KissMeData/326030/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202800,9880472000,74700,74700,74700,74700,12191
20230601,202700,9880472000,74700,74700,74700,74700,0
20230601,202600,9880472000,74700,74700,74700,74700,0
20230601,202500,9880472000,74700,74700,74700,74700,0
20230601,202400,9880472000,74700,74700,74700,74700,0
20230601,202300,9880472000,74700,74700,74700,74700,0
20230601,202200,9880472000,74700,74700,74700,74700,0
20230601,202100,9880472000,74700,74700,74700,74700,0
20230601,202000,9880472000,74700,74700,74700,74700,0
20230601,201900,9880472000,74700,74700,74700,74700,0
20230601,201800,9880472000,74700,74700,74700,74700,0
20230601,201700,9880472000,74700,74700,74700,74700,0
20230601,201600,9880472000,74700,74700,74700,74700,0
20230601,201500,9880472000,74700,74700,74700,74700,0
20230601,201400,9880472000,74700,74700,74700,74700,0
20230601,201300,9880472000,74700,74700,74700,74700,0
20230601,201200,9880472000,74700,74700,74700,74700,0
20230601,201100,9880472000,74700,74700,74700,74700,0
20230601,201000,9880472000,74700,74700,74700,74700,0
20230601,200900,9880472000,74700,74700,74700,74700,0
20230601,200800,9880472000,74700,74700,74700,74700,0
20230601,200700,9880472000,74700,74700,74700,74700,0
20230601,200600,9880472000,74700,74700,74700,74700,0
20230601,200500,9880472000,74700,74700,74700,74700,0
20230601,200400,9880472000,74700,74700,74700,74700,0
20230601,200300,9880472000,74700,74700,74700,74700,0
20230601,200200,9880472000,74700,74700,74700,74700,0
20230601,200100,9880472000,74700,74700,74700,74700,0
20230601,200000,9880472000,74700,74700,74700,74700,0
20230601,195900,9880472000,74700,74700,74700,74700,0
20230601,195800,9880472000,74700,74700,74700,74700,12191
20230601,195700,9880472000,74700,74700,74700,74700,0
20230601,195600,9880472000,74700,74700,74700,74700,0
20230601,195500,9880472000,74700,74700,74700,74700,0
20230601,195400,9880472000,74700,74700,74700,74700,0
20230601,195300,9880472000,74700,74700,74700,74700,0
20230601,195200,9880472000,74700,74700,74700,74700,0
20230601,195100,9880472000,74700,74700,74700,74700,0
20230601,195000,9880472000,74700,74700,74700,74700,0
20230601,194900,9880472000,74700,74700,74700,74700,0
20230601,194800,9880472000,74700,74700,74700,74700,0
20230601,194700,9880472000,74700,74700,74700,74700,0
20230601,194600,9880472000,74700,74700,74700,74700,0
20230601,194500,9880472000,74700,74700,74700,74700,0
20230601,194400,9880472000,74700,74700,74700,74700,0
20230601,194300,9880472000,74700,74700,74700,74700,0
20230601,194200,9880472000,74700,74700,74700,74700,0
20230601,194100,9880472000,74700,74700,74700,74700,0
20230601,194000,9880472000,74700,74700,74700,74700,0
20230601,193900,9880472000,74700,74700,74700,74700,0
20230601,193800,9880472000,74700,74700,74700,74700,0
20230601,193700,9880472000,74700,74700,74700,74700,0
20230601,193600,9880472000,74700,74700,74700,74700,0
20230601,193500,9880472000,74700,74700,74700,74700,0
20230601,193400,9880472000,74700,74700,74700,74700,0
20230601,193300,9880472000,74700,74700,74700,74700,0
20230601,193200,9880472000,74700,74700,74700,74700,0
20230601,193100,9880472000,74700,74700,74700,74700,0
20230601,193000,9880472000,74700,74700,74700,74700,0
20230601,192900,9880472000,74700,74700,74700,74700,0
20230601,192800,9880472000,74700,74700,74700,74700,12191
20230601,192700,9880472000,74700,74700,74700,74700,0
20230601,192600,9880472000,74700,74700,74700,74700,0
20230601,192500,9880472000,74700,74700,74700,74700,0
20230601,192400,9880472000,74700,74700,74700,74700,0
20230601,192300,9880472000,74700,74700,74700,74700,0
20230601,192200,9880472000,74700,74700,74700,74700,0
20230601,192100,9880472000,74700,74700,74700,74700,0
20230601,192000,9880472000,74700,74700,74700,74700,0
20230601,191900,9880472000,74700,74700,74700,74700,0
20230601,191800,9880472000,74700,74700,74700,74700,0
20230601,191700,9880472000,74700,74700,74700,74700,0
20230601,191600,9880472000,74700,74700,74700,74700,0
20230601,191500,9880472000,74700,74700,74700,74700,0
20230601,191400,9880472000,74700,74700,74700,74700,0
20230601,191300,9880472000,74700,74700,74700,74700,0
20230601,191200,9880472000,74700,74700,74700,74700,0
20230601,191100,9880472000,74700,74700,74700,74700,0
20230601,191000,9880472000,74700,74700,74700,74700,0
20230601,190900,9880472000,74700,74700,74700,74700,0
20230601,190800,9880472000,74700,74700,74700,74700,0
20230601,190700,9880472000,74700,74700,74700,74700,0
20230601,190600,9880472000,74700,74700,74700,74700,0
20230601,190500,9880472000,74700,74700,74700,74700,0
20230601,190400,9880472000,74700,74700,74700,74700,0
20230601,190300,9880472000,74700,74700,74700,74700,0
20230601,190200,9880472000,74700,74700,74700,74700,0
20230601,190100,9880472000,74700,74700,74700,74700,0
20230601,190000,9880472000,74700,74700,74700,74700,0
20230601,185900,9880472000,74700,74700,74700,74700,0
20230601,185800,9880472000,74700,74700,74700,74700,12191
20230601,185700,9880472000,74700,74700,74700,74700,0
20230601,185600,9880472000,74700,74700,74700,74700,0
20230601,185500,9880472000,74700,74700,74700,74700,0
20230601,185400,9880472000,74700,74700,74700,74700,0
20230601,185300,9880472000,74700,74700,74700,74700,0
20230601,185200,9880472000,74700,74700,74700,74700,0
20230601,185100,9880472000,74700,74700,74700,74700,0
20230601,185000,9880472000,74700,74700,74700,74700,0
20230601,184900,9880472000,74700,74700,74700,74700,0
20230601,184800,9880472000,74700,74700,74700,74700,0
20230601,184700,9880472000,74700,74700,74700,74700,0
20230601,184600,9880472000,74700,74700,74700,74700,0
20230601,184500,9880472000,74700,74700,74700,74700,0
20230601,184400,9880472000,74700,74700,74700,74700,0
20230601,184300,9880472000,74700,74700,74700,74700,0
20230601,184200,9880472000,74700,74700,74700,74700,0
20230601,184100,9880472000,74700,74700,74700,74700,0
20230601,184000,9880472000,74700,74700,74700,74700,0
20230601,183900,9880472000,74700,74700,74700,74700,0
20230601,183800,9880472000,74700,74700,74700,74700,0
20230601,183700,9880472000,74700,74700,74700,74700,0
20230601,183600,9880472000,74700,74700,74700,74700,0
20230601,183500,9880472000,74700,74700,74700,74700,0
20230601,183400,9880472000,74700,74700,74700,74700,0
20230601,183300,9880472000,74700,74700,74700,74700,0
20230601,183200,9880472000,74700,74700,74700,74700,0
20230601,183100,9880472000,74700,74700,74700,74700,0
20230601,183000,9880472000,74700,74700,74700,74700,0
20230601,182900,9880472000,74700,74700,74700,74700,0
20230601,182800,9880472000,74700,74700,74700,74700,12191
20230601,182700,9880472000,74700,74700,74700,74700,0
20230601,182600,9880472000,74700,74700,74700,74700,0
20230601,182500,9880472000,74700,74700,74700,74700,0
20230601,182400,9880472000,74700,74700,74700,74700,0
20230601,182300,9880472000,74700,74700,74700,74700,0
20230601,182200,9880472000,74700,74700,74700,74700,0
20230601,182100,9880472000,74700,74700,74700,74700,0
20230601,182000,9880472000,74700,74700,74700,74700,0
20230601,181900,9880472000,74700,74700,74700,74700,0
20230601,181800,9880472000,74700,74700,74700,74700,0
20230601,181700,9880472000,74700,74700,74700,74700,0
20230601,181600,9880472000,74700,74700,74700,74700,0
20230601,181500,9880472000,74700,74700,74700,74700,0
20230601,181400,9880472000,74700,74700,74700,74700,0
20230601,181300,9880472000,74700,74700,74700,74700,0
20230601,181200,9880472000,74700,74700,74700,74700,0
20230601,181100,9880472000,74700,74700,74700,74700,0
20230601,181000,9880472000,74700,74700,74700,74700,0
20230601,180900,9880472000,74700,74700,74700,74700,0
20230601,180800,9880472000,74700,74700,74700,74700,0
20230601,180700,9880472000,74700,74700,74700,74700,0
20230601,180600,9880472000,74700,74700,74700,74700,0
20230601,180500,9880472000,74700,74700,74700,74700,0
20230601,180400,9880472000,74700,74700,74700,74700,0
20230601,180300,9880472000,74700,74700,74700,74700,0
20230601,180200,9880472000,74700,74700,74700,74700,0
20230601,180100,9880472000,74700,74700,74700,74700,0
20230601,180000,9880472000,74700,74700,74700,74700,0
20230601,175900,9880472000,74700,74700,74700,74700,0
20230601,175800,9880472000,74700,74700,74700,74700,12191
20230601,175700,9880472000,74700,74700,74700,74700,0
20230601,175600,9880472000,74700,74700,74700,74700,0
20230601,175500,9880472000,74700,74700,74700,74700,0
20230601,175400,9880472000,74700,74700,74700,74700,0
20230601,175300,9880472000,74700,74700,74700,74700,0
20230601,175200,9880472000,74700,74700,74700,74700,0
20230601,175100,9880472000,74700,74700,74700,74700,0
20230601,175000,9880472000,74700,74700,74700,74700,0
20230601,174900,9880472000,74700,74700,74700,74700,0
20230601,174800,9880472000,74700,74700,74700,74700,0
20230601,174700,9880472000,74700,74700,74700,74700,0
20230601,174600,9880472000,74700,74700,74700,74700,0
20230601,174500,9880472000,74700,74700,74700,74700,0
20230601,174400,9880472000,74700,74700,74700,74700,0
20230601,174300,9880472000,74700,74700,74700,74700,0
20230601,174200,9880472000,74700,74700,74700,74700,0
20230601,174100,9880472000,74700,74700,74700,74700,0
20230601,174000,9880472000,74700,74700,74700,74700,0
20230601,173900,9880472000,74700,74700,74700,74700,0
20230601,173800,9880472000,74700,74700,74700,74700,0
20230601,173700,9880472000,74700,74700,74700,74700,0
20230601,173600,9880472000,74700,74700,74700,74700,0
20230601,173500,9880472000,74700,74700,74700,74700,0
20230601,173400,9880472000,74700,74700,74700,74700,0
20230601,173300,9880472000,74700,74700,74700,74700,0
20230601,173200,9880472000,74700,74700,74700,74700,0
20230601,173100,9880472000,74700,74700,74700,74700,0
20230601,173000,9880472000,74700,74700,74700,74700,0
20230601,172900,9880472000,74700,74700,74700,74700,0
20230601,172800,9880472000,74700,74700,74700,74700,12191
20230601,172700,9880472000,74700,74700,74700,74700,0
20230601,172600,9880472000,74700,74700,74700,74700,0
20230601,172500,9880472000,74700,74700,74700,74700,0
20230601,172400,9880472000,74700,74700,74700,74700,0
20230601,172300,9880472000,74700,74700,74700,74700,0
20230601,172200,9880472000,74700,74700,74700,74700,0
20230601,172100,9880472000,74700,74700,74700,74700,0
20230601,172000,9880472000,74700,74700,74700,74700,0
20230601,171900,9880472000,74700,74700,74700,74700,0
20230601,171800,9880472000,74700,74700,74700,74700,0
20230601,171700,9880472000,74700,74700,74700,74700,0
20230601,171600,9880472000,74700,74700,74700,74700,0
20230601,171500,9880472000,74700,74700,74700,74700,0
20230601,171400,9880472000,74700,74700,74700,74700,0
20230601,171300,9880472000,74700,74700,74700,74700,0
20230601,171200,9880472000,74700,74700,74700,74700,0
20230601,171100,9880472000,74700,74700,74700,74700,0
20230601,171000,9880472000,74700,74700,74700,74700,0
20230601,170900,9880472000,74700,74700,74700,74700,0
20230601,170800,9880472000,74700,74700,74700,74700,0
20230601,170700,9880472000,74700,74700,74700,74700,0
20230601,170600,9880472000,74700,74700,74700,74700,0
20230601,170500,9880472000,74700,74700,74700,74700,0
20230601,170400,9880472000,74700,74700,74700,74700,0
20230601,170300,9880472000,74700,74700,74700,74700,0
20230601,170200,9880472000,74700,74700,74700,74700,0
20230601,170100,9880472000,74700,74700,74700,74700,0
20230601,170000,9880472000,74700,74700,74700,74700,0
20230601,165900,9880472000,74700,74700,74700,74700,0
20230601,165800,9880472000,74700,74700,74700,74700,12191
20230601,165700,9880472000,74700,74700,74700,74700,0
20230601,165600,9880472000,74700,74700,74700,74700,0
20230601,165500,9880472000,74700,74700,74700,74700,0
20230601,165400,9880472000,74700,74700,74700,74700,0
20230601,165300,9880472000,74700,74700,74700,74700,0
20230601,165200,9880472000,74700,74700,74700,74700,0
20230601,165100,9880472000,74700,74700,74700,74700,0
20230601,165000,9880472000,74700,74700,74700,74700,0
20230601,164900,9880472000,74700,74700,74700,74700,0
20230601,164800,9880472000,74700,74700,74700,74700,0
20230601,164700,9880472000,74700,74700,74700,74700,0
20230601,164600,9880472000,74700,74700,74700,74700,0
20230601,164500,9880472000,74700,74700,74700,74700,0
20230601,164400,9880472000,74700,74700,74700,74700,0
20230601,164300,9880472000,74700,74700,74700,74700,0
20230601,164200,9880472000,74700,74700,74700,74700,0
20230601,164100,9880472000,74700,74700,74700,74700,0
20230601,164000,9880472000,74700,74700,74700,74700,0
20230601,163900,9880472000,74700,74700,74700,74700,0
20230601,163800,9880472000,74700,74700,74700,74700,0
20230601,163700,9880472000,74700,74700,74700,74700,0
20230601,163600,9880472000,74700,74700,74700,74700,0
20230601,163500,9880472000,74700,74700,74700,74700,0
20230601,163400,9880472000,74700,74700,74700,74700,0
20230601,163300,9880472000,74700,74700,74700,74700,0
20230601,163200,9880472000,74700,74700,74700,74700,0
20230601,163100,9880472000,74700,74700,74700,74700,0
20230601,163000,9880472000,74700,74700,74700,74700,0
20230601,162900,9880472000,74700,74700,74700,74700,0
20230601,162800,9880472000,74700,74700,74700,74700,12191
20230601,162700,9880472000,74700,74700,74700,74700,0
20230601,162600,9880472000,74700,74700,74700,74700,0
20230601,162500,9880472000,74700,74700,74700,74700,0
20230601,162400,9880472000,74700,74700,74700,74700,0
20230601,162300,9880472000,74700,74700,74700,74700,0
20230601,162200,9880472000,74700,74700,74700,74700,0
20230601,162100,9880472000,74700,74700,74700,74700,0
20230601,162000,9880472000,74700,74700,74700,74700,0
20230601,161900,9880472000,74700,74700,74700,74700,0
20230601,161800,9880472000,74700,74700,74700,74700,0
20230601,161700,9880472000,74700,74700,74700,74700,0
20230601,161600,9880472000,74700,74700,74700,74700,0
20230601,161500,9880472000,74700,74700,74700,74700,0
20230601,161400,9880472000,74700,74700,74700,74700,0
20230601,161300,9880472000,74700,74700,74700,74700,0
20230601,161200,9880472000,74700,74700,74700,74700,0
20230601,161100,9880472000,74700,74700,74700,74700,0
20230601,161000,9880472000,74700,74700,74700,74700,0
20230601,160900,9880472000,74700,74700,74700,74700,0
20230601,160800,9880472000,74700,74700,74700,74700,0
20230601,160700,9880472000,74700,74700,74700,74700,0
20230601,160600,9880472000,74700,74700,74700,74700,0
20230601,160500,9880472000,74700,74700,74700,74700,0
20230601,160400,9880472000,74700,74700,74700,74700,0
20230601,160300,9880472000,74700,74700,74700,74700,0
20230601,160200,9880472000,74700,74700,74700,74700,0
20230601,160100,9880472000,74700,74700,74700,74700,0
20230601,160000,9880472000,74700,74700,74700,74700,0
20230601,155900,9880472000,74700,74700,74700,74700,0
20230601,155800,9880472000,74700,74700,74700,74700,12191
20230601,155700,9880472000,74700,74700,74700,74700,0
20230601,155600,9880472000,74700,74700,74700,74700,0
20230601,155500,9880472000,74700,74700,74700,74700,0
20230601,155400,9880472000,74700,74700,74700,74700,0
20230601,155300,9880472000,74700,74700,74700,74700,0
20230601,155200,9880472000,74700,74700,74700,74700,0
20230601,155100,9880472000,74700,74700,74700,74700,0
20230601,155000,9880472000,74700,74700,74700,74700,0
20230601,154900,9880472000,74700,74700,74700,74700,0
20230601,154800,9880472000,74700,74700,74700,74700,0
20230601,154700,9880472000,74700,74700,74700,74700,0
20230601,154600,9880472000,74700,74700,74700,74700,0
20230601,154500,9880472000,74700,74700,74700,74700,0
20230601,154400,9880472000,74700,74700,74700,74700,0
20230601,154300,9880472000,74700,74700,74700,74700,0
20230601,154200,9880472000,74700,74700,74700,74700,0
20230601,154100,9880472000,74700,74700,74700,74700,0
20230601,154000,9880472000,74700,74700,74700,74700,0
20230601,153900,9880472000,74700,74700,74700,74700,0
20230601,153800,9880472000,74700,74700,74700,74700,0
20230601,153700,9880472000,74700,74700,74700,74700,0
20230601,153600,9880472000,74700,74700,74700,74700,0
20230601,153500,9880472000,74700,74700,74700,74700,0
20230601,153400,9880472000,74700,74700,74700,74700,0
20230601,153300,9880472000,74700,74700,74700,74700,0
20230601,153200,9880472000,74700,74700,74700,74700,0
20230601,153100,9880472000,74700,74700,74700,74700,0
20230601,153000,9880472000,74700,74700,74700,74700,12191
20230601,152900,8969804300,74500,74500,74500,74500,0
20230601,152800,8969804300,74500,74500,74500,74500,0
20230601,152700,8969804300,74500,74500,74500,74500,0
20230601,152600,8969804300,74500,74500,74500,74500,0
20230601,152500,8969804300,74500,74500,74500,74500,0
20230601,152400,8969804300,74500,74500,74500,74500,0
20230601,152300,8969804300,74500,74500,74500,74500,0
20230601,152200,8969804300,74500,74500,74500,74500,0
20230601,152100,8969804300,74500,74500,74500,74500,0
20230601,152000,8969804300,74500,74500,74500,74500,0
20230601,151900,8969804300,74500,74600,74600,74500,1174
20230601,151800,8882283400,74500,74600,74600,74500,152
20230601,151700,8870946700,74600,74600,74600,74500,377
20230601,151600,8842828600,74600,74600,74600,74500,305
20230601,151500,8820079600,74600,74600,74600,74500,429
20230601,151400,8788079300,74600,74600,74600,74500,280
20230601,151300,8767192100,74500,74600,74600,74500,480
20230601,151200,8731413200,74500,74500,74600,74500,923
20230601,151100,8662607300,74500,74400,74500,74400,377
20230601,151000,8634521900,74400,74500,74500,74400,320
20230601,150900,8610683200,74500,74400,74500,74400,1297
20230601,150800,8514063200,74500,74400,74500,74400,261
20230601,150700,8494624800,74400,74400,74500,74400,437
20230601,150600,8462079500,74500,74500,74500,74400,202
20230601,150500,8447031800,74400,74400,74500,74400,1602
20230601,150400,8327836900,74400,74400,74400,74300,200
20230601,150300,8312964900,74400,74300,74400,74300,186
20230601,150200,8299136300,74300,74400,74400,74300,198
20230601,150100,8284411000,74300,74400,74400,74300,255
20230601,150000,8265459800,74300,74300,74400,74300,298
20230601,145900,8243300600,74400,74400,74400,74000,2291
20230601,145800,8073110100,74400,74500,74500,74400,458
20230601,145700,8038995100,74500,74400,74500,74300,610
20230601,145600,7993604200,74300,74500,74500,74300,1415
20230601,145500,7888313700,74400,74400,74500,74400,429
20230601,145400,7856382700,74400,74500,74500,74400,134
20230601,145300,7846400600,74400,74600,74600,74400,1557
20230601,145200,7730386100,74600,74600,74600,74500,221
20230601,145100,7713902700,74600,74500,74600,74400,1517
20230601,145000,7600804900,74400,74500,74500,74400,429
20230601,144900,7568871800,74500,74400,74500,74400,334
20230601,144800,7543990000,74400,74400,74500,74400,189
20230601,144700,7529914600,74500,74500,74500,74400,186
20230601,144600,7516058500,74500,74500,74500,74400,376
20230601,144500,7488066100,74400,74500,74500,74400,460
20230601,144400,7453823700,74400,74400,74500,74400,187
20230601,144300,7439900800,74400,74400,74400,74300,351
20230601,144200,7413797100,74400,74500,74500,74300,1942
20230601,144100,7269302300,74400,74500,74500,74400,243
20230601,144000,7251209700,74400,74500,74500,74400,291
20230601,143900,7229542000,74500,74500,74500,74400,136
20230601,143800,7219410200,74500,74500,74500,74400,314
20230601,143700,7196026600,74500,74400,74500,74400,267
20230601,143600,7176146000,74500,74500,74500,74400,227
20230601,143500,7159234800,74500,74500,74500,74400,130
20230601,143400,7149556300,74500,74500,74500,74400,257
20230601,143300,7130410000,74400,74400,74500,74400,231
20230601,143200,7113210500,74500,74400,74500,74400,191
20230601,143100,7098986400,74500,74500,74500,74500,104
20230601,143000,7091238400,74500,74500,74500,74400,344
20230601,142900,7065626400,74500,74500,74500,74400,265
20230601,142800,7045888200,74500,74500,74500,74400,388
20230601,142700,7016982300,74500,74400,74500,74400,435
20230601,142600,6984601200,74400,74500,74500,74400,371
20230601,142500,6956975400,74500,74500,74500,74400,175
20230601,142400,6943942100,74500,74500,74500,74400,380
20230601,142300,6915657600,74400,74500,74500,74400,300
20230601,142200,6893313700,74500,74500,74500,74400,196
20230601,142100,6878719100,74500,74500,74500,74500,188
20230601,142000,6864713100,74500,74500,74600,74400,453
20230601,141900,6830971600,74500,74400,74500,74400,307
20230601,141800,6808104500,74500,74600,74600,74500,473
20230601,141700,6772861300,74500,74600,74600,74500,227
20230601,141600,6755938500,74600,74600,74600,74500,216
20230601,141500,6739833900,74600,74600,74600,74500,209
20230601,141400,6724246800,74600,74600,74600,74500,253
20230601,141300,6705385200,74600,74600,74600,74500,148
20230601,141200,6694345000,74600,74600,74600,74500,146
20230601,141100,6683457700,74600,74600,74700,74500,966
20230601,141000,6611391600,74700,74700,74700,74600,291
20230601,140900,6589660400,74700,74700,74700,74600,196
20230601,140800,6575023300,74600,74700,74700,74600,129
20230601,140700,6565387200,74700,74700,74700,74600,248
20230601,140600,6546871800,74600,74700,74700,74600,231
20230601,140500,6529623500,74700,74700,74700,74600,154
20230601,140400,6518120100,74600,74700,74700,74600,548
20230601,140300,6477205300,74700,74700,74700,74600,462
20230601,140200,6442694400,74600,74600,74700,74600,553
20230601,140100,6401430700,74500,74500,74600,74500,194
20230601,140000,6386964900,74600,74500,74600,74500,424
20230601,135900,6355340000,74600,74600,74600,74500,297
20230601,135800,6333198300,74600,74500,74600,74400,1474
20230601,135700,6223389900,74400,74400,74500,74300,1175
20230601,135600,6135969400,74400,74400,74400,74300,231
20230601,135500,6118788400,74300,74400,74400,74300,171
20230601,135400,6106066700,74300,74300,74400,74300,151
20230601,135300,6094842700,74400,74400,74400,74300,136
20230601,135200,6084729100,74400,74300,74400,74300,83
20230601,135100,6078554100,74400,74300,74400,74200,206
20230601,135000,6063247500,74400,74400,74400,74300,139
20230601,134900,6052914000,74300,74400,74400,74300,154
20230601,134800,6041465300,74400,74400,74400,74300,115
20230601,134700,6032914000,74300,74400,74400,74300,158
20230601,134600,6021164800,74400,74300,74400,74300,210
20230601,134500,6005559500,74300,74300,74400,74300,45
20230601,134400,6002215000,74300,74300,74400,74200,213
20230601,134300,5986385900,74300,74300,74400,74200,181
20230601,134200,5972936100,74300,74400,74400,74300,325
20230601,134100,5948776400,74300,74300,74300,74200,569
20230601,134000,5906501300,74300,74400,74400,74300,219
20230601,133900,5890223900,74400,74300,74400,74300,242
20230601,133800,5872233600,74200,74300,74400,74200,211
20230601,133700,5856555000,74300,74400,74400,74300,139
20230601,133600,5846219900,74400,74400,74400,74300,228
20230601,133500,5829269000,74400,74300,74400,74300,234
20230601,133400,5811873600,74400,74400,74400,74300,123
20230601,133300,5802729500,74400,74400,74400,74300,113
20230601,133200,5794328000,74400,74400,74400,74400,82
20230601,133100,5788227200,74400,74400,74400,74300,389
20230601,133000,5759318400,74400,74400,74400,74300,204
20230601,132900,5744145100,74400,74200,74400,74200,192
20230601,132800,5729879600,74300,74300,74300,74200,148
20230601,132700,5718896600,74300,74200,74300,74200,133
20230601,132600,5709018800,74300,74300,74300,74200,54
20230601,132500,5705006800,74300,74300,74300,74200,82
20230601,132400,5698918300,74200,74300,74300,74200,100
20230601,132300,5691495300,74300,74300,74300,74200,114
20230601,132200,5683029200,74300,74200,74300,74200,76
20230601,132100,5677387200,74300,74300,74300,74200,96
20230601,132000,5670260300,74300,74300,74300,74200,79
20230601,131900,5664394700,74300,74300,74300,74200,48
20230601,131800,5660831400,74300,74200,74300,74200,166
20230601,131700,5648508000,74300,74300,74300,74200,99
20230601,131600,5641156400,74300,74300,74300,74300,125
20230601,131500,5631868900,74300,74400,74400,74200,133
20230601,131400,5621994700,74300,74300,74400,74300,259
20230601,131300,5602745300,74300,74300,74300,74300,215
20230601,131200,5586770800,74300,74300,74400,74200,95
20230601,131100,5579715100,74300,74300,74300,74200,206
20230601,131000,5564416000,74300,74200,74300,74200,195
20230601,130900,5549945000,74200,74100,74200,74100,139
20230601,130800,5539635400,74200,74300,74300,74200,192
20230601,130700,5525380500,74200,74300,74300,74200,148
20230601,130600,5514397000,74100,74300,74400,74100,275
20230601,130500,5493988500,74300,74400,74400,74200,132
20230601,130400,5484179600,74300,74300,74300,74200,453
20230601,130300,5450525800,74400,74400,74500,74400,105
20230601,130200,5442713700,74400,74300,74500,74300,218
20230601,130100,5426495000,74400,74400,74500,74400,158
20230601,130000,5414733200,74300,74500,74500,74300,207
20230601,125900,5399328100,74500,74500,74500,74400,415
20230601,125800,5368449900,74500,74500,74500,74400,142
20230601,125700,5357877300,74500,74300,74500,74300,416
20230601,125600,5326926200,74300,74300,74400,74200,188
20230601,125500,5312960800,74200,74400,74400,74200,217
20230601,125400,5296833900,74400,74400,74400,74300,288
20230601,125300,5275431500,74400,74300,74400,74300,282
20230601,125200,5254474300,74400,74300,74400,74300,232
20230601,125100,5237228300,74400,74400,74400,74300,130
20230601,125000,5227560400,74300,74400,74400,74300,322
20230601,124900,5203604700,74300,74400,74400,74300,278
20230601,124800,5182945600,74400,74400,74400,74300,150
20230601,124700,5171791700,74400,74300,74400,74300,191
20230601,124600,5157595400,74400,74300,74400,74300,270
20230601,124500,5137524300,74400,74400,74400,74300,130
20230601,124400,5127859000,74400,74400,74400,74300,239
20230601,124300,5110081900,74400,74200,74400,74200,228
20230601,124200,5093140300,74300,74200,74300,74200,80
20230601,124100,5087202500,74200,74300,74300,74200,134
20230601,124000,5077251000,74300,74300,74300,74300,34
20230601,123900,5074724800,74300,74200,74300,74200,159
20230601,123800,5062921400,74300,74300,74300,74200,138
20230601,123700,5052672200,74300,74300,74300,74200,109
20230601,123600,5044573600,74300,74300,74300,74200,51
20230601,123500,5040788400,74300,74300,74300,74200,167
20230601,123400,5028386400,74300,74300,74300,74200,94
20230601,123300,5021406400,74300,74300,74400,74300,255
20230601,123200,5002456100,74300,74200,74400,74200,229
20230601,123100,4985447600,74200,74400,74400,74200,170
20230601,123000,4972818500,74400,74400,74400,74300,60
20230601,122900,4968354600,74300,74400,74400,74300,230
20230601,122800,4951256800,74400,74400,74400,74300,196
20230601,122700,4936685600,74400,74200,74400,74200,83
20230601,122600,4930515400,74200,74200,74300,74200,942
20230601,122500,4860536200,74100,74200,74300,74100,324
20230601,122400,4836493600,74200,74200,74200,74200,69
20230601,122300,4831373800,74200,74200,74200,74100,177
20230601,122200,4818244700,74200,74200,74200,74100,132
20230601,122100,4808456900,74100,74100,74200,74100,88
20230601,122000,4801931500,74200,74200,74200,74100,100
20230601,121900,4794515600,74200,74200,74200,74100,223
20230601,121800,4777985600,74200,74100,74200,74100,191
20230601,121700,4763829200,74100,74100,74100,74000,231
20230601,121600,4746712200,74000,74100,74100,73900,486
20230601,121500,4710710600,74000,74100,74100,74000,266
20230601,121400,4691024200,74100,74000,74100,74000,1486
20230601,121300,4581059900,74000,74000,74000,73900,258
20230601,121200,4561972100,74000,73900,74000,73900,180
20230601,121100,4548667300,74000,74000,74000,74000,86
20230601,121000,4542303300,73900,74000,74000,73900,167
20230601,120900,4529959500,73900,74000,74000,73900,114
20230601,120800,4521531200,74000,73900,74000,73900,102
20230601,120700,4513987600,74000,73900,74000,73800,86
20230601,120600,4507632700,73900,73900,74000,73800,114
20230601,120500,4499206900,73900,74000,74000,73900,148
20230601,120400,4488269000,74000,74000,74000,73900,57
20230601,120300,4484051300,73900,73800,74000,73800,94
20230601,120200,4477101400,73900,73900,74000,73800,140
20230601,120100,4466760600,73700,74000,74000,73700,812
20230601,120000,4406826700,74000,74000,74000,73900,114
20230601,115900,4398394800,73900,74000,74000,73900,131
20230601,115800,4388712000,74000,73900,74000,73900,144
20230601,115700,4378065200,73900,73900,74000,73900,372
20230601,115600,4350571900,73900,74000,74000,73800,196
20230601,115500,4336088500,74000,74000,74000,73900,124
20230601,115400,4326918600,73800,73900,74000,73800,330
20230601,115300,4302529200,74000,74000,74000,73900,125
20230601,115200,4293285300,74000,73900,74000,73900,66
20230601,115100,4288405600,74000,73900,74000,73900,56
20230601,115000,4284261900,73900,73900,74000,73900,126
20230601,114900,4274946000,73800,74000,74000,73800,93
20230601,114800,4268072000,73900,74000,74000,73900,45
20230601,114700,4264743400,74000,73800,74000,73700,271
20230601,114600,4244719400,73800,74000,74000,73700,135
20230601,114500,4234752200,74000,74000,74000,73900,144
20230601,114400,4224100300,74000,74000,74000,73900,96
20230601,114300,4217000400,74000,74000,74000,73800,87
20230601,114200,4210569900,74000,74000,74000,73900,111
20230601,114100,4202360100,74000,73900,74000,73900,110
20230601,114000,4194226700,74000,73900,74000,73800,104
20230601,113900,4186543200,73900,73900,73900,73800,123
20230601,113800,4177460900,73900,73900,73900,73900,83
20230601,113700,4171327200,73800,73800,73900,73800,151
20230601,113600,4160183200,73700,73900,73900,73700,237
20230601,113500,4142697500,73900,73800,73900,73800,136
20230601,113400,4132658400,73700,73900,73900,73700,271
20230601,113300,4112677300,73800,73800,73800,73700,126
20230601,113200,4103384800,73800,73800,73900,73800,97
20230601,113100,4096223900,73800,73900,73900,73800,505
20230601,113000,4058951200,73900,73900,73900,73800,93
20230601,112900,4052079800,73900,73900,74000,73900,100
20230601,112800,4044687200,73900,73900,73900,73900,88
20230601,112700,4038184000,73800,73800,73900,73800,76
20230601,112600,4032572700,73800,74000,74000,73800,106
20230601,112500,4024737800,74000,74000,74000,73900,87
20230601,112400,4018302800,73900,73900,74000,73900,363
20230601,112300,3991447400,73800,73900,74000,73800,467
20230601,112200,3956974500,74000,73900,74000,73900,55
20230601,112100,3952906000,73900,74000,74000,73900,53
20230601,112000,3948987400,73800,74000,74000,73800,178
20230601,111900,3935831400,73900,73800,74000,73800,309
20230601,111800,3913013300,73800,73900,73900,73700,561
20230601,111700,3871609700,73900,73800,73900,73800,130
20230601,111600,3862008700,73900,73900,73900,73800,127
20230601,111500,3852627500,73900,73800,73900,73800,163
20230601,111400,3840592200,73800,73800,73900,73800,258
20230601,111300,3821549600,73700,74000,74000,73700,90
20230601,111200,3814902500,74000,73800,74000,73800,89
20230601,111100,3808326400,73900,73800,73900,73800,56
20230601,111000,3804192100,73900,73900,73900,73800,159
20230601,110900,3792448400,74000,73900,74000,73900,97
20230601,110800,3785275800,73900,73900,73900,73800,148
20230601,110700,3774347700,73800,73900,73900,73800,165
20230601,110600,3762166100,73900,73900,74000,73900,233
20230601,110500,3744941500,73900,73900,74000,73900,67
20230601,110400,3739989900,74000,73900,74000,73900,93
20230601,110300,3733111600,73900,74000,74000,73900,115
20230601,110200,3724610200,74000,74000,74100,74000,43
20230601,110100,3721428000,73900,74000,74000,73900,123
20230601,110000,3712330200,73900,74000,74100,73900,189
20230601,105900,3698349200,74100,73900,74100,73900,605
20230601,105800,3653578900,73900,73900,74000,73800,230
20230601,105700,3636582800,73900,73900,73900,73700,69
20230601,105600,3631490500,73900,73900,74000,73900,300
20230601,105500,3609303400,73900,73900,74000,73900,18
20230601,105400,3607972900,73900,74000,74000,73900,102
20230601,105300,3600434500,74000,73700,74000,73700,247
20230601,105200,3582191700,73700,73800,73800,73600,360
20230601,105100,3555657600,73700,73700,73800,73600,219
20230601,105000,3539509500,73700,73800,73800,73600,160
20230601,104900,3527715500,73800,73800,73900,73800,72
20230601,104800,3522398800,73800,73800,73900,73800,101
20230601,104700,3514944700,73800,73800,73800,73700,84
20230601,104600,3508751500,73800,73800,73900,73700,43
20230601,104500,3505575500,73900,73900,73900,73700,1119
20230601,104400,3422983400,73900,74000,74000,73900,165
20230601,104300,3410786600,73900,74000,74000,73900,139
20230601,104200,3400504700,74000,74100,74100,74000,60
20230601,104100,3396064200,74100,74000,74100,74000,236
20230601,104000,3378598500,74100,73900,74200,73900,160
20230601,103900,3366755900,73900,74000,74200,73900,608
20230601,103800,3321695900,74000,74100,74100,74000,99
20230601,103700,3314361800,74000,73900,74000,73900,194
20230601,103600,3300017800,73900,74000,74000,73900,19
20230601,103500,3298611900,74000,73900,74000,73900,168
20230601,103400,3286189800,73900,74100,74100,73800,500
20230601,103300,3249166800,74100,74000,74100,74000,55
20230601,103200,3245093800,74000,74000,74000,73900,143
20230601,103100,3234517800,74000,74000,74000,73800,195
20230601,103000,3220104800,74000,74000,74000,73900,235
20230601,102900,3202719100,74100,74100,74100,74000,178
20230601,102800,3189534700,74100,74100,74200,74000,625
20230601,102700,3143172200,74100,74000,74200,73900,1475
20230601,102600,3033974100,74000,73900,74000,73900,95
20230601,102500,3026948200,74000,74000,74000,74000,60
20230601,102400,3022508200,74000,74000,74000,73900,195
20230601,102300,3008089200,74000,74000,74000,73900,35
20230601,102200,3005499900,74000,74000,74000,73900,127
20230601,102100,2996109000,73900,73900,74000,73800,214
20230601,102000,2980291700,74000,73800,74000,73800,224
20230601,101900,2963748600,73800,73800,73800,73700,153
20230601,101800,2952461300,73700,73700,73800,73600,211
20230601,101700,2936917000,73700,73700,73700,73600,176
20230601,101600,2923956700,73600,73700,73700,73500,274
20230601,101500,2903790100,73700,73700,73700,73600,34
20230601,101400,2901286600,73600,73700,73800,73600,203
20230601,101300,2886325100,73700,73600,73700,73600,165
20230601,101200,2874180800,73500,73600,73600,73500,95
20230601,101100,2867192900,73600,73600,73600,73500,135
20230601,101000,2857267000,73600,73600,73600,73600,85
20230601,100900,2851011000,73600,73600,73600,73600,105
20230601,100800,2843283000,73700,73400,73700,73400,226
20230601,100700,2826674800,73500,73400,73500,73400,180
20230601,100600,2813459700,73400,73500,73500,73400,490
20230601,100500,2777467100,73500,73400,73500,73300,164
20230601,100400,2765420100,73400,73700,73700,73300,1581
20230601,100300,2649215600,73600,73800,73800,73600,470
20230601,100200,2614590000,73800,73800,73800,73800,35
20230601,100100,2612007000,73800,73800,73900,73800,538
20230601,100000,2572302000,73800,73800,73800,73700,106
20230601,095900,2564489100,73700,73800,73800,73700,86
20230601,095800,2558146500,73800,73700,73800,73700,147
20230601,095700,2547308000,73800,73800,73800,73800,44
20230601,095600,2544060800,73800,73800,73900,73800,134
20230601,095500,2534170800,73700,73800,73800,73600,379
20230601,095400,2506233800,73900,73800,73900,73800,136
20230601,095300,2496196300,73800,73900,73900,73700,22
20230601,095200,2494572600,73900,73800,73900,73800,115
20230601,095100,2486085500,73800,73600,73800,73600,155
20230601,095000,2474656500,73700,73700,73700,73600,287
20230601,094900,2453514300,73700,73700,73800,73600,355
20230601,094800,2427355000,73800,73900,73900,73800,134
20230601,094700,2417465200,73900,73900,73900,73800,498
20230601,094600,2380692300,73900,74000,74000,73900,139
20230601,094500,2370414700,74100,74200,74200,73900,986
20230601,094400,2297392100,74200,74100,74200,74100,183
20230601,094300,2283831500,74100,74100,74200,74100,575
20230601,094200,2241217400,74100,73900,74200,73900,190
20230601,094100,2227149400,74000,73700,74000,73700,1264
20230601,094000,2133692900,73700,73700,73800,73600,230
20230601,093900,2116745100,73800,73900,73900,73800,269
20230601,093800,2096892400,73900,73900,73900,73800,213
20230601,093700,2081167200,73800,73800,73900,73800,173
20230601,093600,2068395600,73800,73800,73900,73800,90
20230601,093500,2061751100,73800,73900,73900,73700,553
20230601,093400,2020944400,73800,73900,73900,73800,41
20230601,093300,2017915200,73900,73900,73900,73800,597
20230601,093200,1973833100,73800,73900,73900,73800,84
20230601,093100,1967625900,73900,73900,73900,73800,90
20230601,093000,1960981600,73800,73900,73900,73800,53
20230601,092900,1957066700,74000,74000,74000,73800,438
20230601,092800,1924712800,74000,73800,74000,73800,283
20230601,092700,1903800600,73900,73700,73900,73700,170
20230601,092600,1891251900,73700,73900,73900,73600,1206
20230601,092500,1802332100,73900,73900,74000,73800,107
20230601,092400,1794418800,73900,73900,73900,73800,252
20230601,092300,1775806000,73900,73900,73900,73800,626
20230601,092200,1729569400,74000,74200,74200,73900,674
20230601,092100,1679727300,74200,74100,74200,74100,101
20230601,092000,1672241200,74100,74200,74300,74100,285
20230601,091900,1651110300,74200,74200,74200,74100,236
20230601,091800,1633602400,74200,74300,74300,74100,265
20230601,091700,1613936400,74300,74300,74300,74200,212
20230601,091600,1598199000,74300,74400,74400,74200,277
20230601,091500,1577602500,74400,74400,74400,74300,55
20230601,091400,1573510700,74300,74500,74600,74200,437
20230601,091300,1541015500,74600,74300,74600,74300,573
20230601,091200,1498362100,74300,74200,74300,74100,364
20230601,091100,1471351500,74200,74200,74300,74100,315
20230601,091000,1447979900,74100,74700,74700,74100,1245
20230601,090900,1355253300,74700,74800,74900,74600,1998
20230601,090800,1205998900,74800,74800,74900,74500,1513
20230601,090700,1092876300,74800,74500,74800,74500,2598
20230601,090600,898903100,74500,74400,74500,74400,1637
20230601,090500,777006000,74400,74200,74500,74100,2229
20230601,090400,611380000,74100,73900,74100,73900,884
20230601,090300,545939400,73900,73800,73900,73700,251
20230601,090200,527405200,73800,73900,74000,73800,621
20230601,090100,481522400,73900,73800,74000,73800,447
20230601,090000,448482500,73900,74200,74200,73600,5897