KissMeData/180640/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205800,18239724000,47950,47950,47950,47950,13223
20230601,205700,18239724000,47950,47950,47950,47950,0
20230601,205600,18239724000,47950,47950,47950,47950,0
20230601,205500,18239724000,47950,47950,47950,47950,0
20230601,205400,18239724000,47950,47950,47950,47950,0
20230601,205300,18239724000,47950,47950,47950,47950,0
20230601,205200,18239724000,47950,47950,47950,47950,0
20230601,205100,18239724000,47950,47950,47950,47950,0
20230601,205000,18239724000,47950,47950,47950,47950,0
20230601,204900,18239724000,47950,47950,47950,47950,0
20230601,204800,18239724000,47950,47950,47950,47950,0
20230601,204700,18239724000,47950,47950,47950,47950,0
20230601,204600,18239724000,47950,47950,47950,47950,0
20230601,204500,18239724000,47950,47950,47950,47950,0
20230601,204400,18239724000,47950,47950,47950,47950,0
20230601,204300,18239724000,47950,47950,47950,47950,0
20230601,204200,18239724000,47950,47950,47950,47950,0
20230601,204100,18239724000,47950,47950,47950,47950,0
20230601,204000,18239724000,47950,47950,47950,47950,0
20230601,203900,18239724000,47950,47950,47950,47950,0
20230601,203800,18239724000,47950,47950,47950,47950,0
20230601,203700,18239724000,47950,47950,47950,47950,0
20230601,203600,18239724000,47950,47950,47950,47950,0
20230601,203500,18239724000,47950,47950,47950,47950,0
20230601,203400,18239724000,47950,47950,47950,47950,0
20230601,203300,18239724000,47950,47950,47950,47950,0
20230601,203200,18239724000,47950,47950,47950,47950,0
20230601,203100,18239724000,47950,47950,47950,47950,0
20230601,203000,18239724000,47950,47950,47950,47950,0
20230601,202900,18239724000,47950,47950,47950,47950,0
20230601,202800,18239724000,47950,47950,47950,47950,13223
20230601,202700,18239724000,47950,47950,47950,47950,0
20230601,202600,18239724000,47950,47950,47950,47950,0
20230601,202500,18239724000,47950,47950,47950,47950,0
20230601,202400,18239724000,47950,47950,47950,47950,0
20230601,202300,18239724000,47950,47950,47950,47950,0
20230601,202200,18239724000,47950,47950,47950,47950,0
20230601,202100,18239724000,47950,47950,47950,47950,0
20230601,202000,18239724000,47950,47950,47950,47950,0
20230601,201900,18239724000,47950,47950,47950,47950,0
20230601,201800,18239724000,47950,47950,47950,47950,0
20230601,201700,18239724000,47950,47950,47950,47950,0
20230601,201600,18239724000,47950,47950,47950,47950,0
20230601,201500,18239724000,47950,47950,47950,47950,0
20230601,201400,18239724000,47950,47950,47950,47950,0
20230601,201300,18239724000,47950,47950,47950,47950,0
20230601,201200,18239724000,47950,47950,47950,47950,0
20230601,201100,18239724000,47950,47950,47950,47950,0
20230601,201000,18239724000,47950,47950,47950,47950,0
20230601,200900,18239724000,47950,47950,47950,47950,0
20230601,200800,18239724000,47950,47950,47950,47950,0
20230601,200700,18239724000,47950,47950,47950,47950,0
20230601,200600,18239724000,47950,47950,47950,47950,0
20230601,200500,18239724000,47950,47950,47950,47950,0
20230601,200400,18239724000,47950,47950,47950,47950,0
20230601,200300,18239724000,47950,47950,47950,47950,0
20230601,200200,18239724000,47950,47950,47950,47950,0
20230601,200100,18239724000,47950,47950,47950,47950,0
20230601,200000,18239724000,47950,47950,47950,47950,0
20230601,195900,18239724000,47950,47950,47950,47950,0
20230601,195800,18239724000,47950,47950,47950,47950,13223
20230601,195700,18239724000,47950,47950,47950,47950,0
20230601,195600,18239724000,47950,47950,47950,47950,0
20230601,195500,18239724000,47950,47950,47950,47950,0
20230601,195400,18239724000,47950,47950,47950,47950,0
20230601,195300,18239724000,47950,47950,47950,47950,0
20230601,195200,18239724000,47950,47950,47950,47950,0
20230601,195100,18239724000,47950,47950,47950,47950,0
20230601,195000,18239724000,47950,47950,47950,47950,0
20230601,194900,18239724000,47950,47950,47950,47950,0
20230601,194800,18239724000,47950,47950,47950,47950,0
20230601,194700,18239724000,47950,47950,47950,47950,0
20230601,194600,18239724000,47950,47950,47950,47950,0
20230601,194500,18239724000,47950,47950,47950,47950,0
20230601,194400,18239724000,47950,47950,47950,47950,0
20230601,194300,18239724000,47950,47950,47950,47950,0
20230601,194200,18239724000,47950,47950,47950,47950,0
20230601,194100,18239724000,47950,47950,47950,47950,0
20230601,194000,18239724000,47950,47950,47950,47950,0
20230601,193900,18239724000,47950,47950,47950,47950,0
20230601,193800,18239724000,47950,47950,47950,47950,0
20230601,193700,18239724000,47950,47950,47950,47950,0
20230601,193600,18239724000,47950,47950,47950,47950,0
20230601,193500,18239724000,47950,47950,47950,47950,0
20230601,193400,18239724000,47950,47950,47950,47950,0
20230601,193300,18239724000,47950,47950,47950,47950,0
20230601,193200,18239724000,47950,47950,47950,47950,0
20230601,193100,18239724000,47950,47950,47950,47950,0
20230601,193000,18239724000,47950,47950,47950,47950,0
20230601,192900,18239724000,47950,47950,47950,47950,0
20230601,192800,18239724000,47950,47950,47950,47950,13223
20230601,192700,18239724000,47950,47950,47950,47950,0
20230601,192600,18239724000,47950,47950,47950,47950,0
20230601,192500,18239724000,47950,47950,47950,47950,0
20230601,192400,18239724000,47950,47950,47950,47950,0
20230601,192300,18239724000,47950,47950,47950,47950,0
20230601,192200,18239724000,47950,47950,47950,47950,0
20230601,192100,18239724000,47950,47950,47950,47950,0
20230601,192000,18239724000,47950,47950,47950,47950,0
20230601,191900,18239724000,47950,47950,47950,47950,0
20230601,191800,18239724000,47950,47950,47950,47950,0
20230601,191700,18239724000,47950,47950,47950,47950,0
20230601,191600,18239724000,47950,47950,47950,47950,0
20230601,191500,18239724000,47950,47950,47950,47950,0
20230601,191400,18239724000,47950,47950,47950,47950,0
20230601,191300,18239724000,47950,47950,47950,47950,0
20230601,191200,18239724000,47950,47950,47950,47950,0
20230601,191100,18239724000,47950,47950,47950,47950,0
20230601,191000,18239724000,47950,47950,47950,47950,0
20230601,190900,18239724000,47950,47950,47950,47950,0
20230601,190800,18239724000,47950,47950,47950,47950,0
20230601,190700,18239724000,47950,47950,47950,47950,0
20230601,190600,18239724000,47950,47950,47950,47950,0
20230601,190500,18239724000,47950,47950,47950,47950,0
20230601,190400,18239724000,47950,47950,47950,47950,0
20230601,190300,18239724000,47950,47950,47950,47950,0
20230601,190200,18239724000,47950,47950,47950,47950,0
20230601,190100,18239724000,47950,47950,47950,47950,0
20230601,190000,18239724000,47950,47950,47950,47950,0
20230601,185900,18239724000,47950,47950,47950,47950,0
20230601,185800,18239724000,47950,47950,47950,47950,13223
20230601,185700,18239724000,47950,47950,47950,47950,0
20230601,185600,18239724000,47950,47950,47950,47950,0
20230601,185500,18239724000,47950,47950,47950,47950,0
20230601,185400,18239724000,47950,47950,47950,47950,0
20230601,185300,18239724000,47950,47950,47950,47950,0
20230601,185200,18239724000,47950,47950,47950,47950,0
20230601,185100,18239724000,47950,47950,47950,47950,0
20230601,185000,18239724000,47950,47950,47950,47950,0
20230601,184900,18239724000,47950,47950,47950,47950,0
20230601,184800,18239724000,47950,47950,47950,47950,0
20230601,184700,18239724000,47950,47950,47950,47950,0
20230601,184600,18239724000,47950,47950,47950,47950,0
20230601,184500,18239724000,47950,47950,47950,47950,0
20230601,184400,18239724000,47950,47950,47950,47950,0
20230601,184300,18239724000,47950,47950,47950,47950,0
20230601,184200,18239724000,47950,47950,47950,47950,0
20230601,184100,18239724000,47950,47950,47950,47950,0
20230601,184000,18239724000,47950,47950,47950,47950,0
20230601,183900,18239724000,47950,47950,47950,47950,0
20230601,183800,18239724000,47950,47950,47950,47950,0
20230601,183700,18239724000,47950,47950,47950,47950,0
20230601,183600,18239724000,47950,47950,47950,47950,0
20230601,183500,18239724000,47950,47950,47950,47950,0
20230601,183400,18239724000,47950,47950,47950,47950,0
20230601,183300,18239724000,47950,47950,47950,47950,0
20230601,183200,18239724000,47950,47950,47950,47950,0
20230601,183100,18239724000,47950,47950,47950,47950,0
20230601,183000,18239724000,47950,47950,47950,47950,0
20230601,182900,18239724000,47950,47950,47950,47950,0
20230601,182800,18239724000,47950,47950,47950,47950,13223
20230601,182700,18239724000,47950,47950,47950,47950,0
20230601,182600,18239724000,47950,47950,47950,47950,0
20230601,182500,18239724000,47950,47950,47950,47950,0
20230601,182400,18239724000,47950,47950,47950,47950,0
20230601,182300,18239724000,47950,47950,47950,47950,0
20230601,182200,18239724000,47950,47950,47950,47950,0
20230601,182100,18239724000,47950,47950,47950,47950,0
20230601,182000,18239724000,47950,47950,47950,47950,0
20230601,181900,18239724000,47950,47950,47950,47950,0
20230601,181800,18239724000,47950,47950,47950,47950,0
20230601,181700,18239724000,47950,47950,47950,47950,0
20230601,181600,18239724000,47950,47950,47950,47950,0
20230601,181500,18239724000,47950,47950,47950,47950,0
20230601,181400,18239724000,47950,47950,47950,47950,0
20230601,181300,18239724000,47950,47950,47950,47950,0
20230601,181200,18239724000,47950,47950,47950,47950,0
20230601,181100,18239724000,47950,47950,47950,47950,0
20230601,181000,18239724000,47950,47950,47950,47950,0
20230601,180900,18239724000,47950,47950,47950,47950,0
20230601,180800,18239724000,47950,47950,47950,47950,0
20230601,180700,18239724000,47950,47950,47950,47950,0
20230601,180600,18239724000,47950,47950,47950,47950,0
20230601,180500,18239724000,47950,47950,47950,47950,0
20230601,180400,18239724000,47950,47950,47950,47950,0
20230601,180300,18239724000,47950,47950,47950,47950,0
20230601,180200,18239724000,47950,47950,47950,47950,0
20230601,180100,18239724000,47950,47950,47950,47950,0
20230601,180000,18239724000,47950,47950,47950,47950,0
20230601,175900,18239724000,47950,47950,47950,47950,0
20230601,175800,18239724000,47950,47950,47950,47950,13223
20230601,175700,18239724000,47950,47950,47950,47950,0
20230601,175600,18239724000,47950,47950,47950,47950,0
20230601,175500,18239724000,47950,47950,47950,47950,0
20230601,175400,18239724000,47950,47950,47950,47950,0
20230601,175300,18239724000,47950,47950,47950,47950,0
20230601,175200,18239724000,47950,47950,47950,47950,0
20230601,175100,18239724000,47950,47950,47950,47950,0
20230601,175000,18239724000,47950,47950,47950,47950,0
20230601,174900,18239724000,47950,47950,47950,47950,0
20230601,174800,18239724000,47950,47950,47950,47950,0
20230601,174700,18239724000,47950,47950,47950,47950,0
20230601,174600,18239724000,47950,47950,47950,47950,0
20230601,174500,18239724000,47950,47950,47950,47950,0
20230601,174400,18239724000,47950,47950,47950,47950,0
20230601,174300,18239724000,47950,47950,47950,47950,0
20230601,174200,18239724000,47950,47950,47950,47950,0
20230601,174100,18239724000,47950,47950,47950,47950,0
20230601,174000,18239724000,47950,47950,47950,47950,0
20230601,173900,18239724000,47950,47950,47950,47950,0
20230601,173800,18239724000,47950,47950,47950,47950,0
20230601,173700,18239724000,47950,47950,47950,47950,0
20230601,173600,18239724000,47950,47950,47950,47950,0
20230601,173500,18239724000,47950,47950,47950,47950,0
20230601,173400,18239724000,47950,47950,47950,47950,0
20230601,173300,18239724000,47950,47950,47950,47950,0
20230601,173200,18239724000,47950,47950,47950,47950,0
20230601,173100,18239724000,47950,47950,47950,47950,0
20230601,173000,18239724000,47950,47950,47950,47950,0
20230601,172900,18239724000,47950,47950,47950,47950,0
20230601,172800,18239724000,47950,47950,47950,47950,13223
20230601,172700,18239724000,47950,47950,47950,47950,0
20230601,172600,18239724000,47950,47950,47950,47950,0
20230601,172500,18239724000,47950,47950,47950,47950,0
20230601,172400,18239724000,47950,47950,47950,47950,0
20230601,172300,18239724000,47950,47950,47950,47950,0
20230601,172200,18239724000,47950,47950,47950,47950,0
20230601,172100,18239724000,47950,47950,47950,47950,0
20230601,172000,18239724000,47950,47950,47950,47950,0
20230601,171900,18239724000,47950,47950,47950,47950,0
20230601,171800,18239724000,47950,47950,47950,47950,0
20230601,171700,18239724000,47950,47950,47950,47950,0
20230601,171600,18239724000,47950,47950,47950,47950,0
20230601,171500,18239724000,47950,47950,47950,47950,0
20230601,171400,18239724000,47950,47950,47950,47950,0
20230601,171300,18239724000,47950,47950,47950,47950,0
20230601,171200,18239724000,47950,47950,47950,47950,0
20230601,171100,18239724000,47950,47950,47950,47950,0
20230601,171000,18239724000,47950,47950,47950,47950,0
20230601,170900,18239724000,47950,47950,47950,47950,0
20230601,170800,18239724000,47950,47950,47950,47950,0
20230601,170700,18239724000,47950,47950,47950,47950,0
20230601,170600,18239724000,47950,47950,47950,47950,0
20230601,170500,18239724000,47950,47950,47950,47950,0
20230601,170400,18239724000,47950,47950,47950,47950,0
20230601,170300,18239724000,47950,47950,47950,47950,0
20230601,170200,18239724000,47950,47950,47950,47950,0
20230601,170100,18239724000,47950,47950,47950,47950,0
20230601,170000,18239724000,47950,47950,47950,47950,0
20230601,165900,18239724000,47950,47950,47950,47950,0
20230601,165800,18239724000,47950,47950,47950,47950,13223
20230601,165700,18239724000,47950,47950,47950,47950,0
20230601,165600,18239724000,47950,47950,47950,47950,0
20230601,165500,18239724000,47950,47950,47950,47950,0
20230601,165400,18239724000,47950,47950,47950,47950,0
20230601,165300,18239724000,47950,47950,47950,47950,0
20230601,165200,18239724000,47950,47950,47950,47950,0
20230601,165100,18239724000,47950,47950,47950,47950,0
20230601,165000,18239724000,47950,47950,47950,47950,0
20230601,164900,18239724000,47950,47950,47950,47950,0
20230601,164800,18239724000,47950,47950,47950,47950,0
20230601,164700,18239724000,47950,47950,47950,47950,0
20230601,164600,18239724000,47950,47950,47950,47950,0
20230601,164500,18239724000,47950,47950,47950,47950,0
20230601,164400,18239724000,47950,47950,47950,47950,0
20230601,164300,18239724000,47950,47950,47950,47950,0
20230601,164200,18239724000,47950,47950,47950,47950,0
20230601,164100,18239724000,47950,47950,47950,47950,0
20230601,164000,18239724000,47950,47950,47950,47950,0
20230601,163900,18239724000,47950,47950,47950,47950,0
20230601,163800,18239724000,47950,47950,47950,47950,0
20230601,163700,18239724000,47950,47950,47950,47950,0
20230601,163600,18239724000,47950,47950,47950,47950,0
20230601,163500,18239724000,47950,47950,47950,47950,0
20230601,163400,18239724000,47950,47950,47950,47950,0
20230601,163300,18239724000,47950,47950,47950,47950,0
20230601,163200,18239724000,47950,47950,47950,47950,0
20230601,163100,18239724000,47950,47950,47950,47950,0
20230601,163000,18239724000,47950,47950,47950,47950,0
20230601,162900,18239724000,47950,47950,47950,47950,0
20230601,162800,18239724000,47950,47950,47950,47950,13223
20230601,162700,18239724000,47950,47950,47950,47950,0
20230601,162600,18239724000,47950,47950,47950,47950,0
20230601,162500,18239724000,47950,47950,47950,47950,0
20230601,162400,18239724000,47950,47950,47950,47950,0
20230601,162300,18239724000,47950,47950,47950,47950,0
20230601,162200,18239724000,47950,47950,47950,47950,0
20230601,162100,18239724000,47950,47950,47950,47950,0
20230601,162000,18239724000,47950,47950,47950,47950,0
20230601,161900,18239724000,47950,47950,47950,47950,0
20230601,161800,18239724000,47950,47950,47950,47950,0
20230601,161700,18239724000,47950,47950,47950,47950,0
20230601,161600,18239724000,47950,47950,47950,47950,0
20230601,161500,18239724000,47950,47950,47950,47950,0
20230601,161400,18239724000,47950,47950,47950,47950,0
20230601,161300,18239724000,47950,47950,47950,47950,0
20230601,161200,18239724000,47950,47950,47950,47950,0
20230601,161100,18239724000,47950,47950,47950,47950,0
20230601,161000,18239724000,47950,47950,47950,47950,0
20230601,160900,18239724000,47950,47950,47950,47950,0
20230601,160800,18239724000,47950,47950,47950,47950,0
20230601,160700,18239724000,47950,47950,47950,47950,0
20230601,160600,18239724000,47950,47950,47950,47950,0
20230601,160500,18239724000,47950,47950,47950,47950,0
20230601,160400,18239724000,47950,47950,47950,47950,0
20230601,160300,18239724000,47950,47950,47950,47950,0
20230601,160200,18239724000,47950,47950,47950,47950,0
20230601,160100,18239724000,47950,47950,47950,47950,0
20230601,160000,18239724000,47950,47950,47950,47950,0
20230601,155900,18239724000,47950,47950,47950,47950,0
20230601,155800,18239724000,47950,47950,47950,47950,13223
20230601,155700,18239724000,47950,47950,47950,47950,0
20230601,155600,18239724000,47950,47950,47950,47950,0
20230601,155500,18239724000,47950,47950,47950,47950,0
20230601,155400,18239724000,47950,47950,47950,47950,0
20230601,155300,18239724000,47950,47950,47950,47950,0
20230601,155200,18239724000,47950,47950,47950,47950,0
20230601,155100,18239724000,47950,47950,47950,47950,0
20230601,155000,18239724000,47950,47950,47950,47950,0
20230601,154900,18239724000,47950,47950,47950,47950,0
20230601,154800,18239724000,47950,47950,47950,47950,0
20230601,154700,18239724000,47950,47950,47950,47950,0
20230601,154600,18239724000,47950,47950,47950,47950,0
20230601,154500,18239724000,47950,47950,47950,47950,0
20230601,154400,18239724000,47950,47950,47950,47950,0
20230601,154300,18239724000,47950,47950,47950,47950,0
20230601,154200,18239724000,47950,47950,47950,47950,0
20230601,154100,18239724000,47950,47950,47950,47950,0
20230601,154000,18239724000,47950,47950,47950,47950,0
20230601,153900,18239724000,47950,47950,47950,47950,0
20230601,153800,18239724000,47950,47950,47950,47950,0
20230601,153700,18239724000,47950,47950,47950,47950,0
20230601,153600,18239724000,47950,47950,47950,47950,0
20230601,153500,18239724000,47950,47950,47950,47950,0
20230601,153400,18239724000,47950,47950,47950,47950,0
20230601,153300,18239724000,47950,47950,47950,47950,0
20230601,153200,18239724000,47950,47950,47950,47950,0
20230601,153100,18239724000,47950,47950,47950,47950,0
20230601,153000,18239724000,47950,47950,47950,47950,13223
20230601,152900,17605681150,47950,47950,47950,47950,0
20230601,152800,17605681150,47950,47950,47950,47950,0
20230601,152700,17605681150,47950,47950,47950,47950,0
20230601,152600,17605681150,47950,47950,47950,47950,0
20230601,152500,17605681150,47950,47950,47950,47950,0
20230601,152400,17605681150,47950,47950,47950,47950,0
20230601,152300,17605681150,47950,47950,47950,47950,0
20230601,152200,17605681150,47950,47950,47950,47950,0
20230601,152100,17605681150,47950,47950,47950,47950,0
20230601,152000,17605681150,47950,47950,47950,47950,0
20230601,151900,17605681150,47950,48000,48050,47950,1761
20230601,151800,17521191100,48000,48000,48000,47950,984
20230601,151700,17473965050,47950,47950,48000,47950,962
20230601,151600,17427808500,47950,47950,48000,47950,273
20230601,151500,17414708400,47950,47950,48000,47950,204
20230601,151400,17404924100,48000,48000,48000,47950,240
20230601,151300,17393408000,47950,47950,48000,47950,364
20230601,151200,17375950500,47950,47950,48000,47950,157
20230601,151100,17368422150,48000,47950,48000,47950,276
20230601,151000,17355187850,47950,47950,48000,47950,608
20230601,150900,17326034100,47950,47900,47950,47900,105
20230601,150800,17320999550,47900,48000,48000,47900,795
20230601,150700,17282877750,48000,47900,48000,47900,85
20230601,150600,17278800850,47950,47900,47950,47900,205
20230601,150500,17268973300,47950,47900,47950,47900,320
20230601,150400,17253630100,47900,47900,47900,47900,616
20230601,150300,17224123700,47900,47900,48000,47900,871
20230601,150200,17182386150,47900,47900,48000,47850,491
20230601,150100,17158848200,47900,47850,47900,47850,1239
20230601,150000,17099502450,47850,47850,47900,47850,612
20230601,145900,17070216650,47850,47850,47850,47850,451
20230601,145800,17048636300,47900,47950,47950,47850,1123
20230601,145700,16994840900,47900,47900,47950,47900,277
20230601,145600,16981572300,47950,48050,48050,47900,3995
20230601,145500,16789891600,48100,48150,48150,48050,732
20230601,145400,16754677150,48150,48150,48250,48150,825
20230601,145300,16714900100,48250,48100,48250,48050,1342
20230601,145200,16650334550,48050,48100,48150,48050,825
20230601,145100,16610678000,48100,48000,48100,47950,2315
20230601,145000,16499541900,48000,48000,48000,47950,1659
20230601,144900,16419913250,48000,47950,48000,47950,69
20230601,144800,16416603900,47950,47950,48000,47950,191
20230601,144700,16407444650,47950,47950,48000,47950,213
20230601,144600,16397230600,47950,47950,48000,47950,1077
20230601,144500,16345588300,47950,48000,48050,47950,545
20230601,144400,16319433950,48050,47950,48050,47950,1084
20230601,144300,16267403750,48000,48100,48150,47950,2187
20230601,144200,16162423850,48150,48150,48200,48000,154
20230601,144100,16155012300,48150,48100,48150,48000,433
20230601,144000,16134202600,48100,48150,48200,47950,1209
20230601,143900,16076163300,48150,48000,48150,47950,3634
20230601,143800,15901698550,48000,48100,48150,48000,1077
20230601,143700,15849919300,48100,48100,48150,48100,72
20230601,143600,15846455950,48100,48100,48150,48100,115
20230601,143500,15840922000,48200,48200,48250,48150,506
20230601,143400,15816550050,48200,48200,48250,48150,312
20230601,143300,15801512750,48200,47950,48250,47950,2421
20230601,143200,15685164350,47950,47950,48000,47950,373
20230601,143100,15667273500,47950,47950,48000,47900,503
20230601,143000,15643158550,47900,47900,48000,47900,1047
20230601,142900,15592965600,47950,47800,47950,47800,1969
20230601,142800,15498694650,47800,47800,47850,47800,260
20230601,142700,15486265350,47800,47800,47850,47800,651
20230601,142600,15455147050,47800,47800,47850,47800,253
20230601,142500,15443051450,47800,47800,47800,47800,166
20230601,142400,15435116650,47800,47800,47850,47800,164
20230601,142300,15427277050,47800,47750,47800,47750,266
20230601,142200,15414568200,47750,47700,47800,47700,381
20230601,142100,15396371600,47700,47650,47700,47650,268
20230601,142000,15383590250,47650,47650,47700,47650,294
20230601,141900,15369573050,47600,47600,47700,47550,432
20230601,141800,15349009850,47550,47550,47600,47550,217
20230601,141700,15338688600,47550,47550,47600,47550,245
20230601,141600,15327031950,47550,47600,47750,47550,705
20230601,141500,15293489300,47600,47500,47600,47500,538
20230601,141400,15267909000,47500,47450,47550,47450,153
20230601,141300,15260644250,47450,47450,47550,47450,391
20230601,141200,15242082150,47450,47500,47500,47450,377
20230601,141100,15224185450,47550,47500,47550,47500,362
20230601,141000,15206990350,47450,47200,47450,47200,835
20230601,140900,15167487250,47200,47200,47250,47200,199
20230601,140800,15158092450,47200,47300,47300,47200,1537
20230601,140700,15085437950,47300,47300,47350,47300,431
20230601,140600,15065050800,47300,47350,47400,47300,759
20230601,140500,15029122750,47400,47350,47400,47350,345
20230601,140400,15012781900,47350,47250,47450,47200,860
20230601,140300,14972092400,47150,47150,47200,47150,938
20230601,140200,14927832450,47200,47700,47700,47000,12078
20230601,140100,14355325150,47700,47700,47750,47700,773
20230601,140000,14318451800,47750,47850,47850,47700,2630
20230601,135900,14192708500,47850,47900,47950,47850,516
20230601,135800,14167996400,47900,47900,47950,47900,741
20230601,135700,14132497650,47900,47950,47950,47900,437
20230601,135600,14111553900,47900,47900,47950,47900,262
20230601,135500,14099004050,47950,47900,47950,47900,254
20230601,135400,14086835650,47900,47850,47900,47850,393
20230601,135300,14068020350,47900,47900,47900,47850,330
20230601,135200,14052227100,47900,47900,47950,47850,271
20230601,135100,14039253700,47900,47850,47950,47850,525
20230601,135000,14014114100,47900,47950,47950,47850,814
20230601,134900,13975105450,47950,47950,48000,47950,391
20230601,134800,13956355050,47950,47950,47950,47950,188
20230601,134700,13947340450,48000,48000,48000,47950,1192
20230601,134600,13890157450,47950,47950,47950,47950,213
20230601,134500,13879944100,48000,48000,48000,47950,191
20230601,134400,13870782400,47950,47900,48000,47850,943
20230601,134300,13825601550,47900,47850,47900,47850,349
20230601,134200,13808896800,47900,47900,47900,47850,274
20230601,134100,13795781500,47850,47900,47900,47850,224
20230601,134000,13785062450,47900,47850,47900,47850,399
20230601,133900,13765967950,47900,47900,47900,47850,371
20230601,133800,13748206850,47900,47850,47950,47850,231
20230601,133700,13737145950,47850,47900,47900,47800,3621
20230601,133600,13563798950,47900,47950,47950,47900,1060
20230601,133500,13512980900,47950,47950,48000,47950,148
20230601,133400,13505884200,48000,48000,48000,47950,53
20230601,133300,13503342700,47950,47950,48000,47950,556
20230601,133200,13476682450,47950,47950,48000,47950,926
20230601,133100,13432280600,47950,48000,48000,47950,373
20230601,133000,13414390350,47950,48000,48000,47950,329
20230601,132900,13398607900,47950,48000,48000,47950,151
20230601,132800,13391363500,48000,48000,48000,47950,233
20230601,132700,13380181800,47950,47950,48000,47950,186
20230601,132600,13371260200,47950,47950,47950,47950,261
20230601,132500,13358745250,47950,48000,48000,47950,747
20230601,132400,13322902150,48000,47950,48000,47950,474
20230601,132300,13300154700,48000,47950,48000,47950,1655
20230601,132200,13220723100,47950,48000,48000,47950,888
20230601,132100,13178132950,48000,47950,48000,47950,362
20230601,132000,13160774800,47950,47950,48000,47950,943
20230601,131900,13115527250,47950,48100,48150,47950,2204
20230601,131800,13009681900,48100,48050,48100,47950,1284
20230601,131700,12948058950,48050,48150,48200,48050,557
20230601,131600,12921275000,48200,48150,48200,48100,127
20230601,131500,12915160300,48150,48150,48200,48100,426
20230601,131400,12894653700,48200,48200,48200,48000,1590
20230601,131300,12818229500,48300,48250,48300,48200,381
20230601,131200,12799849400,48250,48300,48300,48250,249
20230601,131100,12787822950,48300,48200,48300,48200,256
20230601,131000,12775480900,48250,48400,48450,48000,3955
20230601,130900,12584941800,48350,48350,48400,48350,31
20230601,130800,12583441650,48400,48450,48450,48400,363
20230601,130700,12565870250,48450,48400,48450,48400,312
20230601,130600,12550766300,48300,48350,48350,48300,649
20230601,130500,12519390300,48300,48300,48350,48300,159
20230601,130400,12511709550,48300,48300,48300,48300,118
20230601,130300,12506010150,48300,48300,48300,48300,24
20230601,130200,12504850950,48300,48350,48350,48300,134
20230601,130100,12498377250,48350,48350,48350,48350,20
20230601,130000,12497410250,48350,48350,48400,48350,256
20230601,125900,12485032000,48400,48350,48400,48350,80
20230601,125800,12481163250,48350,48450,48450,48350,29
20230601,125700,12479760200,48450,48350,48450,48350,174
20230601,125600,12471339200,48350,48350,48400,48350,482
20230601,125500,12448025100,48250,48150,48250,48100,390
20230601,125400,12429227800,48150,48150,48200,48000,1758
20230601,125300,12344726800,48200,48250,48400,48000,5063
20230601,125200,12101213800,48100,48500,48550,48000,3258
20230601,125100,11944083150,48550,48550,48600,48550,273
20230601,125000,11930828150,48600,48550,48600,48550,43
20230601,124900,11928739850,48600,48550,48600,48550,35
20230601,124800,11927039750,48550,48600,48600,48500,50
20230601,124700,11924611050,48550,48600,48600,48550,142
20230601,124600,11917716250,48600,48550,48600,48500,181
20230601,124500,11908932150,48550,48500,48550,48500,197
20230601,124400,11899370550,48550,48550,48550,48550,69
20230601,124300,11896020600,48550,48550,48550,48500,173
20230601,124200,11887626600,48550,48600,48650,48500,457
20230601,124100,11865433600,48600,48600,48600,48550,114
20230601,124000,11859894250,48600,48600,48600,48600,241
20230601,123900,11848181650,48650,48650,48650,48600,53
20230601,123800,11845603250,48650,48600,48650,48550,251
20230601,123700,11833401550,48650,48650,48650,48600,87
20230601,123600,11829170250,48650,48650,48650,48600,98
20230601,123500,11824404100,48650,48600,48650,48550,168
20230601,123400,11816238100,48600,48600,48650,48600,176
20230601,123300,11807683450,48600,48600,48650,48600,991
20230601,123200,11759519150,48600,48550,48600,48550,158
20230601,123100,11751843100,48600,48600,48600,48600,122
20230601,123000,11745913900,48600,48600,48600,48550,189
20230601,122900,11736735050,48600,48550,48600,48550,513
20230601,122800,11711821250,48550,48500,48550,48450,366
20230601,122700,11694069350,48500,48500,48500,48500,253
20230601,122600,11681798850,48450,48500,48500,48400,131
20230601,122500,11675450150,48450,48400,48500,48400,216
20230601,122400,11664984300,48450,48450,48450,48400,144
20230601,122300,11658012200,48450,48400,48450,48400,86
20230601,122200,11653845600,48400,48450,48450,48400,35
20230601,122100,11652150500,48400,48350,48450,48350,185
20230601,122000,11643203750,48300,48250,48300,48250,189
20230601,121900,11634078350,48300,48250,48300,48250,168
20230601,121800,11625964900,48250,48250,48300,48250,144
20230601,121700,11619011600,48250,48300,48300,48200,275
20230601,121600,11605738850,48300,48250,48300,48200,91
20230601,121500,11601348300,48250,48250,48250,48200,435
20230601,121400,11580361150,48300,48300,48300,48300,34
20230601,121300,11578718950,48300,48250,48300,48250,110
20230601,121200,11573411400,48250,48250,48250,48250,166
20230601,121100,11565401900,48250,48300,48300,48250,609
20230601,121000,11536007950,48350,48350,48400,48350,353
20230601,120900,11518937900,48400,48350,48400,48350,328
20230601,120800,11503075900,48350,48300,48350,48300,189
20230601,120700,11493946900,48300,48300,48300,48250,68
20230601,120600,11490663000,48300,48300,48350,48300,444
20230601,120500,11469207000,48350,48300,48450,48300,78
20230601,120400,11465436550,48450,48400,48450,48400,80
20230601,120300,11461561150,48400,48250,48400,48250,159
20230601,120200,11453879950,48250,48200,48250,48150,88
20230601,120100,11449641650,48200,48000,48200,47950,738
20230601,120000,11414203350,48000,47950,48100,47950,841
20230601,115900,11373843850,47950,48000,48150,47900,1078
20230601,115800,11322130800,47950,47950,48150,47950,1064
20230601,115700,11271061450,47950,48000,48150,47950,634
20230601,115600,11240625250,48000,48250,48250,48000,503
20230601,115500,11216443200,48150,48350,48400,48000,8138
20230601,115400,10825099050,48400,48400,48400,48350,52
20230601,115300,10822583850,48400,48400,48400,48350,168
20230601,115200,10814454350,48400,48400,48450,48350,451
20230601,115100,10792640100,48400,48450,48450,48400,216
20230601,115000,10782185650,48400,48500,48550,48400,453
20230601,114900,10760227300,48550,48550,48600,48500,238
20230601,114800,10748682350,48500,48600,48600,48500,231
20230601,114700,10737461250,48650,48650,48700,48650,184
20230601,114600,10728509450,48700,48600,48750,48600,125
20230601,114500,10722431550,48650,48550,48700,48550,157
20230601,114400,10714792300,48700,48650,48750,48550,124
20230601,114300,10708761400,48650,48500,48650,48500,306
20230601,114200,10693905100,48550,48450,48550,48450,37
20230601,114100,10692110650,48450,48400,48550,48400,156
20230601,114000,10684555400,48550,48300,48550,48300,970
20230601,113900,10637613050,48350,48350,48350,48300,164
20230601,113800,10629689400,48350,48200,48350,48200,65
20230601,113700,10626549850,48200,48250,48350,48150,344
20230601,113600,10609958300,48250,48250,48350,48150,817
20230601,113500,10570569450,48300,48200,48350,48200,159
20230601,113400,10562894550,48250,48300,48300,48250,257
20230601,113300,10550483350,48300,48300,48350,48300,201
20230601,113200,10540774450,48350,48400,48400,48300,162
20230601,113100,10532945250,48350,48300,48350,48000,4008
20230601,113000,10339987250,48350,48350,48400,48350,452
20230601,112900,10318126900,48400,48400,48450,48300,946
20230601,112800,10272383150,48400,48650,48650,48400,2065
20230601,112700,10172335100,48650,48650,48650,48450,1443
20230601,112600,10102366750,48650,48450,48700,48450,1376
20230601,112500,10035586200,48500,48700,48800,48450,6203
20230601,112400,9734588900,48700,48600,48750,48600,63
20230601,112300,9731520400,48600,48650,48650,48600,252
20230601,112200,9719273050,48700,48700,48750,48700,20
20230601,112100,9718299000,48700,48750,48800,48700,673
20230601,112000,9685521100,48750,48750,48850,48700,645
20230601,111900,9654079250,48750,48650,48750,48650,371
20230601,111800,9635996150,48700,48700,48850,48500,2580
20230601,111700,9510603650,48700,48500,48750,48500,195
20230601,111600,9501117450,48500,48800,48850,48500,3295
20230601,111500,9341012900,48850,48850,48900,48800,169
20230601,111400,9332758550,48850,48950,48950,48650,418
20230601,111300,9312354950,48650,48750,48950,48650,452
20230601,111200,9290336900,48750,48950,48950,48750,658
20230601,111100,9258219200,49000,49000,49000,49000,1
20230601,111000,9258170200,49000,48900,49050,48750,1323
20230601,110900,9193560800,48950,49050,49050,48900,405
20230601,110800,9173751850,49050,48900,49050,48900,341
20230601,110700,9157053950,48950,48950,48950,48850,92
20230601,110600,9152557400,48950,48900,48950,48800,362
20230601,110500,9134861250,48900,48950,49000,48800,446
20230601,110400,9113077700,49050,48850,49050,48850,292
20230601,110300,9098809300,49050,48800,49050,48800,259
20230601,110200,9086140250,49000,48950,49000,48800,274
20230601,110100,9072729950,48900,48850,48950,48800,534
20230601,110000,9046631100,48850,48650,48850,48650,346
20230601,105900,9029779450,48800,48650,48800,48600,54
20230601,105800,9027148350,48800,48850,48950,48500,6247
20230601,105700,8723151550,49000,48850,49000,48750,556
20230601,105600,8696002000,48850,48950,48950,48750,2355
20230601,105500,8580987400,48950,49000,49000,48950,164
20230601,105400,8572959450,49000,48950,49000,48950,439
20230601,105300,8551469300,48950,48950,49000,48950,176
20230601,105200,8542850450,48900,48900,49000,48900,347
20230601,105100,8525879400,48950,48950,49000,48950,224
20230601,105000,8514914400,48950,48950,49000,48900,1056
20230601,104900,8463241150,48950,49000,49000,48950,186
20230601,104800,8454134600,48950,49000,49000,48950,299
20230601,104700,8439498050,49000,49000,49250,48950,2091
20230601,104600,8337005850,49000,48950,49000,48900,376
20230601,104500,8318603100,48950,49000,49000,48950,638
20230601,104400,8287358850,49050,49000,49100,49000,304
20230601,104300,8272459600,49000,48950,49100,48950,1238
20230601,104200,8211800750,49000,49100,49200,48950,8479
20230601,104100,7796308400,49100,49150,49200,49000,2260
20230601,104000,7685543050,49150,49200,49250,49000,2229
20230601,103900,7576268900,49200,49200,49300,49100,862
20230601,103800,7533891500,49150,49450,49450,48950,5022
20230601,103700,7287396200,49250,49450,49450,49250,315
20230601,103600,7271859300,49450,49350,49450,49300,649
20230601,103500,7239811400,49350,49250,49450,49250,1088
20230601,103400,7186153850,49400,49550,49550,49000,3007
20230601,103300,7038505700,49600,49550,49600,49500,209
20230601,103200,7028155550,49500,49500,49500,49500,3
20230601,103100,7028007050,49600,49300,49600,49300,204
20230601,103000,7017948000,49150,49450,49450,49000,2928
20230601,102900,6873881450,49450,49600,49600,49450,256
20230601,102800,6861197450,49600,49850,49900,49600,1454
20230601,102700,6788811400,49850,49750,49950,49750,3137
20230601,102600,6632419300,49750,49750,49750,49750,12
20230601,102500,6631822300,49800,49750,49800,49750,178
20230601,102400,6622966250,49750,49700,49750,49700,188
20230601,102300,6613613350,49700,49750,49750,49700,53
20230601,102200,6610978700,49700,49600,49800,49600,2388
20230601,102100,6492384100,49600,49600,49600,49600,304
20230601,102000,6477305700,49600,49650,49650,49600,190
20230601,101900,6467881650,49650,49700,49700,49600,126
20230601,101800,6461626350,49650,49550,49800,49550,3095
20230601,101700,6307894800,49550,49600,49600,49400,233
20230601,101600,6296378250,49550,49650,49650,49550,57
20230601,101500,6293551150,49600,49600,49650,49600,175
20230601,101400,6284865850,49650,49350,49650,49200,677
20230601,101300,6251384750,49400,49200,49400,49200,18
20230601,101200,6250498500,49400,49350,49400,49050,1117
20230601,101100,6195591900,49350,49350,49350,49000,2931
20230601,101000,6051665500,49350,49350,49350,49350,103
20230601,100900,6046582450,49350,49450,49450,49350,314
20230601,100800,6031078800,49450,49400,49450,49400,38
20230601,100700,6029200750,49400,49300,49400,49300,150
20230601,100600,6021797600,49300,49350,49350,49250,369
20230601,100500,6003599350,49400,49500,49550,49400,268
20230601,100400,5990342600,49500,49600,49600,49500,425
20230601,100300,5969291350,49550,49650,49650,49550,143
20230601,100200,5962198000,49650,49900,49900,49650,930
20230601,100100,5915931400,49900,49400,49900,49300,999
20230601,100000,5866282700,49400,49200,49400,49100,450
20230601,095900,5844130050,49200,49100,49200,49050,1656
20230601,095800,5762893200,49250,49100,49250,49100,468
20230601,095700,5739902100,49100,49300,49300,49100,531
20230601,095600,5713822900,49300,49300,49300,49100,1137
20230601,095500,5657880900,49350,49150,49350,49100,1178
20230601,095400,5599902850,49150,49100,49150,49050,601
20230601,095300,5570394000,49150,49100,49200,49100,650
20230601,095200,5538425550,49100,49150,49150,49100,590
20230601,095100,5509444050,49200,49250,49250,49200,428
20230601,095000,5488371600,49250,49000,49250,48950,760
20230601,094900,5451074600,49000,49450,49450,48950,3623
20230601,094800,5273072400,49500,49600,49600,49500,409
20230601,094700,5252807900,49550,49600,49600,49550,198
20230601,094600,5242993500,49700,49300,49800,49300,1695
20230601,094500,5159026450,49300,49250,49350,49150,1090
20230601,094400,5105373050,49250,49250,49350,49250,382
20230601,094300,5086546850,49250,49300,49400,49150,1030
20230601,094200,5035829350,49300,49450,49500,49300,1149
20230601,094100,4979059400,49450,49500,49500,49450,363
20230601,094000,4961103750,49500,49450,49550,49450,348
20230601,093900,4943879400,49450,49550,49550,49400,678
20230601,093800,4910344350,49600,49600,49600,49450,1287
20230601,093700,4846608950,49600,49700,49700,49600,1138
20230601,093600,4790095650,49700,49650,49800,49650,412
20230601,093500,4769611950,49700,49950,49950,49600,2203
20230601,093400,4659998150,49950,49900,50300,49850,8196
20230601,093300,4249859100,49900,49750,49950,49750,2547
20230601,093200,4122880800,49700,49750,49800,49600,835
20230601,093100,4081363250,49750,49450,49950,49450,2526
20230601,093000,3956025050,49450,49350,49500,49350,355
20230601,092900,3938472150,49300,49300,49350,49250,117
20230601,092800,3932703500,49250,49400,49450,49250,485
20230601,092700,3908787450,49400,49400,49650,49250,2040
20230601,092600,3807978850,49400,49350,49450,49350,455
20230601,092500,3785509150,49350,48950,49450,48950,2540
20230601,092400,3660892450,49000,48950,49000,48850,688
20230601,092300,3627214150,48900,48750,48900,48750,1251
20230601,092200,3566127400,48750,48800,48850,48700,2898
20230601,092100,3424861650,48850,48850,48900,48800,676
20230601,092000,3391838300,48850,49000,49050,48850,3834
20230601,091900,3204027350,49050,48800,49100,48800,1298
20230601,091800,3140480500,48800,48900,49000,48800,1139
20230601,091700,3084817050,48900,48800,49000,48750,1224
20230601,091600,3025051100,48800,48850,48900,48700,1711
20230601,091500,2941499250,48900,48900,49000,48850,743
20230601,091400,2905175450,48850,49100,49100,48850,2679
20230601,091300,2774057550,49150,49100,49150,49050,761
20230601,091200,2736692700,49100,49600,49650,48950,1197
20230601,091100,2677768500,49650,48900,49700,48800,2800
20230601,091000,2540514650,48900,49150,49200,48900,2368
20230601,090900,2424409750,49150,49300,49350,49000,3109
20230601,090800,2271391650,49250,49650,49700,49250,6424
20230601,090700,1953639950,49650,49600,49700,49550,819
20230601,090600,1913033750,49600,49950,49950,49550,1583
20230601,090500,1834348250,49900,49900,50100,49800,4426
20230601,090400,1613107400,49900,49600,49950,49500,2851
20230601,090300,1471582350,49700,49700,50000,49600,2882
20230601,090200,1327805700,49700,50100,50100,49550,6040
20230601,090100,1027080850,50100,50100,50400,49800,8219
20230601,090000,616085650,50100,50000,50300,49850,12173