300,29295009500,80000,80000,80000,80000,0
20230601,185200,29295009500,80000,80000,80000,80000,0
20230601,185100,29295009500,80000,80000,80000,80000,0
20230601,185000,29295009500,80000,80000,80000,80000,0
20230601,184900,29295009500,80000,80000,80000,80000,0
20230601,184800,29295009500,80000,80000,80000,80000,14864
20230601,184700,29295009500,80000,80000,80000,80000,0
20230601,184600,29295009500,80000,80000,80000,80000,0
20230601,184500,29295009500,80000,80000,80000,80000,0
20230601,184400,29295009500,80000,80000,80000,80000,0
20230601,184300,29295009500,80000,80000,80000,80000,0
20230601,184200,29295009500,80000,80000,80000,80000,0
20230601,184100,29295009500,80000,80000,80000,80000,0
20230601,184000,29295009500,80000,80000,80000,80000,0
20230601,183900,29295009500,80000,80000,80000,80000,0
20230601,183800,29295009500,80000,80000,80000,80000,0
20230601,183700,29295009500,80000,80000,80000,80000,0
20230601,183600,29295009500,80000,80000,80000,80000,0
20230601,183500,29295009500,80000,80000,80000,80000,0
20230601,183400,29295009500,80000,80000,80000,80000,0
20230601,183300,29295009500,80000,80000,80000,80000,0
20230601,183200,29295009500,80000,80000,80000,80000,0
20230601,183100,29295009500,80000,80000,80000,80000,0
20230601,183000,29295009500,80000,80000,80000,80000,0
20230601,182900,29295009500,80000,80000,80000,80000,0
20230601,182800,29295009500,80000,80000,80000,80000,0
20230601,182700,29295009500,80000,80000,80000,80000,0
20230601,182600,29295009500,80000,80000,80000,80000,0
20230601,182500,29295009500,80000,80000,80000,80000,0
20230601,182400,29295009500,80000,80000,80000,80000,0
20230601,182300,29295009500,80000,80000,80000,80000,0
20230601,182200,29295009500,80000,80000,80000,80000,0
20230601,182100,29295009500,80000,80000,80000,80000,0
20230601,182000,29295009500,80000,80000,80000,80000,0
20230601,181900,29295009500,80000,80000,80000,80000,0
20230601,181800,29295009500,80000,80000,80000,80000,14864
20230601,181700,29295009500,80000,80000,80000,80000,0
20230601,181600,29295009500,80000,80000,80000,80000,0
20230601,181500,29295009500,80000,80000,80000,80000,0
20230601,181400,29295009500,80000,80000,80000,80000,0
20230601,181300,29295009500,80000,80000,80000,80000,0
20230601,181200,29295009500,80000,80000,80000,80000,0
20230601,181100,29295009500,80000,80000,80000,80000,0
20230601,181000,29295009500,80000,80000,80000,80000,0
20230601,180900,29295009500,80000,80000,80000,80000,0
20230601,180800,29295009500,80000,80000,80000,80000,0
20230601,180700,29295009500,80000,80000,80000,80000,0
20230601,180600,29295009500,80000,80000,80000,80000,0
20230601,180500,29295009500,80000,80000,80000,80000,0
20230601,180400,29295009500,80000,80000,80000,80000,0
20230601,180300,29295009500,80000,80000,80000,80000,0
20230601,180200,29295009500,80000,80000,80000,80000,0
20230601,180100,29295009500,80000,80000,80000,80000,0
20230601,180000,29295009500,80000,80000,80000,80000,0
20230601,175900,29295009500,80000,80000,80000,80000,0
20230601,175800,29295009500,80000,80000,80000,80000,0
20230601,175700,29295009500,80000,80000,80000,80000,0
20230601,175600,29295009500,80000,80000,80000,80000,0
20230601,175500,29295009500,80000,80000,80000,80000,0
20230601,175400,29295009500,80000,80000,80000,80000,0
20230601,175300,29295009500,80000,80000,80000,80000,0
20230601,175200,29295009500,80000,80000,80000,80000,0
20230601,175100,29295009500,80000,80000,80000,80000,0
20230601,175000,29295009500,80000,80000,80000,80000,0
20230601,174900,29295009500,80000,80000,80000,80000,0
20230601,174800,29295009500,80000,80000,80000,80000,14864
20230601,174700,29295009500,80000,80000,80000,80000,0
20230601,174600,29295009500,80000,80000,80000,80000,0
20230601,174500,29295009500,80000,80000,80000,80000,0
20230601,174400,29295009500,80000,80000,80000,80000,0
20230601,174300,29295009500,80000,80000,80000,80000,0
20230601,174200,29295009500,80000,80000,80000,80000,0
20230601,174100,29295009500,80000,80000,80000,80000,0
20230601,174000,29295009500,80000,80000,80000,80000,0
20230601,173900,29295009500,80000,80000,80000,80000,0
20230601,173800,29295009500,80000,80000,80000,80000,0
20230601,173700,29295009500,80000,80000,80000,80000,0
20230601,173600,29295009500,80000,80000,80000,80000,0
20230601,173500,29295009500,80000,80000,80000,80000,0
20230601,173400,29295009500,80000,80000,80000,80000,0
20230601,173300,29295009500,80000,80000,80000,80000,0
20230601,173200,29295009500,80000,80000,80000,80000,0
20230601,173100,29295009500,80000,80000,80000,80000,0
20230601,173000,29295009500,80000,80000,80000,80000,0
20230601,172900,29295009500,80000,80000,80000,80000,0
20230601,172800,29295009500,80000,80000,80000,80000,0
20230601,172700,29295009500,80000,80000,80000,80000,0
20230601,172600,29295009500,80000,80000,80000,80000,0
20230601,172500,29295009500,80000,80000,80000,80000,0
20230601,172400,29295009500,80000,80000,80000,80000,0
20230601,172300,29295009500,80000,80000,80000,80000,0
20230601,172200,29295009500,80000,80000,80000,80000,0
20230601,172100,29295009500,80000,80000,80000,80000,0
20230601,172000,29295009500,80000,80000,80000,80000,0
20230601,171900,29295009500,80000,80000,80000,80000,0
20230601,171800,29295009500,80000,80000,80000,80000,14864
20230601,171700,29295009500,80000,80000,80000,80000,0
20230601,171600,29295009500,80000,80000,80000,80000,0
20230601,171500,29295009500,80000,80000,80000,80000,0
20230601,171400,29295009500,80000,80000,80000,80000,0
20230601,171300,29295009500,80000,80000,80000,80000,0
20230601,171200,29295009500,80000,80000,80000,80000,0
20230601,171100,29295009500,80000,80000,80000,80000,0
20230601,171000,29295009500,80000,80000,80000,80000,0
20230601,170900,29295009500,80000,80000,80000,80000,0
20230601,170800,29295009500,80000,80000,80000,80000,0
20230601,170700,29295009500,80000,80000,80000,80000,0
20230601,170600,29295009500,80000,80000,80000,80000,0
20230601,170500,29295009500,80000,80000,80000,80000,0
20230601,170400,29295009500,80000,80000,80000,80000,0
20230601,170300,29295009500,80000,80000,80000,80000,0
20230601,170200,29295009500,80000,80000,80000,80000,0
20230601,170100,29295009500,80000,80000,80000,80000,0
20230601,170000,29295009500,80000,80000,80000,80000,0
20230601,165900,29295009500,80000,80000,80000,80000,0
20230601,165800,29295009500,80000,80000,80000,80000,0
20230601,165700,29295009500,80000,80000,80000,80000,0
20230601,165600,29295009500,80000,80000,80000,80000,0
20230601,165500,29295009500,80000,80000,80000,80000,0
20230601,165400,29295009500,80000,80000,80000,80000,0
20230601,165300,29295009500,80000,80000,80000,80000,0
20230601,165200,29295009500,80000,80000,80000,80000,0
20230601,165100,29295009500,80000,80000,80000,80000,0
20230601,165000,29295009500,80000,80000,80000,80000,0
20230601,164900,29295009500,80000,80000,80000,80000,0
20230601,164800,29295009500,80000,80000,80000,80000,14864
20230601,164700,29295009500,80000,80000,80000,80000,0
20230601,164600,29295009500,80000,80000,80000,80000,0
20230601,164500,29295009500,80000,80000,80000,80000,0
20230601,164400,29295009500,80000,80000,80000,80000,0
20230601,164300,29295009500,80000,80000,80000,80000,0
20230601,164200,29295009500,80000,80000,80000,80000,0
20230601,164100,29295009500,80000,80000,80000,80000,0
20230601,164000,29295009500,80000,80000,80000,80000,0
20230601,163900,29295009500,80000,80000,80000,80000,0
20230601,163800,29295009500,80000,80000,80000,80000,0
20230601,163700,29295009500,80000,80000,80000,80000,0
20230601,163600,29295009500,80000,80000,80000,80000,0
20230601,163500,29295009500,80000,80000,80000,80000,0
20230601,163400,29295009500,80000,80000,80000,80000,0
20230601,163300,29295009500,80000,80000,80000,80000,0
20230601,163200,29295009500,80000,80000,80000,80000,0
20230601,163100,29295009500,80000,80000,80000,80000,0
20230601,163000,29295009500,80000,80000,80000,80000,0
20230601,162900,29295009500,80000,80000,80000,80000,0
20230601,162800,29295009500,80000,80000,80000,80000,0
20230601,162700,29295009500,80000,80000,80000,80000,0
20230601,162600,29295009500,80000,80000,80000,80000,0
20230601,162500,29295009500,80000,80000,80000,80000,0
20230601,162400,29295009500,80000,80000,80000,80000,0
20230601,162300,29295009500,80000,80000,80000,80000,0
20230601,162200,29295009500,80000,80000,80000,80000,0
20230601,162100,29295009500,80000,80000,80000,80000,0
20230601,162000,29295009500,80000,80000,80000,80000,0
20230601,161900,29295009500,80000,80000,80000,80000,0
20230601,161800,29295009500,80000,80000,80000,80000,14864
20230601,161700,29295009500,80000,80000,80000,80000,0
20230601,161600,29295009500,80000,80000,80000,80000,0
20230601,161500,29295009500,80000,80000,80000,80000,0
20230601,161400,29295009500,80000,80000,80000,80000,0
20230601,161300,29295009500,80000,80000,80000,80000,0
20230601,161200,29295009500,80000,80000,80000,80000,0
20230601,161100,29295009500,80000,80000,80000,80000,0
20230601,161000,29295009500,80000,80000,80000,80000,0
20230601,160900,29295009500,80000,80000,80000,80000,0
20230601,160800,29295009500,80000,80000,80000,80000,0
20230601,160700,29295009500,80000,80000,80000,80000,0
20230601,160600,29295009500,80000,80000,80000,80000,0
20230601,160500,29295009500,80000,80000,80000,80000,0
20230601,160400,29295009500,80000,80000,80000,80000,0
20230601,160300,29295009500,80000,80000,80000,80000,0
20230601,160200,29295009500,80000,80000,80000,80000,0
20230601,160100,29295009500,80000,80000,80000,80000,0
20230601,160000,29295009500,80000,80000,80000,80000,0
20230601,155900,29295009500,80000,80000,80000,80000,0
20230601,155800,29295009500,80000,80000,80000,80000,0
20230601,155700,29295009500,80000,80000,80000,80000,0
20230601,155600,29295009500,80000,80000,80000,80000,0
20230601,155500,29295009500,80000,80000,80000,80000,0
20230601,155400,29295009500,80000,80000,80000,80000,0
20230601,155300,29295009500,80000,80000,80000,80000,0
20230601,155200,29295009500,80000,80000,80000,80000,0
20230601,155100,29295009500,80000,80000,80000,80000,0
20230601,155000,29295009500,80000,80000,80000,80000,0
20230601,154900,29295009500,80000,80000,80000,80000,0
20230601,154800,29295009500,80000,80000,80000,80000,14864
20230601,154700,29295009500,80000,80000,80000,80000,0
20230601,154600,29295009500,80000,80000,80000,80000,0
20230601,154500,29295009500,80000,80000,80000,80000,0
20230601,154400,29295009500,80000,80000,80000,80000,0
20230601,154300,29295009500,80000,80000,80000,80000,0
20230601,154200,29295009500,80000,80000,80000,80000,0
20230601,154100,29295009500,80000,80000,80000,80000,0
20230601,154000,29295009500,80000,80000,80000,80000,0
20230601,153900,29295009500,80000,80000,80000,80000,0
20230601,153800,29295009500,80000,80000,80000,80000,0
20230601,153700,29295009500,80000,80000,80000,80000,0
20230601,153600,29295009500,80000,80000,80000,80000,0
20230601,153500,29295009500,80000,80000,80000,80000,0
20230601,153400,29295009500,80000,80000,80000,80000,0
20230601,153300,29295009500,80000,80000,80000,80000,0
20230601,153200,29295009500,80000,80000,80000,80000,0
20230601,153100,29295009500,80000,80000,80000,80000,0
20230601,153000,29295009500,80000,80000,80000,80000,14864
20230601,152900,28105889500,79800,79800,79800,79800,0
20230601,152800,28105889500,79800,79800,79800,79800,0
20230601,152700,28105889500,79800,79800,79800,79800,0
20230601,152600,28105889500,79800,79800,79800,79800,0
20230601,152500,28105889500,79800,79800,79800,79800,0
20230601,152400,28105889500,79800,79800,79800,79800,0
20230601,152300,28105889500,79800,79800,79800,79800,0
20230601,152200,28105889500,79800,79800,79800,79800,0
20230601,152100,28105889500,79800,79800,79800,79800,0
20230601,152000,28105889500,79800,79800,79800,79800,0
20230601,151900,28105889500,79800,79700,79800,79700,421
20230601,151800,28072333200,79800,79800,79800,79700,132
20230601,151700,28061809300,79700,79700,79900,79700,316
20230601,151600,28036601800,79700,79700,79900,79700,260
20230601,151500,28015859100,79700,79800,79900,79700,988
20230601,151400,27937062800,79700,79800,79800,79700,492
20230601,151300,27897825200,79700,79800,79900,79700,706
20230601,151200,27841508200,79800,79800,79900,79800,666
20230601,151100,27788339500,79800,79900,79900,79800,384
20230601,151000,27757680600,79800,79700,79900,79700,612
20230601,150900,27708826500,79800,79700,79800,79700,1041
20230601,150800,27625787100,79700,79800,79800,79700,769
20230601,150700,27564448800,79800,79700,79800,79700,251
20230601,150600,27544429800,79700,79800,79800,79700,1950
20230601,150500,27388931700,79800,79800,79800,79700,291
20230601,150400,27365722500,79800,79700,79800,79700,986
20230601,150300,27287110900,79700,79700,79800,79700,609
20230601,150200,27238558300,79700,79800,79900,79700,704
20230601,150100,27182377200,79900,79800,79900,79800,249
20230601,150000,27162492800,79800,80000,80000,79800,251
20230601,145900,27142442100,80000,79800,80000,79800,538
20230601,145800,27099449300,79900,79800,79900,79800,429
20230601,145700,27065190300,79800,79800,80000,79700,388
20230601,145600,27034204500,79800,79800,79800,79700,1627
20230601,145500,26904511800,79800,79700,79800,79700,640
20230601,145400,26853467900,79800,79700,79800,79700,247
20230601,145300,26833770600,79700,79900,80000,79700,572
20230601,145200,26788118300,79900,79800,80000,79800,237
20230601,145100,26769187300,79800,79900,80000,79800,474
20230601,145000,26731308900,79900,79800,80000,79800,432
20230601,144900,26696792700,79900,79900,79900,79800,316
20230601,144800,26671559700,79900,79700,79900,79700,321
20230601,144700,26645938200,79700,79800,79900,79700,494
20230601,144600,26606543900,79900,79700,79900,79600,904
20230601,144500,26534421700,79800,79800,79900,79600,1740
20230601,144400,26395743900,79700,79800,79900,79700,314
20230601,144300,26370689200,79800,79800,79900,79700,354
20230601,144200,26342436700,79800,79600,79900,79600,800
20230601,144100,26278691800,79600,79800,79900,79600,1041
20230601,144000,26195722600,79800,79900,80000,79800,485
20230601,143900,26156972200,79900,79800,80000,79700,322
20230601,143800,26131258500,79800,79700,79900,79700,408
20230601,143700,26098716800,79800,79800,80000,79700,324
20230601,143600,26072834200,79900,79900,79900,79700,392
20230601,143500,26041540300,79900,79900,79900,79700,323
20230601,143400,26015766400,80000,79900,80000,79800,485
20230601,143300,25976985800,80000,79800,80000,79800,333
20230601,143200,25950377900,79800,80000,80000,79800,318
20230601,143100,25924973500,80000,79700,80100,79700,362
20230601,143000,25896066300,79700,79800,80000,79700,1918
20230601,142900,25742943900,79800,79900,80000,79800,721
20230601,142800,25685364400,80000,79800,80000,79700,1693
20230601,142700,25550248400,79800,79900,80000,79800,476
20230601,142600,25512239200,79900,79900,80000,79800,345
20230601,142500,25484670900,80000,80000,80100,79800,609
20230601,142400,25436008900,80000,79900,80100,79900,288
20230601,142300,25412964000,79900,79900,80000,79900,322
20230601,142200,25387224000,79900,79900,80000,79900,588
20230601,142100,25340219000,79900,79900,80000,79900,374
20230601,142000,25310316200,80000,79900,80000,79900,203
20230601,141900,25294085500,80000,79900,80000,79900,817
20230601,141800,25228783800,79900,79900,79900,79800,420
20230601,141700,25195249700,79900,79800,79900,79800,308
20230601,141600,25170649900,79900,79900,79900,79800,226
20230601,141500,25152601900,80000,79900,80000,79800,1444
20230601,141400,25037261700,80000,79900,80000,79900,487
20230601,141300,24998323900,80000,80000,80000,79900,267
20230601,141200,24976975200,80000,80000,80000,79900,243
20230601,141100,24957541400,80000,79900,80100,79900,283
20230601,141000,24934909200,80000,80000,80100,79900,260
20230601,140900,24914114200,80000,80100,80100,80000,199
20230601,140800,24898188900,80000,79900,80100,79900,329
20230601,140700,24871867700,79900,80100,80100,79900,232
20230601,140600,24853318000,80100,80000,80100,79900,330
20230601,140500,24826920300,80000,79900,80100,79900,617
20230601,140400,24777552300,80000,79900,80000,79900,433
20230601,140300,24742930400,80000,80000,80000,79900,897
20230601,140200,24671200000,80000,80000,80000,79900,305
20230601,140100,24646820100,80000,79900,80000,79900,276
20230601,140000,24624753200,80000,79900,80000,79900,236
20230601,135900,24605886700,79900,79900,80000,79900,426
20230601,135800,24571820500,79900,79900,80000,79900,211
20230601,135700,24554954900,80000,79900,80000,79900,321
20230601,135600,24529283000,80000,80000,80000,79900,149
20230601,135500,24517368000,80000,80000,80000,79900,105
20230601,135400,24508972100,80000,79900,80100,79900,287
20230601,135300,24486019800,80000,80100,80100,79900,547
20230601,135200,24442268100,80000,79900,80100,79900,326
20230601,135100,24416199900,79900,79900,80000,79900,1054
20230601,135000,24331915300,79900,80100,80100,79900,1658
20230601,134900,24199300300,80100,80000,80100,79900,987
20230601,134800,24120342800,80100,79900,80100,79900,596
20230601,134700,24072649800,79900,80000,80000,79900,129
20230601,134600,24062340500,80000,80000,80000,79900,272
20230601,134500,24040590300,80000,80100,80100,79900,1820
20230601,134400,23895015400,80100,80000,80100,79900,605
20230601,134300,23846620100,79900,79900,80000,79900,117
20230601,134200,23837265100,79900,80000,80000,79800,264
20230601,134100,23816164700,80000,79800,80000,79800,354
20230601,134000,23787886000,79900,79900,80000,79800,351
20230601,133900,23759846300,79900,79800,79900,79800,211
20230601,133800,23742997100,79800,80000,80000,79800,1002
20230601,133700,23662954300,79900,79800,79900,79800,330
20230601,133600,23636598200,79800,79800,79900,79700,159
20230601,133500,23623912200,79800,79800,79900,79700,360
20230601,133400,23595186900,79800,79800,79900,79700,493
20230601,133300,23555857300,79800,79600,79900,79600,688
20230601,133200,23501017300,79700,79800,79800,79700,872
20230601,133100,23431511400,79700,79800,79900,79700,560
20230601,133000,23386844600,79800,79800,79900,79800,169
20230601,132900,23373356500,79900,79900,79900,79800,230
20230601,132800,23354990900,79900,79800,79900,79800,254
20230601,132700,23334705200,79900,79800,79900,79800,147
20230601,132600,23322967600,79900,79800,79900,79800,202
20230601,132500,23306839100,79800,79800,79900,79800,358
20230601,132400,23278257900,79900,79800,79900,79800,73
20230601,132300,23272429300,79800,79900,79900,79800,213
20230601,132200,23255422700,79900,79800,79900,79800,102
20230601,132100,23247277500,79900,79800,79900,79800,210
20230601,132000,23230505100,79800,79800,79900,79700,447
20230601,131900,23194835600,79700,79700,79800,79700,243
20230601,131800,23175457700,79800,79800,79900,79700,304
20230601,131700,23151203100,79900,79800,79900,79800,384
20230601,131600,23120544800,79900,79900,79900,79700,339
20230601,131500,23093488800,79800,79800,79900,79700,141
20230601,131400,23082238600,79900,79800,79900,79700,421
20230601,131300,23048636100,79900,79700,79900,79600,1154
20230601,131200,22956649700,79700,79800,79800,79600,826
20230601,131100,22890809700,79800,79700,79800,79700,663
20230601,131000,22837955500,79700,79800,79800,79700,412
20230601,130900,22805114400,79800,79700,79800,79700,76
20230601,130800,22799055700,79700,79800,79800,79700,337
20230601,130700,22772187500,79700,79800,79800,79700,690
20230601,130600,22717149600,79900,79800,79900,79800,182
20230601,130500,22702620800,79900,79800,79900,79700,737
20230601,130400,22643819900,79800,79900,79900,79800,945
20230601,130300,22568367300,79900,79900,80000,79900,301
20230601,130200,22544306700,79900,80000,80000,79900,121
20230601,130100,22534637200,80000,79900,80000,79900,132
20230601,130000,22524082000,80000,79900,80000,79900,198
20230601,125900,22508250300,79900,79900,80000,79800,284
20230601,125800,22485559700,79900,79800,79900,79700,271
20230601,125700,22463931700,79800,79900,79900,79800,291
20230601,125600,22440700600,79800,79700,79900,79700,938
20230601,125500,22365813000,79700,79900,79900,79700,1160
20230601,125400,22273246000,79900,79900,79900,79800,758
20230601,125300,22212720400,79900,79900,80000,79800,772
20230601,125200,22151040800,79900,79900,80000,79900,75
20230601,125100,22145044600,79900,80000,80000,79900,166
20230601,125000,22131768400,79900,79900,80000,79900,74
20230601,124900,22125853400,80000,79900,80000,79800,243
20230601,124800,22106433400,79900,79900,79900,79800,535
20230601,124700,22063727100,79900,80100,80100,79800,3821
20230601,124600,21758067600,80100,80200,80200,80100,192
20230601,124500,21742683900,80100,80100,80200,80100,166
20230601,124400,21729379300,80100,80100,80200,80100,35
20230601,124300,21726574400,80200,80200,80300,80200,619
20230601,124200,21676924300,80200,80200,80300,80200,75
20230601,124100,21670906000,80200,80200,80300,80200,52
20230601,124000,21666734000,80200,80200,80300,80200,280
20230601,123900,21644266100,80200,80100,80300,80100,325
20230601,123800,21618200000,80100,80300,80300,80100,278
20230601,123700,21595904700,80200,80200,80300,80200,165
20230601,123600,21582667400,80200,80200,80300,80200,292
20230601,123500,21559245500,80300,80300,80300,80200,844
20230601,123400,21491500500,80300,80300,80300,80200,188
20230601,123300,21476414700,80200,80400,80400,80200,85
20230601,123200,21469592900,80400,80400,80400,80300,320
20230601,123100,21443895800,80400,80200,80400,80200,355
20230601,123000,21415385000,80300,80300,80300,80200,114
20230601,122900,21406241600,80300,80200,80300,80200,140
20230601,122800,21395003600,80200,80200,80300,80200,149
20230601,122700,21383052600,80200,80100,80200,80100,987
20230601,122600,21303953800,80100,80200,80300,80100,913
20230601,122500,21230804100,80200,80200,80300,80200,403
20230601,122400,21198480900,80200,80200,80300,80200,351
20230601,122300,21170325500,80300,80200,80400,80200,760
20230601,122200,21109298600,80200,80300,80300,80200,654
20230601,122100,21056844000,80300,80300,80500,80300,887
20230601,122000,20985593600,80400,80300,80400,80300,337
20230601,121900,20958511800,80300,80300,80400,80300,169
20230601,121800,20944932100,80300,80300,80400,80300,308
20230601,121700,20920185100,80400,80300,80400,80300,151
20230601,121600,20908049900,80400,80300,80400,80300,81
20230601,121500,20901541400,80300,80300,80400,80300,141
20230601,121400,20890213400,80400,80400,80500,80300,518
20230601,121300,20848580100,80400,80500,80500,80400,97
20230601,121200,20840776600,80400,80500,80500,80400,192
20230601,121100,20825326700,80600,80500,80600,80400,118
20230601,121000,20815829200,80400,80500,80600,80400,614
20230601,120900,20766422700,80500,80300,80500,80300,345
20230601,120800,20738702600,80400,80300,80400,80300,557
20230601,120700,20693933800,80200,80300,80300,80200,272
20230601,120600,20672101400,80300,80200,80300,80200,177
20230601,120500,20657899500,80200,80300,80300,80200,635
20230601,120400,20606946600,80300,80200,80300,80200,64
20230601,120300,20601812200,80300,80200,80300,80200,188
20230601,120200,20586724600,80200,80200,80300,80200,301
20230601,120100,20562575800,80300,80300,80300,80200,77
20230601,120000,20556396000,80300,80400,80400,80200,211
20230601,115900,20539442600,80300,80200,80400,80200,110
20230601,115800,20530614000,80200,80400,80400,80200,374
20230601,115700,20500576200,80400,80300,80400,80300,550
20230601,115600,20456396100,80300,80300,80400,80300,127
20230601,115500,20446190500,80300,80500,80500,80300,264
20230601,115400,20424970900,80500,80400,80500,80300,79
20230601,115300,20418619800,80400,80400,80500,80300,207
20230601,115200,20401968900,80500,80400,80500,80300,158
20230601,115100,20389258300,80400,80400,80500,80300,157
20230601,115000,20376632100,80300,80400,80600,80300,211
20230601,114900,20359675600,80400,80400,80500,80300,197
20230601,114800,20343830300,80400,80300,80500,80300,99
20230601,114700,20335872900,80300,80500,80500,80300,1074
20230601,114600,20249542200,80500,80400,80600,80400,225
20230601,114500,20231426000,80500,80500,80500,80400,123
20230601,114400,20221526700,80500,80500,80500,80400,195
20230601,114300,20205833900,80500,80500,80600,80400,914
20230601,114200,20132281700,80500,80400,80500,80400,296
20230601,114100,20108473400,80400,80500,80600,80400,382
20230601,114000,20077731400,80500,80500,80500,80400,390
20230601,113900,20046357700,80500,80600,80700,80400,613
20230601,113800,19997014300,80700,80600,80700,80500,275
20230601,113700,19974855600,80600,80500,80600,80500,113
20230601,113600,19965752100,80500,80500,80600,80500,170
20230601,113500,19952058700,80600,80600,80700,80500,1050
20230601,113400,19867443200,80500,80800,80800,80500,1472
20230601,113300,19748752400,80800,80900,81000,80700,1066
20230601,113200,19662644300,80900,80900,81000,80800,430
20230601,113100,19627866400,81000,81000,81000,80900,221
20230601,113000,19609974300,80900,81000,81000,80900,928
20230601,112900,19534836800,81000,80900,81000,80900,661
20230601,112800,19481322500,81000,80900,81000,80900,840
20230601,112700,19413326100,80900,81000,81000,80900,376
20230601,112600,19382878400,81000,81100,81100,80900,929
20230601,112500,19307652700,81100,80900,81100,80800,1410
20230601,112400,19193474000,80900,80900,81000,80800,590
20230601,112300,19145714700,80900,81000,81000,80800,628
20230601,112200,19094914100,81000,80900,81000,80900,759
20230601,112100,19033464800,80900,80900,81000,80900,950
20230601,112000,18956560800,80900,81000,81100,80900,1428
20230601,111900,18840942700,81000,81100,81100,81000,1210
20230601,111800,18742890500,81100,81100,81100,80900,1406
20230601,111700,18628933400,81100,81000,81100,80800,12062
20230601,111600,17651345300,81000,80800,81000,80700,5065
20230601,111500,17241870500,80700,80800,80800,80700,853
20230601,111400,17172976900,80700,80700,80800,80600,852
20230601,111300,17104206500,80700,80700,80800,80700,753
20230601,111200,17043412900,80700,80700,80800,80600,808
20230601,111100,16978164300,80600,80800,80800,80600,621
20230601,111000,16928025300,80700,80800,80800,80700,551
20230601,110900,16883533100,80800,80500,80800,80500,7472
20230601,110800,16280731000,80500,80500,80600,80500,401
20230601,110700,16248433100,80500,80500,80500,80400,635
20230601,110600,16197332600,80500,80500,80500,80400,577
20230601,110500,16150910300,80500,80500,80600,80400,442
20230601,110400,16115315000,80500,80600,80600,80400,626
20230601,110300,16064919100,80600,80400,80600,80400,391
20230601,110200,16033432300,80500,80300,80600,80300,717
20230601,110100,15975743200,80400,80500,80500,80300,786
20230601,110000,15912512700,80400,80500,80600,80400,605
20230601,105900,15863838000,80500,80500,80600,80400,627
20230601,105800,15813368000,80500,80500,80600,80400,1090
20230601,105700,15725630800,80500,80500,80600,80400,684
20230601,105600,15670560800,80500,80500,80600,80500,1039
20230601,105500,15586862700,80500,80500,80600,80400,1135
20230601,105400,15495504800,80500,80400,80500,80300,2069
20230601,105300,15329054500,80500,80400,80500,80400,833
20230601,105200,15262038000,80500,80300,80500,80300,581
20230601,105100,15215306700,80400,80400,80400,80300,839
20230601,105000,15147869800,80300,80300,80400,80200,843
20230601,104900,15080144500,80300,80300,80400,80200,757
20230601,104800,15019331300,80300,80200,80400,80100,623
20230601,104700,14969335100,80200,80100,80200,80000,513
20230601,104600,14928244100,80100,80100,80200,80000,489
20230601,104500,14889082600,80000,80100,80200,80000,419
20230601,104400,14855528300,80000,80100,80200,80000,413
20230601,104300,14822454800,80100,80000,80200,79900,678
20230601,104200,14768167000,80100,79900,80100,79900,290
20230601,104100,14744964800,79900,80000,80000,79800,230
20230601,104000,14726579800,80000,80300,80300,79900,2055
20230601,103900,14562103100,80300,80300,80400,80200,445
20230601,103800,14526362300,80300,80200,80400,80200,170
20230601,103700,14512712300,80200,80300,80400,80200,248
20230601,103600,14492794200,80300,80100,80400,80100,689
20230601,103500,14437514600,80100,80100,80200,80100,725
20230601,103400,14379414600,80100,80300,80400,80100,932
20230601,103300,14304706600,80300,80400,80400,80300,246
20230601,103200,14284948300,80300,80300,80400,80300,351
20230601,103100,14256756700,80300,80200,80300,80100,704
20230601,103000,14200262200,80300,80300,80400,80200,601
20230601,102900,14152004400,80300,80100,80400,80100,558
20230601,102800,14107209000,80100,80200,80400,80100,2013
20230601,102700,13945655900,80200,80100,80300,80100,502
20230601,102600,13905380800,80100,80200,80200,80100,205
20230601,102500,13888944200,80200,80200,80300,80200,730
20230601,102400,13830363200,80200,80200,80300,80200,424
20230601,102300,13796350700,80200,80200,80300,80200,359
20230601,102200,13767538400,80200,80200,80200,80100,317
20230601,102100,13742115100,80200,80100,80200,80100,172
20230601,102000,13728328700,80100,80200,80200,80100,318
20230601,101900,13702841600,80200,80200,80300,80100,213
20230601,101800,13685767800,80100,80100,80400,80100,1053
20230601,101700,13601286100,80100,79900,80400,79900,1307
20230601,101600,13496716900,79900,80000,80100,79900,814
20230601,101500,13431613000,80000,80200,80200,80000,1818
20230601,101400,13286022500,80100,80100,80100,80100,311
20230601,101300,13261111400,80100,80100,80200,80100,932
20230601,101200,13186406000,80200,80100,80200,80100,498
20230601,101100,13146492100,80300,80200,80300,80100,738
20230601,101000,13087293700,80300,80300,80300,80200,501
20230601,100900,13047098700,80300,80300,80300,80200,358
20230601,100800,13018368100,80300,80400,80400,80200,666
20230601,100700,12964905300,80400,80500,80500,80300,655
20230601,100600,12912255500,80400,80600,80600,80400,2660
20230601,100500,12698143700,80600,80700,80700,80500,929
20230601,100400,12623282600,80700,80600,80700,80500,2156
20230601,100300,12449465500,80600,80500,80700,80400,3066
20230601,100200,12202505900,80500,80500,80600,80300,3631
20230601,100100,11910195900,80500,80400,80500,80200,3783
20230601,100000,11605973700,80400,80300,80400,80100,801
20230601,095900,11541672200,80300,80200,80400,80100,1473
20230601,095800,11423446500,80200,80300,80300,80100,828
20230601,095700,11357016400,80300,80300,80300,80200,897
20230601,095600,11285035900,80300,80200,80300,80100,976
20230601,095500,11206705400,80200,80100,80200,79900,363
20230601,095400,11177631800,80200,80100,80200,80000,1254
20230601,095300,11077148600,80100,80100,80100,79900,427
20230601,095200,11042972600,80100,79800,80100,79800,530
20230601,095100,11000613500,79900,79900,80000,79700,976
20230601,095000,10922635200,79900,79800,79900,79700,519
20230601,094900,10881214600,79800,79700,79800,79600,431
20230601,094800,10846873100,79700,79800,79800,79600,795
20230601,094700,10783527600,79800,79800,79800,79600,713
20230601,094600,10726693600,79800,79900,79900,79700,500
20230601,094500,10686804900,79800,79900,79900,79800,864
20230601,094400,10617819100,79900,79900,79900,79800,578
20230601,094300,10571644400,79900,80200,80300,79900,2165
20230601,094200,10398122600,80200,80100,80200,79900,686
20230601,094100,10343164600,80100,79900,80100,79800,1360
20230601,094000,10234438200,79900,79900,80000,79800,277
20230601,093900,10212305300,79900,79800,80000,79700,441
20230601,093800,10177112400,79800,79600,80300,79600,2274
20230601,093700,9995586900,79700,79600,79900,79600,1296
20230601,093600,9892236600,79700,79700,79900,79600,1057
20230601,093500,9807972800,79700,79700,79800,79600,794
20230601,093400,9744686600,79700,79400,79700,79400,1856
20230601,093300,9597034400,79400,79300,79500,79300,655
20230601,093200,9545036100,79300,79300,79400,79200,2101
20230601,093100,9378374900,79400,79600,79700,79300,4278
20230601,093000,9038448200,79700,79900,80000,79400,8410
20230601,092900,8368613200,80000,80000,80000,79900,1022
20230601,092800,8286902600,80000,80200,80200,80000,954
20230601,092700,8210539400,80100,80200,80200,80000,4231
20230601,092600,7871783000,80100,80400,80500,80100,2042
20230601,092500,7707897200,80400,80500,80500,80400,1024
20230601,092400,7625545100,80400,80500,80500,80400,504
20230601,092300,7584999700,80500,80600,80600,80400,1791
20230601,092200,7440809700,80600,80300,80600,80300,2841
20230601,092100,7212152900,80400,80300,80400,80200,825
20230601,092000,7145892700,80300,80400,80400,80200,1022
20230601,091900,7063831700,80400,80200,80400,80200,1201
20230601,091800,6967393900,80300,80200,80300,80100,308
20230601,091700,6942679600,80100,80000,80300,80000,2038
20230601,091600,6779576000,80000,80000,80000,79900,3279
20230601,091500,6517300800,80000,80400,80400,80000,6648
20230601,091400,5984546600,80400,80400,80400,80300,401
20230601,091300,5952314600,80400,80300,80400,80200,1289
20230601,091200,5848759900,80200,80100,80200,80000,1859
20230601,091100,5699871100,80200,79900,80200,79900,4528
20230601,091000,5337626200,79900,80400,80400,79900,6110
20230601,090900,4848176900,80300,80200,80500,80100,1039
20230601,090800,4764724600,80100,80500,80800,80000,5263
20230601,090700,4342080300,80500,80600,80900,80400,2401
20230601,090600,4148438300,80600,81100,81600,80300,10457
20230601,090500,3302312900,81300,81300,81600,81000,11375
20230601,090400,2376564000,81200,80400,81300,80300,17231
20230601,090300,981218200,80400,80400,80500,80300,3012
20230601,090200,739043000,80400,79700,80400,79700,4812
20230601,090100,353820200,79700,79500,79800,79300,2292
20230601,090000,171611400,79600,79500,79600,79400,2083