357780/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214400,3196327000,235500,235500,235500,235500,1252
20230601,214300,3196327000,235500,235500,235500,235500,0
20230601,214200,3196327000,235500,235500,235500,235500,0
20230601,214100,3196327000,235500,235500,235500,235500,0
20230601,214000,3196327000,235500,235500,235500,235500,0
20230601,213900,3196327000,235500,235500,235500,235500,0
20230601,213800,3196327000,235500,235500,235500,235500,0
20230601,213700,3196327000,235500,235500,235500,235500,0
20230601,213600,3196327000,235500,235500,235500,235500,0
20230601,213500,3196327000,235500,235500,235500,235500,0
20230601,213400,3196327000,235500,235500,235500,235500,0
20230601,213300,3196327000,235500,235500,235500,235500,0
20230601,213200,3196327000,235500,235500,235500,235500,0
20230601,213100,3196327000,235500,235500,235500,235500,0
20230601,213000,3196327000,235500,235500,235500,235500,0
20230601,212900,3196327000,235500,235500,235500,235500,0
20230601,212800,3196327000,235500,235500,235500,235500,0
20230601,212700,3196327000,235500,235500,235500,235500,0
20230601,212600,3196327000,235500,235500,235500,235500,0
20230601,212500,3196327000,235500,235500,235500,235500,0
20230601,212400,3196327000,235500,235500,235500,235500,0
20230601,212300,3196327000,235500,235500,235500,235500,0
20230601,212200,3196327000,235500,235500,235500,235500,0
20230601,212100,3196327000,235500,235500,235500,235500,0
20230601,212000,3196327000,235500,235500,235500,235500,0
20230601,211900,3196327000,235500,235500,235500,235500,0
20230601,211800,3196327000,235500,235500,235500,235500,0
20230601,211700,3196327000,235500,235500,235500,235500,0
20230601,211600,3196327000,235500,235500,235500,235500,0
20230601,211500,3196327000,235500,235500,235500,235500,0
20230601,211400,3196327000,235500,235500,235500,235500,1252
20230601,211300,3196327000,235500,235500,235500,235500,0
20230601,211200,3196327000,235500,235500,235500,235500,0
20230601,211100,3196327000,235500,235500,235500,235500,0
20230601,211000,3196327000,235500,235500,235500,235500,0
20230601,210900,3196327000,235500,235500,235500,235500,0
20230601,210800,3196327000,235500,235500,235500,235500,0
20230601,210700,3196327000,235500,235500,235500,235500,0
20230601,210600,3196327000,235500,235500,235500,235500,0
20230601,210500,3196327000,235500,235500,235500,235500,0
20230601,210400,3196327000,235500,235500,235500,235500,0
20230601,210300,3196327000,235500,235500,235500,235500,0
20230601,210200,3196327000,235500,235500,235500,235500,0
20230601,210100,3196327000,235500,235500,235500,235500,0
20230601,210000,3196327000,235500,235500,235500,235500,0
20230601,205900,3196327000,235500,235500,235500,235500,0
20230601,205800,3196327000,235500,235500,235500,235500,0
20230601,205700,3196327000,235500,235500,235500,235500,0
20230601,205600,3196327000,235500,235500,235500,235500,0
20230601,205500,3196327000,235500,235500,235500,235500,0
20230601,205400,3196327000,235500,235500,235500,235500,0
20230601,205300,3196327000,235500,235500,235500,235500,0
20230601,205200,3196327000,235500,235500,235500,235500,0
20230601,205100,3196327000,235500,235500,235500,235500,0
20230601,205000,3196327000,235500,235500,235500,235500,0
20230601,204900,3196327000,235500,235500,235500,235500,0
20230601,204800,3196327000,235500,235500,235500,235500,0
20230601,204700,3196327000,235500,235500,235500,235500,0
20230601,204600,3196327000,235500,235500,235500,235500,0
20230601,204500,3196327000,235500,235500,235500,235500,0
20230601,204400,3196327000,235500,235500,235500,235500,1252
20230601,204300,3196327000,235500,235500,235500,235500,0
20230601,204200,3196327000,235500,235500,235500,235500,0
20230601,204100,3196327000,235500,235500,235500,235500,0
20230601,204000,3196327000,235500,235500,235500,235500,0
20230601,203900,3196327000,235500,235500,235500,235500,0
20230601,203800,3196327000,235500,235500,235500,235500,0
20230601,203700,3196327000,235500,235500,235500,235500,0
20230601,203600,3196327000,235500,235500,235500,235500,0
20230601,203500,3196327000,235500,235500,235500,235500,0
20230601,203400,3196327000,235500,235500,235500,235500,0
20230601,203300,3196327000,235500,235500,235500,235500,0
20230601,203200,3196327000,235500,235500,235500,235500,0
20230601,203100,3196327000,235500,235500,235500,235500,0
20230601,203000,3196327000,235500,235500,235500,235500,0
20230601,202900,3196327000,235500,235500,235500,235500,0
20230601,202800,3196327000,235500,235500,235500,235500,0
20230601,202700,3196327000,235500,235500,235500,235500,0
20230601,202600,3196327000,235500,235500,235500,235500,0
20230601,202500,3196327000,235500,235500,235500,235500,0
20230601,202400,3196327000,235500,235500,235500,235500,0
20230601,202300,3196327000,235500,235500,235500,235500,0
20230601,202200,3196327000,235500,235500,235500,235500,0
20230601,202100,3196327000,235500,235500,235500,235500,0
20230601,202000,3196327000,235500,235500,235500,235500,0
20230601,201900,3196327000,235500,235500,235500,235500,0
20230601,201800,3196327000,235500,235500,235500,235500,0
20230601,201700,3196327000,235500,235500,235500,235500,0
20230601,201600,3196327000,235500,235500,235500,235500,0
20230601,201500,3196327000,235500,235500,235500,235500,0
20230601,201400,3196327000,235500,235500,235500,235500,1252
20230601,201300,3196327000,235500,235500,235500,235500,0
20230601,201200,3196327000,235500,235500,235500,235500,0
20230601,201100,3196327000,235500,235500,235500,235500,0
20230601,201000,3196327000,235500,235500,235500,235500,0
20230601,200900,3196327000,235500,235500,235500,235500,0
20230601,200800,3196327000,235500,235500,235500,235500,0
20230601,200700,3196327000,235500,235500,235500,235500,0
20230601,200600,3196327000,235500,235500,235500,235500,0
20230601,200500,3196327000,235500,235500,235500,235500,0
20230601,200400,3196327000,235500,235500,235500,235500,0
20230601,200300,3196327000,235500,235500,235500,235500,0
20230601,200200,3196327000,235500,235500,235500,235500,0
20230601,200100,3196327000,235500,235500,235500,235500,0
20230601,200000,3196327000,235500,235500,235500,235500,0
20230601,195900,3196327000,235500,235500,235500,235500,0
20230601,195800,3196327000,235500,235500,235500,235500,0
20230601,195700,3196327000,235500,235500,235500,235500,0
20230601,195600,3196327000,235500,235500,235500,235500,0
20230601,195500,3196327000,235500,235500,235500,235500,0
20230601,195400,3196327000,235500,235500,235500,235500,0
20230601,195300,3196327000,235500,235500,235500,235500,0
20230601,195200,3196327000,235500,235500,235500,235500,0
20230601,195100,3196327000,235500,235500,235500,235500,0
20230601,195000,3196327000,235500,235500,235500,235500,0
20230601,194900,3196327000,235500,235500,235500,235500,0
20230601,194800,3196327000,235500,235500,235500,235500,0
20230601,194700,3196327000,235500,235500,235500,235500,0
20230601,194600,3196327000,235500,235500,235500,235500,0
20230601,194500,3196327000,235500,235500,235500,235500,0
20230601,194400,3196327000,235500,235500,235500,235500,1252
20230601,194300,3196327000,235500,235500,235500,235500,0
20230601,194200,3196327000,235500,235500,235500,235500,0
20230601,194100,3196327000,235500,235500,235500,235500,0
20230601,194000,3196327000,235500,235500,235500,235500,0
20230601,193900,3196327000,235500,235500,235500,235500,0
20230601,193800,3196327000,235500,235500,235500,235500,0
20230601,193700,3196327000,235500,235500,235500,235500,0
20230601,193600,3196327000,235500,235500,235500,235500,0
20230601,193500,3196327000,235500,235500,235500,235500,0
20230601,193400,3196327000,235500,235500,235500,235500,0
20230601,193300,3196327000,235500,235500,235500,235500,0
20230601,193200,3196327000,235500,235500,235500,235500,0
20230601,193100,3196327000,235500,235500,235500,235500,0
20230601,193000,3196327000,235500,235500,235500,235500,0
20230601,192900,3196327000,235500,235500,235500,235500,0
20230601,192800,3196327000,235500,235500,235500,235500,0
20230601,192700,3196327000,235500,235500,235500,235500,0
20230601,192600,3196327000,235500,235500,235500,235500,0
20230601,192500,3196327000,235500,235500,235500,235500,0
20230601,192400,3196327000,235500,235500,235500,235500,0
20230601,192300,3196327000,235500,235500,235500,235500,0
20230601,192200,3196327000,235500,235500,235500,235500,0
20230601,192100,3196327000,235500,235500,235500,235500,0
20230601,192000,3196327000,235500,235500,235500,235500,0
20230601,191900,3196327000,235500,235500,235500,235500,0
20230601,191800,3196327000,235500,235500,235500,235500,0
20230601,191700,3196327000,235500,235500,235500,235500,0
20230601,191600,3196327000,235500,235500,235500,235500,0
20230601,191500,3196327000,235500,235500,235500,235500,0
20230601,191400,3196327000,235500,235500,235500,235500,1252
20230601,191300,3196327000,235500,235500,235500,235500,0
20230601,191200,3196327000,235500,235500,235500,235500,0
20230601,191100,3196327000,235500,235500,235500,235500,0
20230601,191000,3196327000,235500,235500,235500,235500,0
20230601,190900,3196327000,235500,235500,235500,235500,0
20230601,190800,3196327000,235500,235500,235500,235500,0
20230601,190700,3196327000,235500,235500,235500,235500,0
20230601,190600,3196327000,235500,235500,235500,235500,0
20230601,190500,3196327000,235500,235500,235500,235500,0
20230601,190400,3196327000,235500,235500,235500,235500,0
20230601,190300,3196327000,235500,235500,235500,235500,0
20230601,190200,3196327000,235500,235500,235500,235500,0
20230601,190100,3196327000,235500,235500,235500,235500,0
20230601,190000,3196327000,235500,235500,235500,235500,0
20230601,185900,3196327000,235500,235500,235500,235500,0
20230601,185800,3196327000,235500,235500,235500,235500,0
20230601,185700,3196327000,235500,235500,235500,235500,0
20230601,185600,3196327000,235500,235500,235500,235500,0
20230601,185500,3196327000,235500,235500,235500,235500,0
20230601,185400,3196327000,235500,235500,235500,235500,0
20230601,185300,3196327000,235500,235500,235500,235500,0
20230601,185200,3196327000,235500,235500,235500,235500,0
20230601,185100,3196327000,235500,235500,235500,235500,0
20230601,185000,3196327000,235500,235500,235500,235500,0
20230601,184900,3196327000,235500,235500,235500,235500,0
20230601,184800,3196327000,235500,235500,235500,235500,0
20230601,184700,3196327000,235500,235500,235500,235500,0
20230601,184600,3196327000,235500,235500,235500,235500,0
20230601,184500,3196327000,235500,235500,235500,235500,0
20230601,184400,3196327000,235500,235500,235500,235500,1252
20230601,184300,3196327000,235500,235500,235500,235500,0
20230601,184200,3196327000,235500,235500,235500,235500,0
20230601,184100,3196327000,235500,235500,235500,235500,0
20230601,184000,3196327000,235500,235500,235500,235500,0
20230601,183900,3196327000,235500,235500,235500,235500,0
20230601,183800,3196327000,235500,235500,235500,235500,0
20230601,183700,3196327000,235500,235500,235500,235500,0
20230601,183600,3196327000,235500,235500,235500,235500,0
20230601,183500,3196327000,235500,235500,235500,235500,0
20230601,183400,3196327000,235500,235500,235500,235500,0
20230601,183300,3196327000,235500,235500,235500,235500,0
20230601,183200,3196327000,235500,235500,235500,235500,0
20230601,183100,3196327000,235500,235500,235500,235500,0
20230601,183000,3196327000,235500,235500,235500,235500,0
20230601,182900,3196327000,235500,235500,235500,235500,0
20230601,182800,3196327000,235500,235500,235500,235500,0
20230601,182700,3196327000,235500,235500,235500,235500,0
20230601,182600,3196327000,235500,235500,235500,235500,0
20230601,182500,3196327000,235500,235500,235500,235500,0
20230601,182400,3196327000,235500,235500,235500,235500,0
20230601,182300,3196327000,235500,235500,235500,235500,0
20230601,182200,3196327000,235500,235500,235500,235500,0
20230601,182100,3196327000,235500,235500,235500,235500,0
20230601,182000,3196327000,235500,235500,235500,235500,0
20230601,181900,3196327000,235500,235500,235500,235500,0
20230601,181800,3196327000,235500,235500,235500,235500,0
20230601,181700,3196327000,235500,235500,235500,235500,0
20230601,181600,3196327000,235500,235500,235500,235500,0
20230601,181500,3196327000,235500,235500,235500,235500,0
20230601,181400,3196327000,235500,235500,235500,235500,1252
20230601,181300,3196327000,235500,235500,235500,235500,0
20230601,181200,3196327000,235500,235500,235500,235500,0
20230601,181100,3196327000,235500,235500,235500,235500,0
20230601,181000,3196327000,235500,235500,235500,235500,0
20230601,180900,3196327000,235500,235500,235500,235500,0
20230601,180800,3196327000,235500,235500,235500,235500,0
20230601,180700,3196327000,235500,235500,235500,235500,0
20230601,180600,3196327000,235500,235500,235500,235500,0
20230601,180500,3196327000,235500,235500,235500,235500,0
20230601,180400,3196327000,235500,235500,235500,235500,0
20230601,180300,3196327000,235500,235500,235500,235500,0
20230601,180200,3196327000,235500,235500,235500,235500,0
20230601,180100,3196327000,235500,235500,235500,235500,0
20230601,180000,3196327000,235500,235500,235500,235500,0
20230601,175900,3196327000,235500,235500,235500,235500,0
20230601,175800,3196327000,235500,235500,235500,235500,0
20230601,175700,3196327000,235500,235500,235500,235500,0
20230601,175600,3196327000,235500,235500,235500,235500,0
20230601,175500,3196327000,235500,235500,235500,235500,0
20230601,175400,3196327000,235500,235500,235500,235500,0
20230601,175300,3196327000,235500,235500,235500,235500,0
20230601,175200,3196327000,235500,235500,235500,235500,0
20230601,175100,3196327000,235500,235500,235500,235500,0
20230601,175000,3196327000,235500,235500,235500,235500,0
20230601,174900,3196327000,235500,235500,235500,235500,0
20230601,174800,3196327000,235500,235500,235500,235500,0
20230601,174700,3196327000,235500,235500,235500,235500,0
20230601,174600,3196327000,235500,235500,235500,235500,0
20230601,174500,3196327000,235500,235500,235500,235500,0
20230601,174400,3196327000,235500,235500,235500,235500,1252
20230601,174300,3196327000,235500,235500,235500,235500,0
20230601,174200,3196327000,235500,235500,235500,235500,0
20230601,174100,3196327000,235500,235500,235500,235500,0
20230601,174000,3196327000,235500,235500,235500,235500,0
20230601,173900,3196327000,235500,235500,235500,235500,0
20230601,173800,3196327000,235500,235500,235500,235500,0
20230601,173700,3196327000,235500,235500,235500,235500,0
20230601,173600,3196327000,235500,235500,235500,235500,0
20230601,173500,3196327000,235500,235500,235500,235500,0
20230601,173400,3196327000,235500,235500,235500,235500,0
20230601,173300,3196327000,235500,235500,235500,235500,0
20230601,173200,3196327000,235500,235500,235500,235500,0
20230601,173100,3196327000,235500,235500,235500,235500,0
20230601,173000,3196327000,235500,235500,235500,235500,0
20230601,172900,3196327000,235500,235500,235500,235500,0
20230601,172800,3196327000,235500,235500,235500,235500,0
20230601,172700,3196327000,235500,235500,235500,235500,0
20230601,172600,3196327000,235500,235500,235500,235500,0
20230601,172500,3196327000,235500,235500,235500,235500,0
20230601,172400,3196327000,235500,235500,235500,235500,0
20230601,172300,3196327000,235500,235500,235500,235500,0
20230601,172200,3196327000,235500,235500,235500,235500,0
20230601,172100,3196327000,235500,235500,235500,235500,0
20230601,172000,3196327000,235500,235500,235500,235500,0
20230601,171900,3196327000,235500,235500,235500,235500,0
20230601,171800,3196327000,235500,235500,235500,235500,0
20230601,171700,3196327000,235500,235500,235500,235500,0
20230601,171600,3196327000,235500,235500,235500,235500,0
20230601,171500,3196327000,235500,235500,235500,235500,0
20230601,171400,3196327000,235500,235500,235500,235500,1252
20230601,171300,3196327000,235500,235500,235500,235500,0
20230601,171200,3196327000,235500,235500,235500,235500,0
20230601,171100,3196327000,235500,235500,235500,235500,0
20230601,171000,3196327000,235500,235500,235500,235500,0
20230601,170900,3196327000,235500,235500,235500,235500,0
20230601,170800,3196327000,235500,235500,235500,235500,0
20230601,170700,3196327000,235500,235500,235500,235500,0
20230601,170600,3196327000,235500,235500,235500,235500,0
20230601,170500,3196327000,235500,235500,235500,235500,0
20230601,170400,3196327000,235500,235500,235500,235500,0
20230601,170300,3196327000,235500,235500,235500,235500,0
20230601,170200,3196327000,235500,235500,235500,235500,0
20230601,170100,3196327000,235500,235500,235500,235500,0
20230601,170000,3196327000,235500,235500,235500,235500,0
20230601,165900,3196327000,235500,235500,235500,235500,0
20230601,165800,3196327000,235500,235500,235500,235500,0
20230601,165700,3196327000,235500,235500,235500,235500,0
20230601,165600,3196327000,235500,235500,235500,235500,0
20230601,165500,3196327000,235500,235500,235500,235500,0
20230601,165400,3196327000,235500,235500,235500,235500,0
20230601,165300,3196327000,235500,235500,235500,235500,0
20230601,165200,3196327000,235500,235500,235500,235500,0
20230601,165100,3196327000,235500,235500,235500,235500,0
20230601,165000,3196327000,235500,235500,235500,235500,0
20230601,164900,3196327000,235500,235500,235500,235500,0
20230601,164800,3196327000,235500,235500,235500,235500,0
20230601,164700,3196327000,235500,235500,235500,235500,0
20230601,164600,3196327000,235500,235500,235500,235500,0
20230601,164500,3196327000,235500,235500,235500,235500,0
20230601,164400,3196327000,235500,235500,235500,235500,1252
20230601,164300,3196327000,235500,235500,235500,235500,0
20230601,164200,3196327000,235500,235500,235500,235500,0
20230601,164100,3196327000,235500,235500,235500,235500,0
20230601,164000,3196327000,235500,235500,235500,235500,0
20230601,163900,3196327000,235500,235500,235500,235500,0
20230601,163800,3196327000,235500,235500,235500,235500,0
20230601,163700,3196327000,235500,235500,235500,235500,0
20230601,163600,3196327000,235500,235500,235500,235500,0
20230601,163500,3196327000,235500,235500,235500,235500,0
20230601,163400,3196327000,235500,235500,235500,235500,0
20230601,163300,3196327000,235500,235500,235500,235500,0
20230601,163200,3196327000,235500,235500,235500,235500,0
20230601,163100,3196327000,235500,235500,235500,235500,0
20230601,163000,3196327000,235500,235500,235500,235500,0
20230601,162900,3196327000,235500,235500,235500,235500,0
20230601,162800,3196327000,235500,235500,235500,235500,0
20230601,162700,3196327000,235500,235500,235500,235500,0
20230601,162600,3196327000,235500,235500,235500,235500,0
20230601,162500,3196327000,235500,235500,235500,235500,0
20230601,162400,3196327000,235500,235500,235500,235500,0
20230601,162300,3196327000,235500,235500,235500,235500,0
20230601,162200,3196327000,235500,235500,235500,235500,0
20230601,162100,3196327000,235500,235500,235500,235500,0
20230601,162000,3196327000,235500,235500,235500,235500,0
20230601,161900,3196327000,235500,235500,235500,235500,0
20230601,161800,3196327000,235500,235500,235500,235500,0
20230601,161700,3196327000,235500,235500,235500,235500,0
20230601,161600,3196327000,235500,235500,235500,235500,0
20230601,161500,3196327000,235500,235500,235500,235500,0
20230601,161400,3196327000,235500,235500,235500,235500,1252
20230601,161300,3196327000,235500,235500,235500,235500,0
20230601,161200,3196327000,235500,235500,235500,235500,0
20230601,161100,3196327000,235500,235500,235500,235500,0
20230601,161000,3196327000,235500,235500,235500,235500,0
20230601,160900,3196327000,235500,235500,235500,235500,0
20230601,160800,3196327000,235500,235500,235500,235500,0
20230601,160700,3196327000,235500,235500,235500,235500,0
20230601,160600,3196327000,235500,235500,235500,235500,0
20230601,160500,3196327000,235500,235500,235500,235500,0
20230601,160400,3196327000,235500,235500,235500,235500,0
20230601,160300,3196327000,235500,235500,235500,235500,0
20230601,160200,3196327000,235500,235500,235500,235500,0
20230601,160100,3196327000,235500,235500,235500,235500,0
20230601,160000,3196327000,235500,235500,235500,235500,0
20230601,155900,3196327000,235500,235500,235500,235500,0
20230601,155800,3196327000,235500,235500,235500,235500,0
20230601,155700,3196327000,235500,235500,235500,235500,0
20230601,155600,3196327000,235500,235500,235500,235500,0
20230601,155500,3196327000,235500,235500,235500,235500,0
20230601,155400,3196327000,235500,235500,235500,235500,0
20230601,155300,3196327000,235500,235500,235500,235500,0
20230601,155200,3196327000,235500,235500,235500,235500,0
20230601,155100,3196327000,235500,235500,235500,235500,0
20230601,155000,3196327000,235500,235500,235500,235500,0
20230601,154900,3196327000,235500,235500,235500,235500,0
20230601,154800,3196327000,235500,235500,235500,235500,0
20230601,154700,3196327000,235500,235500,235500,235500,0
20230601,154600,3196327000,235500,235500,235500,235500,0
20230601,154500,3196327000,235500,235500,235500,235500,0
20230601,154400,3196327000,235500,235500,235500,235500,1252
20230601,154300,3196327000,235500,235500,235500,235500,0
20230601,154200,3196327000,235500,235500,235500,235500,0
20230601,154100,3196327000,235500,235500,235500,235500,0
20230601,154000,3196327000,235500,235500,235500,235500,0
20230601,153900,3196327000,235500,235500,235500,235500,0
20230601,153800,3196327000,235500,235500,235500,235500,0
20230601,153700,3196327000,235500,235500,235500,235500,0
20230601,153600,3196327000,235500,235500,235500,235500,0
20230601,153500,3196327000,235500,235500,235500,235500,0
20230601,153400,3196327000,235500,235500,235500,235500,0
20230601,153300,3196327000,235500,235500,235500,235500,0
20230601,153200,3196327000,235500,235500,235500,235500,0
20230601,153100,3196327000,235500,235500,235500,235500,0
20230601,153000,3196327000,235500,235500,235500,235500,1252
20230601,152900,2901481000,234500,234500,234500,234500,0
20230601,152800,2901481000,234500,234500,234500,234500,0
20230601,152700,2901481000,234500,234500,234500,234500,0
20230601,152600,2901481000,234500,234500,234500,234500,0
20230601,152500,2901481000,234500,234500,234500,234500,0
20230601,152400,2901481000,234500,234500,234500,234500,0
20230601,152300,2901481000,234500,234500,234500,234500,0
20230601,152200,2901481000,234500,234500,234500,234500,0
20230601,152100,2901481000,234500,234500,234500,234500,0
20230601,152000,2901481000,234500,234500,234500,234500,0
20230601,151900,2901481000,234500,234500,235500,234500,62
20230601,151800,2886914500,235500,235000,235500,234500,65
20230601,151700,2871638000,235000,234500,235000,234500,52
20230601,151600,2859420000,234500,234500,235000,234500,48
20230601,151500,2848142000,234500,234500,234500,234500,13
20230601,151400,2845093500,235000,235000,235000,235000,0
20230601,151300,2845093500,235000,235500,235500,235000,270
20230601,151200,2781620000,235500,235000,235500,235000,58
20230601,151100,2767966000,235000,235500,235500,235000,37
20230601,151000,2759255000,235500,235500,235500,235000,21
20230601,150900,2754311000,235500,235000,235500,235000,18
20230601,150800,2750072500,235000,235000,235500,235000,26
20230601,150700,2743953000,235500,235000,235500,235000,18
20230601,150600,2739714500,235000,235500,235500,235000,40
20230601,150500,2730306000,234500,235000,235500,234500,51
20230601,150400,2718322000,235000,235000,235000,234500,30
20230601,150300,2711274500,235000,235000,235500,235000,21
20230601,150200,2706331000,235500,235000,235500,235000,44
20230601,150100,2695982000,235000,235500,235500,235000,35
20230601,150000,2687745000,235500,235000,235500,235000,20
20230601,145900,2683036000,235500,235500,235500,235500,24
20230601,145800,2677384000,235000,235500,235500,235000,22
20230601,145700,2672203500,235000,235500,235500,235000,33
20230601,145600,2664435000,235500,235500,235500,235000,24
20230601,145500,2658784000,235500,234500,235500,234500,48
20230601,145400,2647503500,235000,235000,235000,234500,26
20230601,145300,2641396000,235000,234500,235000,234500,20
20230601,145200,2636697000,235000,235500,235500,235000,84
20230601,145100,2616948000,235000,235000,235000,235000,1
20230601,145000,2616713000,235500,235500,235500,235000,28
20230601,144900,2610121500,235500,235500,236000,235500,37
20230601,144800,2601406500,235000,235500,235500,235000,19
20230601,144700,2596932500,235000,235500,235500,235000,27
20230601,144600,2590577500,235500,235500,235500,235000,6
20230601,144500,2589165000,235500,235000,235500,235000,23
20230601,144400,2583750500,235000,235500,235500,235000,47
20230601,144300,2572694000,235500,235500,235500,235000,52
20230601,144200,2560451000,235500,235000,235500,234500,58
20230601,144100,2546830000,235000,235500,235500,234500,32
20230601,144000,2539305500,235500,235500,235500,235000,25
20230601,143900,2533420500,235500,235500,235500,235000,31
20230601,143800,2526121000,235000,235500,235500,235000,38
20230601,143700,2517190000,235500,235500,235500,235000,29
20230601,143600,2510361000,235500,235500,235500,235000,26
20230601,143500,2504240500,235500,235500,235500,235000,11
20230601,143400,2501651000,235500,235500,235500,235500,21
20230601,143300,2496705500,235500,235500,235500,235000,33
20230601,143200,2488937000,235000,235500,235500,235000,23
20230601,143100,2483521500,235500,235500,235500,235500,17
20230601,143000,2479518000,235500,235000,235500,235000,9
20230601,142900,2477399500,235000,235000,235500,235000,17
20230601,142800,2473400000,235500,235000,235500,234500,29
20230601,142700,2466582500,235500,235000,235500,235000,32
20230601,142600,2459052500,235000,235000,235000,235000,5
20230601,142500,2457877500,235000,236000,236000,235000,244
20230601,142400,2400424500,236000,235500,236000,235500,77
20230601,142300,2382288000,235500,235000,235500,235000,48
20230601,142200,2370986500,235500,235000,235500,235000,12
20230601,142100,2368163500,235500,235500,235500,235500,17
20230601,142000,2364160000,235500,235500,235500,235500,5
20230601,141900,2362982500,235500,235000,235500,235000,28
20230601,141800,2356391000,235500,235000,235500,234500,202
20230601,141700,2308918500,234500,234500,235000,234500,10
20230601,141600,2306569500,234500,234500,234500,234500,1
20230601,141500,2306335000,235000,235000,235000,234500,12
20230601,141400,2303518500,234500,234500,234500,234500,1
20230601,141300,2303284000,234500,234500,234500,234500,2
20230601,141200,2302815000,235000,234500,235000,234500,9
20230601,141100,2300702000,235000,235000,235000,234500,7
20230601,141000,2299058000,235000,236000,236000,235000,321
20230601,140900,2223473000,236000,236000,236000,235500,53
20230601,140800,2210975000,235500,236000,236000,235500,18
20230601,140700,2206731500,235500,235500,235500,235500,32
20230601,140600,2199195500,235500,235500,235500,235500,4
20230601,140500,2198253500,235500,235000,235500,235000,85
20230601,140400,2178239000,235000,235000,235000,235000,45
20230601,140300,2167664000,235500,235000,235500,235000,26
20230601,140200,2161542000,235000,235000,235000,235000,22
20230601,140100,2156372000,235500,235500,235500,235000,40
20230601,140000,2146955000,235500,235000,235500,234500,325
20230601,135900,2070581000,235000,234500,235000,234500,28
20230601,135800,2064001500,234500,234500,235000,234500,27
20230601,135700,2057661500,234500,234500,234500,234500,4
20230601,135600,2056723500,235000,235000,235000,235000,66
20230601,135500,2041213500,234500,234500,234500,234500,14
20230601,135400,2037930500,234500,234500,235000,234500,13
20230601,135300,2034878500,235000,234500,235000,234000,94
20230601,135200,2012832000,234500,234500,234500,234500,0
20230601,135100,2012832000,234500,234000,234500,234000,12
20230601,135000,2010021000,234500,234500,234500,234500,18
20230601,134900,2005800000,234000,234000,234000,234000,0
20230601,134800,2005800000,234000,234000,234500,234000,10
20230601,134700,2003456500,234000,234000,234000,234000,96
20230601,134600,1980992500,234000,234500,234500,234000,19
20230601,134500,1976537500,234500,234500,234500,234500,5
20230601,134400,1975365000,234500,234000,234500,234000,29
20230601,134300,1968568000,234500,234000,234500,234000,12
20230601,134200,1965754500,234500,235000,235000,234000,24
20230601,134100,1960120500,235000,235000,235000,234000,165
20230601,134000,1921410500,235000,234500,235000,234500,9
20230601,133900,1919298500,235000,234500,235000,234500,95
20230601,133800,1897012500,234500,234500,234500,234500,121
20230601,133700,1868638000,234000,234000,234500,234000,37
20230601,133600,1859968000,234000,234000,234000,234000,1
20230601,133500,1859734000,234000,234500,234500,234000,37
20230601,133400,1851058500,234500,234000,234500,234000,8
20230601,133300,1849183500,234000,234500,234500,234000,22
20230601,133200,1844027000,234000,234000,234000,234000,6
20230601,133100,1842623000,234000,234500,234500,234000,9
20230601,133000,1840513000,234500,234000,234500,234000,32
20230601,132900,1833016500,234000,234000,234000,234000,1
20230601,132800,1832782500,234500,234500,234500,234500,32
20230601,132700,1825278500,234000,234000,234000,234000,6
20230601,132600,1823874500,234000,234500,234500,234000,37
20230601,132500,1815200500,234000,234500,234500,234000,16
20230601,132400,1811451000,234500,234500,234500,234000,36
20230601,132300,1803011000,234500,234000,234500,234000,34
20230601,132200,1795041000,234000,234000,234500,233500,59
20230601,132100,1781228500,234000,234000,234000,233500,48
20230601,132000,1770009000,234000,233500,234000,233500,12
20230601,131900,1767201500,234000,234000,234000,233500,29
20230601,131800,1760418500,233500,233500,233500,233500,3
20230601,131700,1759718000,233500,234000,234000,233500,25
20230601,131600,1753869500,233500,233500,233500,233500,6
20230601,131500,1752468500,234000,234000,234000,234000,0
20230601,131400,1752468500,234000,234000,234000,233500,23
20230601,131300,1747088500,234000,234000,234000,234000,1
20230601,131200,1746854500,234000,234000,234000,233500,35
20230601,131100,1738667500,234000,234000,234000,234000,34
20230601,131000,1730711500,234000,234000,234000,234000,139
20230601,130900,1698185500,233500,234000,234000,233500,18
20230601,130800,1693981500,234000,234000,234000,234000,59
20230601,130700,1680175500,234000,233000,234000,233000,293
20230601,130600,1611759000,233000,233500,233500,233000,6
20230601,130500,1610358500,233500,233000,233500,233000,22
20230601,130400,1605224000,233000,233000,233000,233000,1
20230601,130300,1604991000,233500,233500,233500,233500,22
20230601,130200,1599854000,233000,233000,233000,233000,5
20230601,130100,1598689000,233500,233500,233500,233500,2
20230601,130000,1598222000,233500,232500,233500,232500,57
20230601,125900,1584941000,233000,233000,233000,233000,3
20230601,125800,1584242000,233000,232500,233000,232500,6
20230601,125700,1582846500,232500,232500,232500,232500,1
20230601,125600,1582614000,233500,233000,233500,233000,8
20230601,125500,1580746500,233500,233000,233500,233000,11
20230601,125400,1578182500,233500,232500,233500,232500,82
20230601,125300,1559096500,233000,233000,233000,233000,0
20230601,125200,1559096500,233000,232000,233000,232000,4
20230601,125100,1558165500,233000,232500,233000,232500,6
20230601,125000,1556770000,232000,232000,232000,232000,1
20230601,124900,1556538000,232000,233000,233000,232000,11
20230601,124800,1553976000,233000,232000,233000,232000,6
20230601,124700,1552579000,232000,232000,232000,232000,1
20230601,124600,1552347000,232500,233000,233000,232500,37
20230601,124500,1543744000,233000,233000,233000,233000,4
20230601,124400,1542812000,233000,233000,233000,233000,5
20230601,124300,1541647000,233500,233000,233500,233000,16
20230601,124200,1537915500,232500,233000,233000,232500,13
20230601,124100,1534892500,233000,233000,233000,232500,54
20230601,124000,1522335500,233500,233000,233500,232500,33
20230601,123900,1514645000,233000,233000,233000,233000,2
20230601,123800,1514179000,232500,232500,232500,232500,0
20230601,123700,1514179000,232500,232500,232500,232500,6
20230601,123600,1512784000,233000,233000,233000,233000,0
20230601,123500,1512784000,233000,233000,233500,232500,8
20230601,123400,1510920000,233000,233000,233500,233000,29
20230601,123300,1504160500,233000,233000,233500,232500,64
20230601,123200,1489252500,233000,233000,233000,233000,1
20230601,123100,1489019500,233000,233000,233500,233000,11
20230601,123000,1486454000,233500,233000,233500,233000,2
20230601,122900,1485987500,232500,233000,233500,232500,11
20230601,122800,1483422000,233500,233500,233500,233000,76
20230601,122700,1465676500,233000,233000,233000,233000,12
20230601,122600,1462880500,233500,233500,233500,233500,11
20230601,122500,1460312000,233500,233000,233500,232500,20
20230601,122400,1455652000,233500,233000,233500,232500,46
20230601,122300,1444934000,233000,233000,233000,232500,54
20230601,122200,1432354500,233000,232500,233000,232500,2
20230601,122100,1431889000,233000,233000,233000,233000,8
20230601,122000,1430025000,232500,233000,233000,232500,12
20230601,121900,1427232000,232500,232500,232500,232500,1
20230601,121800,1426999500,232500,232500,232500,232500,1
20230601,121700,1426767000,233000,232500,233000,232500,9
20230601,121600,1424674000,232500,232500,232500,232500,20
20230601,121500,1420024000,232500,232500,232500,232500,1
20230601,121400,1419791500,233000,232500,233000,232500,20
20230601,121300,1415133000,232500,232500,232500,232500,7
20230601,121200,1413505500,233000,232500,233000,232500,14
20230601,121100,1410244000,233500,233000,233500,233000,10
20230601,121000,1407909500,233500,233000,233500,233000,17
20230601,120900,1403942500,233000,233000,233000,233000,8
20230601,120800,1402078500,233500,233500,233500,233500,32
20230601,120700,1394606500,233000,233000,233000,233000,38
20230601,120600,1385752500,233000,233000,233500,233000,34
20230601,120500,1377818500,233000,233000,233000,233000,0
20230601,120400,1377818500,233000,233000,233000,233000,1
20230601,120300,1377585500,233500,233500,233500,233500,6
20230601,120200,1376184500,233500,232500,233500,232500,37
20230601,120100,1367563000,232500,233000,233000,232500,45
20230601,120000,1357078500,233000,233000,233000,233000,0
20230601,115900,1357078500,233000,233000,233000,233000,6
20230601,115800,1355680500,233000,233000,233000,233000,2
20230601,115700,1355214500,233000,233000,233000,233000,20
20230601,115600,1350554500,232500,232500,232500,232500,2
20230601,115500,1350089500,232500,232500,233000,232500,17
20230601,115400,1346131500,233000,233000,233000,233000,2
20230601,115300,1345665500,233000,233000,233000,233000,13
20230601,115200,1342636500,233000,233000,233000,233000,9
20230601,115100,1340539500,232500,233000,233500,232500,58
20230601,115000,1327025000,233000,233000,233000,233000,1
20230601,114900,1326792000,233000,233000,233000,233000,1
20230601,114800,1326559000,233000,233000,233500,233000,12
20230601,114700,1323760000,233000,233000,233000,233000,1
20230601,114600,1323527000,233000,233000,233000,233000,14
20230601,114500,1320265000,233500,233000,233500,233000,11
20230601,114400,1317699500,233000,233500,233500,233000,13
20230601,114300,1314664500,233000,233000,233000,233000,7
20230601,114200,1313033500,233500,233500,233500,233500,6
20230601,114100,1311632500,233000,232500,233000,232500,8
20230601,114000,1309769500,233500,233500,234000,233500,66
20230601,113900,1294349500,233500,234000,234000,233500,56
20230601,113800,1281271000,233500,234000,234000,233500,13
20230601,113700,1278231500,233500,233500,233500,233500,7
20230601,113600,1276597000,233500,234000,234000,233500,112
20230601,113500,1250390000,233500,233500,234000,233500,26
20230601,113400,1244316500,233500,234000,234000,233500,6
20230601,113300,1242915000,234000,233000,234000,233000,206
20230601,113200,1194831500,233000,233000,233000,233000,0
20230601,113100,1194831500,233000,233000,233000,232500,57
20230601,113000,1181559000,233000,233000,233000,232500,164
20230601,112900,1143348000,232500,232500,232500,232500,21
20230601,112800,1138465500,233000,233000,233000,233000,21
20230601,112700,1133572500,233000,233000,233000,232500,86
20230601,112600,1113563000,232500,232500,232500,232500,1
20230601,112500,1113330500,232500,232500,232500,232500,1
20230601,112400,1113098000,232500,232500,232500,232500,5
20230601,112300,1111935500,232500,232000,232500,232000,121
20230601,112200,1083803500,232500,232000,232500,232000,48
20230601,112100,1072658500,232000,232000,232000,232000,1
20230601,112000,1072426500,232000,232500,232500,232000,7
20230601,111900,1070802000,232500,232500,232500,232500,8
20230601,111800,1068942000,232500,232500,232500,232000,11
20230601,111700,1066387000,232500,232500,232500,232000,11
20230601,111600,1063832000,232000,232000,232000,232000,12
20230601,111500,1061048000,232000,232000,232000,232000,2
20230601,111400,1060584000,232500,232500,232500,232500,6
20230601,111300,1059189000,232000,232000,232000,232000,5
20230601,111200,1058029000,232000,232000,232000,232000,2
20230601,111100,1057565000,232000,232500,232500,232000,29
20230601,111000,1050823000,233000,232500,233000,232500,10
20230601,110900,1048495500,232000,232000,232000,232000,0
20230601,110800,1048495500,232000,232500,233000,232000,19
20230601,110700,1044076500,232500,232000,232500,232000,7
20230601,110600,1042449500,232500,231500,232500,231500,41
20230601,110500,1032927000,231500,231500,231500,231500,3
20230601,110400,1032232500,231500,231500,231500,231500,0
20230601,110300,1032232500,231500,231500,231500,231500,5
20230601,110200,1031075000,231500,232000,232000,231500,9
20230601,110100,1028990000,232000,231500,232000,231000,29
20230601,110000,1022275000,231500,231500,231500,231500,45
20230601,105900,1011857500,231500,231500,231500,231500,15
20230601,105800,1008385000,231500,231500,231500,231500,0
20230601,105700,1008385000,231500,231500,231500,231500,1
20230601,105600,1008153500,231500,231000,232000,231000,15
20230601,105500,1004681500,231000,231000,231000,231000,24
20230601,105400,999137500,231000,231500,231500,231000,7
20230601,105300,997518000,231500,231500,231500,231500,2
20230601,105200,997055000,231500,231500,231500,231000,7
20230601,105100,995437000,231000,231500,232000,231000,9
20230601,105000,993353000,232000,232000,232000,232000,12
20230601,104900,990569000,231500,231500,231500,231500,5
20230601,104800,989411500,232000,232000,232000,232000,0
20230601,104700,989411500,232000,231500,232000,231500,2
20230601,104600,988948000,232000,231500,232000,231000,50
20230601,104500,977379000,231500,232000,232000,231500,16
20230601,104400,973674500,232000,232000,232000,232000,3
20230601,104300,972978500,232500,232000,232500,231000,77
20230601,104200,955153500,232500,232500,232500,232000,39
20230601,104100,946087000,232500,232000,232500,232000,16
20230601,104000,942372000,232500,232500,232500,232500,23
20230601,103900,937024500,232500,232500,232500,232000,163
20230601,103800,899127500,232500,233000,233000,232500,11
20230601,103700,896567500,232500,232500,232500,232500,1
20230601,103600,896335000,233000,232500,233000,232500,22
20230601,103500,891210500,232500,232500,232500,232500,36
20230601,103400,882840500,232500,232500,232500,232500,0
20230601,103300,882840500,232500,232500,232500,232500,3
20230601,103200,882143000,232500,232500,232500,232500,8
20230601,103100,880283000,232500,233000,233000,232500,48
20230601,103000,869122000,232500,233000,233000,232500,2
20230601,102900,868656500,233500,233000,233500,233000,135
20230601,102800,837198000,233000,232000,233500,232000,322
20230601,102700,762355500,231500,232000,232000,231500,12
20230601,102600,759574500,232000,231500,232000,231500,2
20230601,102500,759111000,231500,231000,232000,231000,343
20230601,102400,679840500,230500,230500,230500,230500,5
20230601,102300,678688000,231000,230500,231000,230500,7
20230601,102200,677071500,231000,230500,231000,230000,16
20230601,102100,673381000,230500,230500,230500,230500,6
20230601,102000,671998000,230000,231000,231000,230000,19
20230601,101900,667615000,231000,231000,231000,231000,0
20230601,101800,667615000,231000,230500,231000,230500,7
20230601,101700,665999000,230500,231000,231000,230500,20
20230601,101600,661386500,231000,231000,231000,231000,2
20230601,101500,660924500,230000,231000,231000,230000,53
20230601,101400,648707000,231000,230500,231000,230500,16
20230601,101300,645013500,231000,231000,231000,230500,9
20230601,101200,642935000,230500,231000,231000,230500,6
20230601,101100,641549500,231000,230500,231000,230500,3
20230601,101000,640857000,230500,231500,231500,230500,8
20230601,100900,639006000,231000,231000,231000,231000,0
20230601,100800,639006000,231000,231000,231000,230500,13
20230601,100700,636003500,231000,230500,231000,230500,14
20230601,100600,632771500,230500,230500,230500,230500,0
20230601,100500,632771500,230500,231000,231000,230500,10
20230601,100400,630463500,230500,230000,230500,230000,36
20230601,100300,622176000,230000,230000,230500,230000,41
20230601,100200,612742500,230000,230000,230000,230000,0
20230601,100100,612742500,230000,230000,230000,229500,4
20230601,100000,611823000,229500,230000,230000,229500,57
20230601,095900,598730500,229500,229500,229500,229500,4
20230601,095800,597812500,229500,230000,230000,229500,3
20230601,095700,597123500,230000,230000,230000,230000,5
20230601,095600,595973500,229500,229500,229500,229500,18
20230601,095500,591842500,229500,229500,229500,229000,17
20230601,095400,587941500,229000,229500,229500,229000,8
20230601,095300,586106000,229500,229500,229500,229500,16
20230601,095200,582434000,229500,229500,229500,229500,3
20230601,095100,581745500,229500,229500,229500,229500,14
20230601,095000,578532500,229500,229500,229500,229500,15
20230601,094900,575090000,229000,229000,229000,229000,7
20230601,094800,573487000,229000,229000,229000,229000,0
20230601,094700,573487000,229000,229000,229000,229000,0
20230601,094600,573487000,229000,228500,229000,228000,139
20230601,094500,541725500,228500,229000,229000,228500,6
20230601,094400,540353000,229000,228500,229000,228500,59
20230601,094300,526856000,229000,229500,229500,229000,96
20230601,094200,504831500,229500,230000,230000,229500,74
20230601,094100,487836000,230000,230000,230000,230000,73
20230601,094000,471046000,230000,230000,230000,230000,54
20230601,093900,458626000,230500,230500,231000,230500,59
20230601,093800,445025500,231000,231000,231000,231000,0
20230601,093700,445025500,231000,231000,231000,231000,1
20230601,093600,444794500,231500,231500,231500,231500,0
20230601,093500,444794500,231500,230500,232000,230500,116
20230601,093400,418040000,231500,231000,231500,230500,115
20230601,093300,391503500,231000,231500,231500,231000,27
20230601,093200,385253500,231500,231500,231500,231500,4
20230601,093100,384327500,232000,232000,232500,232000,23
20230601,093000,378991000,232000,232000,232000,232000,38
20230601,092900,370175000,231500,232500,232500,231500,8
20230601,092800,368316000,232500,232500,232500,232000,52
20230601,092700,356247000,232500,231000,232500,230500,127
20230601,092600,326878500,231000,231000,231000,231000,5
20230601,092500,325723500,231000,230500,231000,230000,50
20230601,092400,314190000,230500,230500,230500,230500,21
20230601,092300,309349500,230500,230500,230500,230500,0
20230601,092200,309349500,230500,230500,230500,230000,20
20230601,092100,304744000,230000,229500,230000,229500,81
20230601,092000,286138500,229000,229000,229000,229000,16
20230601,091900,282474500,229000,229000,229000,229000,4
20230601,091800,281558500,229500,229500,229500,229500,0
20230601,091700,281558500,229500,229500,229500,228500,32
20230601,091600,274244500,229500,229000,229500,228500,28
20230601,091500,267842000,229000,229000,229000,229000,8
20230601,091400,266010000,229000,229000,229000,229000,36
20230601,091300,257766000,229000,228500,229500,228500,128
20230601,091200,228467000,228000,228000,228000,228000,1
20230601,091100,228239000,228000,228000,228000,228000,1
20230601,091000,228011000,228000,228000,229000,228000,16
20230601,090900,224349000,228000,228000,228500,228000,42
20230601,090800,214754000,228000,228000,228000,227500,28
20230601,090700,208373000,227500,228500,228500,227500,16
20230601,090600,204729500,228000,227500,228500,227500,32
20230601,090500,197447000,227500,227500,228500,227000,28
20230601,090400,191070500,227500,229000,229000,227000,37
20230601,090300,182662500,227000,228000,229000,227000,147
20230601,090200,149111500,229000,229000,229000,228500,57
20230601,090100,136079500,228000,229000,230000,225500,506
20230601,090000,21243500,228000,228500,228500,228000,93