KissMeData/393890/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201800,11617370900,53200,53200,53200,53200,3790
20230601,201700,11617370900,53200,53200,53200,53200,0
20230601,201600,11617370900,53200,53200,53200,53200,0
20230601,201500,11617370900,53200,53200,53200,53200,0
20230601,201400,11617370900,53200,53200,53200,53200,0
20230601,201300,11617370900,53200,53200,53200,53200,0
20230601,201200,11617370900,53200,53200,53200,53200,0
20230601,201100,11617370900,53200,53200,53200,53200,0
20230601,201000,11617370900,53200,53200,53200,53200,0
20230601,200900,11617370900,53200,53200,53200,53200,0
20230601,200800,11617370900,53200,53200,53200,53200,0
20230601,200700,11617370900,53200,53200,53200,53200,0
20230601,200600,11617370900,53200,53200,53200,53200,0
20230601,200500,11617370900,53200,53200,53200,53200,0
20230601,200400,11617370900,53200,53200,53200,53200,0
20230601,200300,11617370900,53200,53200,53200,53200,0
20230601,200200,11617370900,53200,53200,53200,53200,0
20230601,200100,11617370900,53200,53200,53200,53200,0
20230601,200000,11617370900,53200,53200,53200,53200,0
20230601,195900,11617370900,53200,53200,53200,53200,0
20230601,195800,11617370900,53200,53200,53200,53200,0
20230601,195700,11617370900,53200,53200,53200,53200,0
20230601,195600,11617370900,53200,53200,53200,53200,0
20230601,195500,11617370900,53200,53200,53200,53200,0
20230601,195400,11617370900,53200,53200,53200,53200,0
20230601,195300,11617370900,53200,53200,53200,53200,0
20230601,195200,11617370900,53200,53200,53200,53200,0
20230601,195100,11617370900,53200,53200,53200,53200,0
20230601,195000,11617370900,53200,53200,53200,53200,0
20230601,194900,11617370900,53200,53200,53200,53200,0
20230601,194800,11617370900,53200,53200,53200,53200,3790
20230601,194700,11617370900,53200,53200,53200,53200,0
20230601,194600,11617370900,53200,53200,53200,53200,0
20230601,194500,11617370900,53200,53200,53200,53200,0
20230601,194400,11617370900,53200,53200,53200,53200,0
20230601,194300,11617370900,53200,53200,53200,53200,0
20230601,194200,11617370900,53200,53200,53200,53200,0
20230601,194100,11617370900,53200,53200,53200,53200,0
20230601,194000,11617370900,53200,53200,53200,53200,0
20230601,193900,11617370900,53200,53200,53200,53200,0
20230601,193800,11617370900,53200,53200,53200,53200,0
20230601,193700,11617370900,53200,53200,53200,53200,0
20230601,193600,11617370900,53200,53200,53200,53200,0
20230601,193500,11617370900,53200,53200,53200,53200,0
20230601,193400,11617370900,53200,53200,53200,53200,0
20230601,193300,11617370900,53200,53200,53200,53200,0
20230601,193200,11617370900,53200,53200,53200,53200,0
20230601,193100,11617370900,53200,53200,53200,53200,0
20230601,193000,11617370900,53200,53200,53200,53200,0
20230601,192900,11617370900,53200,53200,53200,53200,0
20230601,192800,11617370900,53200,53200,53200,53200,0
20230601,192700,11617370900,53200,53200,53200,53200,0
20230601,192600,11617370900,53200,53200,53200,53200,0
20230601,192500,11617370900,53200,53200,53200,53200,0
20230601,192400,11617370900,53200,53200,53200,53200,0
20230601,192300,11617370900,53200,53200,53200,53200,0
20230601,192200,11617370900,53200,53200,53200,53200,0
20230601,192100,11617370900,53200,53200,53200,53200,0
20230601,192000,11617370900,53200,53200,53200,53200,0
20230601,191900,11617370900,53200,53200,53200,53200,0
20230601,191800,11617370900,53200,53200,53200,53200,3790
20230601,191700,11617370900,53200,53200,53200,53200,0
20230601,191600,11617370900,53200,53200,53200,53200,0
20230601,191500,11617370900,53200,53200,53200,53200,0
20230601,191400,11617370900,53200,53200,53200,53200,0
20230601,191300,11617370900,53200,53200,53200,53200,0
20230601,191200,11617370900,53200,53200,53200,53200,0
20230601,191100,11617370900,53200,53200,53200,53200,0
20230601,191000,11617370900,53200,53200,53200,53200,0
20230601,190900,11617370900,53200,53200,53200,53200,0
20230601,190800,11617370900,53200,53200,53200,53200,0
20230601,190700,11617370900,53200,53200,53200,53200,0
20230601,190600,11617370900,53200,53200,53200,53200,0
20230601,190500,11617370900,53200,53200,53200,53200,0
20230601,190400,11617370900,53200,53200,53200,53200,0
20230601,190300,11617370900,53200,53200,53200,53200,0
20230601,190200,11617370900,53200,53200,53200,53200,0
20230601,190100,11617370900,53200,53200,53200,53200,0
20230601,190000,11617370900,53200,53200,53200,53200,0
20230601,185900,11617370900,53200,53200,53200,53200,0
20230601,185800,11617370900,53200,53200,53200,53200,0
20230601,185700,11617370900,53200,53200,53200,53200,0
20230601,185600,11617370900,53200,53200,53200,53200,0
20230601,185500,11617370900,53200,53200,53200,53200,0
20230601,185400,11617370900,53200,53200,53200,53200,0
20230601,185300,11617370900,53200,53200,53200,53200,0
20230601,185200,11617370900,53200,53200,53200,53200,0
20230601,185100,11617370900,53200,53200,53200,53200,0
20230601,185000,11617370900,53200,53200,53200,53200,0
20230601,184900,11617370900,53200,53200,53200,53200,0
20230601,184800,11617370900,53200,53200,53200,53200,3790
20230601,184700,11617370900,53200,53200,53200,53200,0
20230601,184600,11617370900,53200,53200,53200,53200,0
20230601,184500,11617370900,53200,53200,53200,53200,0
20230601,184400,11617370900,53200,53200,53200,53200,0
20230601,184300,11617370900,53200,53200,53200,53200,0
20230601,184200,11617370900,53200,53200,53200,53200,0
20230601,184100,11617370900,53200,53200,53200,53200,0
20230601,184000,11617370900,53200,53200,53200,53200,0
20230601,183900,11617370900,53200,53200,53200,53200,0
20230601,183800,11617370900,53200,53200,53200,53200,0
20230601,183700,11617370900,53200,53200,53200,53200,0
20230601,183600,11617370900,53200,53200,53200,53200,0
20230601,183500,11617370900,53200,53200,53200,53200,0
20230601,183400,11617370900,53200,53200,53200,53200,0
20230601,183300,11617370900,53200,53200,53200,53200,0
20230601,183200,11617370900,53200,53200,53200,53200,0
20230601,183100,11617370900,53200,53200,53200,53200,0
20230601,183000,11617370900,53200,53200,53200,53200,0
20230601,182900,11617370900,53200,53200,53200,53200,0
20230601,182800,11617370900,53200,53200,53200,53200,0
20230601,182700,11617370900,53200,53200,53200,53200,0
20230601,182600,11617370900,53200,53200,53200,53200,0
20230601,182500,11617370900,53200,53200,53200,53200,0
20230601,182400,11617370900,53200,53200,53200,53200,0
20230601,182300,11617370900,53200,53200,53200,53200,0
20230601,182200,11617370900,53200,53200,53200,53200,0
20230601,182100,11617370900,53200,53200,53200,53200,0
20230601,182000,11617370900,53200,53200,53200,53200,0
20230601,181900,11617370900,53200,53200,53200,53200,0
20230601,181800,11617370900,53200,53200,53200,53200,3790
20230601,181700,11617370900,53200,53200,53200,53200,0
20230601,181600,11617370900,53200,53200,53200,53200,0
20230601,181500,11617370900,53200,53200,53200,53200,0
20230601,181400,11617370900,53200,53200,53200,53200,0
20230601,181300,11617370900,53200,53200,53200,53200,0
20230601,181200,11617370900,53200,53200,53200,53200,0
20230601,181100,11617370900,53200,53200,53200,53200,0
20230601,181000,11617370900,53200,53200,53200,53200,0
20230601,180900,11617370900,53200,53200,53200,53200,0
20230601,180800,11617370900,53200,53200,53200,53200,0
20230601,180700,11617370900,53200,53200,53200,53200,0
20230601,180600,11617370900,53200,53200,53200,53200,0
20230601,180500,11617370900,53200,53200,53200,53200,0
20230601,180400,11617370900,53200,53200,53200,53200,0
20230601,180300,11617370900,53200,53200,53200,53200,0
20230601,180200,11617370900,53200,53200,53200,53200,0
20230601,180100,11617370900,53200,53200,53200,53200,0
20230601,180000,11617370900,53200,53200,53200,53200,0
20230601,175900,11617370900,53200,53200,53200,53200,0
20230601,175800,11617370900,53200,53200,53200,53200,0
20230601,175700,11617370900,53200,53200,53200,53200,0
20230601,175600,11617370900,53200,53200,53200,53200,0
20230601,175500,11617370900,53200,53200,53200,53200,0
20230601,175400,11617370900,53200,53200,53200,53200,0
20230601,175300,11617370900,53200,53200,53200,53200,0
20230601,175200,11617370900,53200,53200,53200,53200,0
20230601,175100,11617370900,53200,53200,53200,53200,0
20230601,175000,11617370900,53200,53200,53200,53200,0
20230601,174900,11617370900,53200,53200,53200,53200,0
20230601,174800,11617370900,53200,53200,53200,53200,3790
20230601,174700,11617370900,53200,53200,53200,53200,0
20230601,174600,11617370900,53200,53200,53200,53200,0
20230601,174500,11617370900,53200,53200,53200,53200,0
20230601,174400,11617370900,53200,53200,53200,53200,0
20230601,174300,11617370900,53200,53200,53200,53200,0
20230601,174200,11617370900,53200,53200,53200,53200,0
20230601,174100,11617370900,53200,53200,53200,53200,0
20230601,174000,11617370900,53200,53200,53200,53200,0
20230601,173900,11617370900,53200,53200,53200,53200,0
20230601,173800,11617370900,53200,53200,53200,53200,0
20230601,173700,11617370900,53200,53200,53200,53200,0
20230601,173600,11617370900,53200,53200,53200,53200,0
20230601,173500,11617370900,53200,53200,53200,53200,0
20230601,173400,11617370900,53200,53200,53200,53200,0
20230601,173300,11617370900,53200,53200,53200,53200,0
20230601,173200,11617370900,53200,53200,53200,53200,0
20230601,173100,11617370900,53200,53200,53200,53200,0
20230601,173000,11617370900,53200,53200,53200,53200,0
20230601,172900,11617370900,53200,53200,53200,53200,0
20230601,172800,11617370900,53200,53200,53200,53200,0
20230601,172700,11617370900,53200,53200,53200,53200,0
20230601,172600,11617370900,53200,53200,53200,53200,0
20230601,172500,11617370900,53200,53200,53200,53200,0
20230601,172400,11617370900,53200,53200,53200,53200,0
20230601,172300,11617370900,53200,53200,53200,53200,0
20230601,172200,11617370900,53200,53200,53200,53200,0
20230601,172100,11617370900,53200,53200,53200,53200,0
20230601,172000,11617370900,53200,53200,53200,53200,0
20230601,171900,11617370900,53200,53200,53200,53200,0
20230601,171800,11617370900,53200,53200,53200,53200,3790
20230601,171700,11617370900,53200,53200,53200,53200,0
20230601,171600,11617370900,53200,53200,53200,53200,0
20230601,171500,11617370900,53200,53200,53200,53200,0
20230601,171400,11617370900,53200,53200,53200,53200,0
20230601,171300,11617370900,53200,53200,53200,53200,0
20230601,171200,11617370900,53200,53200,53200,53200,0
20230601,171100,11617370900,53200,53200,53200,53200,0
20230601,171000,11617370900,53200,53200,53200,53200,0
20230601,170900,11617370900,53200,53200,53200,53200,0
20230601,170800,11617370900,53200,53200,53200,53200,0
20230601,170700,11617370900,53200,53200,53200,53200,0
20230601,170600,11617370900,53200,53200,53200,53200,0
20230601,170500,11617370900,53200,53200,53200,53200,0
20230601,170400,11617370900,53200,53200,53200,53200,0
20230601,170300,11617370900,53200,53200,53200,53200,0
20230601,170200,11617370900,53200,53200,53200,53200,0
20230601,170100,11617370900,53200,53200,53200,53200,0
20230601,170000,11617370900,53200,53200,53200,53200,0
20230601,165900,11617370900,53200,53200,53200,53200,0
20230601,165800,11617370900,53200,53200,53200,53200,0
20230601,165700,11617370900,53200,53200,53200,53200,0
20230601,165600,11617370900,53200,53200,53200,53200,0
20230601,165500,11617370900,53200,53200,53200,53200,0
20230601,165400,11617370900,53200,53200,53200,53200,0
20230601,165300,11617370900,53200,53200,53200,53200,0
20230601,165200,11617370900,53200,53200,53200,53200,0
20230601,165100,11617370900,53200,53200,53200,53200,0
20230601,165000,11617370900,53200,53200,53200,53200,0
20230601,164900,11617370900,53200,53200,53200,53200,0
20230601,164800,11617370900,53200,53200,53200,53200,3790
20230601,164700,11617370900,53200,53200,53200,53200,0
20230601,164600,11617370900,53200,53200,53200,53200,0
20230601,164500,11617370900,53200,53200,53200,53200,0
20230601,164400,11617370900,53200,53200,53200,53200,0
20230601,164300,11617370900,53200,53200,53200,53200,0
20230601,164200,11617370900,53200,53200,53200,53200,0
20230601,164100,11617370900,53200,53200,53200,53200,0
20230601,164000,11617370900,53200,53200,53200,53200,0
20230601,163900,11617370900,53200,53200,53200,53200,0
20230601,163800,11617370900,53200,53200,53200,53200,0
20230601,163700,11617370900,53200,53200,53200,53200,0
20230601,163600,11617370900,53200,53200,53200,53200,0
20230601,163500,11617370900,53200,53200,53200,53200,0
20230601,163400,11617370900,53200,53200,53200,53200,0
20230601,163300,11617370900,53200,53200,53200,53200,0
20230601,163200,11617370900,53200,53200,53200,53200,0
20230601,163100,11617370900,53200,53200,53200,53200,0
20230601,163000,11617370900,53200,53200,53200,53200,0
20230601,162900,11617370900,53200,53200,53200,53200,0
20230601,162800,11617370900,53200,53200,53200,53200,0
20230601,162700,11617370900,53200,53200,53200,53200,0
20230601,162600,11617370900,53200,53200,53200,53200,0
20230601,162500,11617370900,53200,53200,53200,53200,0
20230601,162400,11617370900,53200,53200,53200,53200,0
20230601,162300,11617370900,53200,53200,53200,53200,0
20230601,162200,11617370900,53200,53200,53200,53200,0
20230601,162100,11617370900,53200,53200,53200,53200,0
20230601,162000,11617370900,53200,53200,53200,53200,0
20230601,161900,11617370900,53200,53200,53200,53200,0
20230601,161800,11617370900,53200,53200,53200,53200,3790
20230601,161700,11617370900,53200,53200,53200,53200,0
20230601,161600,11617370900,53200,53200,53200,53200,0
20230601,161500,11617370900,53200,53200,53200,53200,0
20230601,161400,11617370900,53200,53200,53200,53200,0
20230601,161300,11617370900,53200,53200,53200,53200,0
20230601,161200,11617370900,53200,53200,53200,53200,0
20230601,161100,11617370900,53200,53200,53200,53200,0
20230601,161000,11617370900,53200,53200,53200,53200,0
20230601,160900,11617370900,53200,53200,53200,53200,0
20230601,160800,11617370900,53200,53200,53200,53200,0
20230601,160700,11617370900,53200,53200,53200,53200,0
20230601,160600,11617370900,53200,53200,53200,53200,0
20230601,160500,11617370900,53200,53200,53200,53200,0
20230601,160400,11617370900,53200,53200,53200,53200,0
20230601,160300,11617370900,53200,53200,53200,53200,0
20230601,160200,11617370900,53200,53200,53200,53200,0
20230601,160100,11617370900,53200,53200,53200,53200,0
20230601,160000,11617370900,53200,53200,53200,53200,0
20230601,155900,11617370900,53200,53200,53200,53200,0
20230601,155800,11617370900,53200,53200,53200,53200,0
20230601,155700,11617370900,53200,53200,53200,53200,0
20230601,155600,11617370900,53200,53200,53200,53200,0
20230601,155500,11617370900,53200,53200,53200,53200,0
20230601,155400,11617370900,53200,53200,53200,53200,0
20230601,155300,11617370900,53200,53200,53200,53200,0
20230601,155200,11617370900,53200,53200,53200,53200,0
20230601,155100,11617370900,53200,53200,53200,53200,0
20230601,155000,11617370900,53200,53200,53200,53200,0
20230601,154900,11617370900,53200,53200,53200,53200,0
20230601,154800,11617370900,53200,53200,53200,53200,3790
20230601,154700,11617370900,53200,53200,53200,53200,0
20230601,154600,11617370900,53200,53200,53200,53200,0
20230601,154500,11617370900,53200,53200,53200,53200,0
20230601,154400,11617370900,53200,53200,53200,53200,0
20230601,154300,11617370900,53200,53200,53200,53200,0
20230601,154200,11617370900,53200,53200,53200,53200,0
20230601,154100,11617370900,53200,53200,53200,53200,0
20230601,154000,11617370900,53200,53200,53200,53200,0
20230601,153900,11617370900,53200,53200,53200,53200,0
20230601,153800,11617370900,53200,53200,53200,53200,0
20230601,153700,11617370900,53200,53200,53200,53200,0
20230601,153600,11617370900,53200,53200,53200,53200,0
20230601,153500,11617370900,53200,53200,53200,53200,0
20230601,153400,11617370900,53200,53200,53200,53200,0
20230601,153300,11617370900,53200,53200,53200,53200,0
20230601,153200,11617370900,53200,53200,53200,53200,0
20230601,153100,11617370900,53200,53200,53200,53200,0
20230601,153000,11617370900,53200,53200,53200,53200,3790
20230601,152900,11415742900,53300,53300,53300,53300,0
20230601,152800,11415742900,53300,53300,53300,53300,0
20230601,152700,11415742900,53300,53300,53300,53300,0
20230601,152600,11415742900,53300,53300,53300,53300,0
20230601,152500,11415742900,53300,53300,53300,53300,0
20230601,152400,11415742900,53300,53300,53300,53300,0
20230601,152300,11415742900,53300,53300,53300,53300,0
20230601,152200,11415742900,53300,53300,53300,53300,0
20230601,152100,11415742900,53300,53300,53300,53300,0
20230601,152000,11415742900,53300,53300,53300,53300,0
20230601,151900,11415742900,53300,53300,53400,53300,180
20230601,151800,11406144600,53300,53300,53300,53200,498
20230601,151700,11379611300,53200,53500,53500,53200,642
20230601,151600,11345334800,53500,53400,53500,53300,323
20230601,151500,11328059500,53300,53500,53500,53300,551
20230601,151400,11298628300,53500,53400,53500,53400,167
20230601,151300,11289695100,53500,53500,53500,53400,217
20230601,151200,11278091300,53500,53400,53500,53400,224
20230601,151100,11266128900,53400,53400,53500,53400,317
20230601,151000,11249192300,53400,53500,53500,53400,474
20230601,150900,11223870400,53500,53500,53500,53500,547
20230601,150800,11194605900,53500,53500,53500,53400,1051
20230601,150700,11138385100,53500,53500,53500,53400,270
20230601,150600,11123941900,53500,53500,53500,53500,167
20230601,150500,11115007400,53500,53600,53600,53400,716
20230601,150400,11076733400,53500,53500,53500,53400,608
20230601,150300,11044205600,53500,53500,53500,53500,757
20230601,150200,11003706100,53500,53500,53500,53400,358
20230601,150100,10984571200,53500,53400,53500,53400,276
20230601,150000,10969808500,53400,53500,53500,53400,520
20230601,145900,10942008700,53400,53500,53500,53400,204
20230601,145800,10931095600,53500,53500,53500,53400,382
20230601,145700,10910677300,53500,53500,53500,53400,297
20230601,145600,10894797000,53500,53500,53500,53500,553
20230601,145500,10865211500,53500,53400,53500,53400,649
20230601,145400,10830544000,53400,53400,53400,53400,279
20230601,145300,10815645400,53400,53400,53400,53400,278
20230601,145200,10800800200,53400,53300,53400,53300,179
20230601,145100,10791245500,53300,53400,53400,53300,513
20230601,145000,10763886900,53400,53400,53400,53400,187
20230601,144900,10753901100,53400,53400,53400,53400,208
20230601,144800,10742793900,53400,53400,53400,53300,772
20230601,144700,10701571100,53400,53300,53400,53300,192
20230601,144600,10691318700,53400,53500,53500,53300,604
20230601,144500,10659090400,53400,53400,53500,53400,391
20230601,144400,10638196200,53500,53300,53500,53200,4317
20230601,144300,10407339800,53300,53300,53400,53300,249
20230601,144200,10394057400,53400,53400,53400,53300,194
20230601,144100,10383706100,53300,53400,53400,53300,210
20230601,144000,10372503200,53400,53300,53400,53300,210
20230601,143900,10361306800,53300,53300,53400,53200,165
20230601,143800,10352502800,53300,53400,53400,53300,289
20230601,143700,10337087500,53400,53300,53400,53300,148
20230601,143600,10329193300,53400,53300,53400,53300,101
20230601,143500,10323807600,53300,53200,53300,53200,126
20230601,143400,10317092000,53300,53300,53400,53200,799
20230601,143300,10274504800,53300,53200,53300,53200,161
20230601,143200,10265928400,53300,53300,53400,53200,189
20230601,143100,10255860200,53300,53200,53400,53100,2599
20230601,143000,10117437900,53200,53200,53300,53200,156
20230601,142900,10109136500,53300,53300,53300,53200,458
20230601,142800,10084761500,53300,53200,53300,53100,264
20230601,142700,10070711100,53300,53200,53300,53100,295
20230601,142600,10055014600,53200,53300,53300,53100,498
20230601,142500,10028525300,53200,53300,53300,53200,372
20230601,142400,10008725300,53200,53200,53300,53200,120
20230601,142300,10002339100,53300,53300,53300,53200,506
20230601,142200,9975415800,53300,53300,53300,53200,388
20230601,142100,9954771100,53200,53200,53300,53200,106
20230601,142000,9949130700,53200,53200,53300,53200,164
20230601,141900,9940405100,53200,53200,53300,53200,255
20230601,141800,9926838400,53200,53200,53200,53100,31
20230601,141700,9925189400,53200,53200,53200,53200,107
20230601,141600,9919497000,53200,53200,53200,53200,105
20230601,141500,9913911000,53200,53200,53300,53200,1612
20230601,141400,9828125500,53200,53200,53200,53200,92
20230601,141300,9823231100,53200,53200,53200,53200,156
20230601,141200,9814931900,53200,53100,53200,53100,223
20230601,141100,9803088700,53100,53200,53200,53100,302
20230601,141000,9787030000,53200,53100,53200,53000,451
20230601,140900,9763098500,53100,53100,53200,53100,149
20230601,140800,9755186200,53100,53200,53200,53000,169
20230601,140700,9746210900,53100,53100,53200,53100,157
20230601,140600,9737872200,53100,53200,53200,53100,464
20230601,140500,9713224200,53200,53100,53200,53100,367
20230601,140400,9693725600,53200,53200,53200,53100,156
20230601,140300,9685432300,53200,53200,53200,53100,114
20230601,140200,9679376400,53000,53200,53200,53000,679
20230601,140100,9643312400,53200,53200,53200,53200,195
20230601,140000,9632938400,53200,53200,53200,53100,258
20230601,135900,9619215600,53200,52900,53200,52900,1239
20230601,135800,9553434700,53100,52900,53100,52900,225
20230601,135700,9541513000,52900,53100,53100,52900,526
20230601,135600,9513653700,53100,52900,53100,52900,216
20230601,135500,9502202800,53000,53100,53100,53000,416
20230601,135400,9480145100,53100,53000,53100,52900,320
20230601,135300,9463188800,53000,52900,53100,52900,162
20230601,135200,9454609700,52900,52900,53100,52900,189
20230601,135100,9444605200,53000,53000,53100,52900,149
20230601,135000,9436709100,53000,52900,53000,52900,107
20230601,134900,9431038200,53000,53000,53000,52900,170
20230601,134800,9422042800,53000,52900,53000,52900,252
20230601,134700,9408701000,52900,53000,53000,52800,158
20230601,134600,9400340400,52900,52900,53000,52800,306
20230601,134500,9384147800,52900,52900,52900,52800,44
20230601,134400,9381820800,52900,52900,52900,52900,21
20230601,134300,9380709900,52900,52900,53000,52800,437
20230601,134200,9357603100,53000,52800,53000,52800,301
20230601,134100,9341681800,52800,52700,52900,52700,154
20230601,134000,9333555500,52800,53000,53000,52800,731
20230601,133900,9294889500,53000,53000,53000,52900,33
20230601,133800,9293140600,53000,53000,53000,53000,43
20230601,133700,9290861600,53000,53000,53000,53000,36
20230601,133600,9288953600,53000,53000,53000,53000,21
20230601,133500,9287840600,53000,53000,53000,53000,31
20230601,133400,9286197600,52900,53000,53000,52900,45
20230601,133300,9283813600,53000,53000,53000,52900,71
20230601,133200,9280056100,53000,52900,53000,52900,28
20230601,133100,9278573500,53000,52900,53000,52800,261
20230601,133000,9264784500,53000,53000,53000,52800,199
20230601,132900,9254258900,53000,52900,53100,52900,22
20230601,132800,9253093300,53100,52900,53100,52900,423
20230601,132700,9230688800,52900,52900,53100,52900,123
20230601,132600,9224170900,52900,52900,53000,52900,179
20230601,132500,9214701000,53100,52900,53100,52900,120
20230601,132400,9208350600,53100,53100,53100,52800,278
20230601,132300,9193616100,52800,52900,53100,52800,402
20230601,132200,9172375100,52900,53100,53100,52900,245
20230601,132100,9159400300,53100,53100,53100,52800,37
20230601,132000,9157436200,53100,53000,53100,52900,57
20230601,131900,9154416400,52900,53100,53100,52900,97
20230601,131800,9149279100,52900,53200,53200,52900,254
20230601,131700,9135829200,53200,53200,53200,53100,25
20230601,131600,9134499300,53200,53000,53200,53000,18
20230601,131500,9133542100,53000,53100,53200,53000,93
20230601,131400,9128604400,53100,53000,53100,53000,68
20230601,131300,9124993800,53000,53200,53200,52900,848
20230601,131200,9080070900,53200,53200,53200,53100,85
20230601,131100,9075555900,53200,53100,53200,53000,215
20230601,131000,9064146900,53100,53100,53100,53100,112
20230601,130900,9058199700,53100,53100,53100,53000,37
20230601,130800,9056235200,53100,53100,53100,53000,42
20230601,130700,9054007000,53100,53100,53100,53100,83
20230601,130600,9049599700,53100,53100,53100,53100,116
20230601,130500,9043440100,53100,53100,53100,53100,48
20230601,130400,9040891300,53100,53100,53100,53100,31
20230601,130300,9039245200,53100,53100,53100,53100,54
20230601,130200,9036377800,53100,53000,53100,53000,66
20230601,130100,9032874700,53000,53100,53100,53000,33
20230601,130000,9031122500,53100,53100,53200,53100,135
20230601,125900,9023951800,53200,53100,53200,53000,492
20230601,125800,8997824500,53100,53100,53100,53100,33
20230601,125700,8996072200,53100,53100,53100,53100,13
20230601,125600,8995381900,53100,53100,53100,53000,84
20230601,125500,8990924500,53100,53100,53100,53100,22
20230601,125400,8989756300,53100,53100,53100,53000,185
20230601,125300,8979941600,53100,53000,53100,53000,63
20230601,125200,8976597600,53000,53000,53100,53000,477
20230601,125100,8951308300,53000,52900,53000,52900,220
20230601,125000,8939657800,52900,52900,52900,52900,31
20230601,124900,8938017900,52800,52900,52900,52800,116
20230601,124800,8931889500,52900,52900,52900,52900,32
20230601,124700,8930196700,52900,52900,52900,52800,32
20230601,124600,8928504100,52900,52800,52900,52800,24
20230601,124500,8927234900,52900,52900,52900,52800,34
20230601,124400,8925436400,52900,53000,53000,52900,16
20230601,124300,8924589600,53000,52800,53000,52700,1601
20230601,124200,8840040700,52800,52800,52800,52800,15
20230601,124100,8839248700,52800,52700,52800,52700,608
20230601,124000,8807202000,52700,52700,52700,52600,393
20230601,123900,8786517700,52700,52700,52800,52600,623
20230601,123800,8753685900,52800,52700,52800,52600,304
20230601,123700,8737664400,52700,52700,52700,52600,251
20230601,123600,8724444100,52800,52900,53000,52700,2547
20230601,123500,8589943900,52900,53000,53000,52900,375
20230601,123400,8570104500,53000,53000,53000,52900,188
20230601,123300,8560154100,53000,53300,53300,52900,3262
20230601,123200,8387262800,53300,53300,53300,53100,68
20230601,123100,8383646000,53200,53200,53200,53000,352
20230601,123000,8364939800,53200,53100,53200,53100,26
20230601,122900,8363556700,53100,53100,53100,53000,48
20230601,122800,8361008400,53200,53000,53200,53000,338
20230601,122700,8343086400,53200,53100,53200,53000,501
20230601,122600,8316484000,53100,53000,53100,53000,42
20230601,122500,8314254000,53100,53000,53100,53000,605
20230601,122400,8282186200,53100,53000,53100,53000,50
20230601,122300,8279531300,53000,53100,53100,53000,384
20230601,122200,8259173600,53100,53200,53200,53000,51
20230601,122100,8256466900,53200,53100,53200,53100,163
20230601,122000,8247806000,53100,53100,53100,53000,18
20230601,121900,8246850300,53100,53100,53100,53000,51
20230601,121800,8244143800,53100,53100,53100,53000,77
20230601,121700,8240057500,53100,53200,53200,53100,3877
20230601,121600,8034186700,53200,53200,53200,53200,11
20230601,121500,8033601500,53200,53200,53300,53200,173
20230601,121400,8024397600,53200,53200,53300,53200,60
20230601,121300,8021204400,53200,53200,53200,53200,104
20230601,121200,8015671600,53200,53200,53300,53100,84
20230601,121100,8011203600,53200,53200,53200,53200,367
20230601,121000,7991679200,53200,53200,53200,53200,42
20230601,120900,7989444800,53200,53100,53200,53100,33
20230601,120800,7987689800,53200,53200,53200,53100,112
20230601,120700,7981731500,53200,53300,53300,53100,102
20230601,120600,7976305400,53300,53300,53300,53200,53
20230601,120500,7973482600,53200,53300,53300,53100,67
20230601,120400,7969917200,53300,53300,53300,53200,83
20230601,120300,7965495500,53300,53300,53300,53200,136
20230601,120200,7958251000,53300,53300,53300,53300,49
20230601,120100,7955639300,53300,53200,53300,53200,554
20230601,120000,7926165700,53200,53200,53200,53100,38
20230601,115900,7924144500,53100,53100,53200,53100,239
20230601,115800,7911449400,53200,53300,53300,53200,47
20230601,115700,7908948000,53100,53300,53300,53100,169
20230601,115600,7899957500,53200,53200,53300,53200,172
20230601,115500,7890792900,53200,53200,53300,53100,81
20230601,115400,7886487200,53200,53300,53300,53100,156
20230601,115300,7878195900,53200,53300,53300,53200,143
20230601,115200,7870587200,53300,53100,53300,53100,849
20230601,115100,7825433400,53200,53200,53200,53100,84
20230601,115000,7820968600,53200,53200,53200,53200,71
20230601,114900,7817191400,53200,53200,53200,53200,50
20230601,114800,7814531400,53300,53100,53300,53100,113
20230601,114700,7808525100,53100,53200,53200,53100,177
20230601,114600,7799120300,53200,53300,53300,53200,958
20230601,114500,7748152900,53200,53200,53400,53200,138
20230601,114400,7740802000,53300,53300,53300,53200,242
20230601,114300,7727910500,53200,53300,53300,53200,158
20230601,114200,7719498700,53300,53300,53300,53200,51
20230601,114100,7716782700,53300,53200,53300,53200,109
20230601,114000,7710981100,53300,53400,53400,53200,83
20230601,113900,7706558600,53400,53200,53400,53200,148
20230601,113800,7698675500,53200,53300,53400,53200,530
20230601,113700,7670455000,53300,53300,53300,53200,291
20230601,113600,7654967600,53300,53300,53300,53200,139
20230601,113500,7647564600,53300,53200,53300,53200,120
20230601,113400,7641171200,53200,53300,53300,53200,194
20230601,113300,7630840900,53300,53200,53300,53200,309
20230601,113200,7614374300,53300,53300,53300,53200,70
20230601,113100,7610646500,53200,53200,53300,53200,182
20230601,113000,7600958100,53300,53200,53400,53200,105
20230601,112900,7595363900,53200,53300,53400,53200,227
20230601,112800,7583278000,53300,53200,53400,53200,160
20230601,112700,7574759900,53200,53200,53300,53200,41
20230601,112600,7572575100,53400,53300,53400,53200,199
20230601,112500,7561977300,53300,53300,53300,53200,175
20230601,112400,7552657100,53200,53300,53400,53200,140
20230601,112300,7545200000,53400,53400,53400,53300,705
20230601,112200,7507608400,53300,53300,53400,53200,183
20230601,112100,7497856200,53200,53300,53300,53200,266
20230601,112000,7483694900,53300,53200,53300,53200,168
20230601,111900,7474754800,53300,53200,53300,53200,95
20230601,111800,7469697200,53200,53300,53300,53200,241
20230601,111700,7456873300,53200,53200,53300,53200,177
20230601,111600,7447445100,53300,53300,53300,53200,85
20230601,111500,7442916600,53300,53300,53300,53200,216
20230601,111400,7431416100,53300,53300,53300,53200,64
20230601,111300,7428005900,53200,53300,53400,53200,1415
20230601,111200,7352584600,53400,53400,53500,53300,771
20230601,111100,7311417900,53400,53500,53500,53400,148
20230601,111000,7303509600,53400,53500,53500,53400,153
20230601,110900,7295338300,53500,53500,53500,53400,181
20230601,110800,7285669300,53400,53500,53500,53400,74
20230601,110700,7281714800,53500,53600,53600,53500,527
20230601,110600,7253509400,53500,53500,53600,53400,823
20230601,110500,7209482300,53500,53600,53600,53500,186
20230601,110400,7199522800,53500,53600,53600,53500,88
20230601,110300,7194807200,53500,53500,53500,53400,458
20230601,110200,7170306700,53400,53400,53500,53400,191
20230601,110100,7160101800,53400,53400,53500,53400,65
20230601,110000,7156629000,53400,53500,53500,53400,127
20230601,105900,7149841800,53400,53400,53500,53400,160
20230601,105800,7141293700,53400,53400,53500,53400,127
20230601,105700,7134508600,53400,53500,53500,53400,188
20230601,105600,7124467600,53500,53400,53500,53400,159
20230601,105500,7115974400,53500,53500,53500,53400,131
20230601,105400,7108967100,53500,53300,53500,53300,290
20230601,105300,7093482400,53300,53400,53400,53300,283
20230601,105200,7078377700,53300,53400,53500,53300,97
20230601,105100,7073201700,53400,53400,53500,53300,605
20230601,105000,7040892200,53500,53400,53500,53300,186
20230601,104900,7030968300,53400,53400,53500,53400,159
20230601,104800,7022472200,53400,53300,53500,53300,129
20230601,104700,7015585800,53400,53500,53500,53300,461
20230601,104600,6990976300,53300,53300,53300,53200,391
20230601,104500,6970143100,53300,53200,53300,53200,82
20230601,104400,6965777400,53200,53200,53300,53200,277
20230601,104300,6951037800,53300,53300,53500,53200,196
20230601,104200,6940598600,53400,53300,53400,53200,274
20230601,104100,6925989000,53200,53400,53400,53200,369
20230601,104000,6906318100,53300,53400,53500,53300,896
20230601,103900,6858475100,53400,53400,53500,53300,603
20230601,103800,6826274300,53500,53400,53500,53400,355
20230601,103700,6807301100,53400,53400,53500,53200,196
20230601,103600,6796859500,53400,53400,53500,53300,621
20230601,103500,6763712500,53300,53300,53400,53200,173
20230601,103400,6754492100,53300,53200,53400,53200,184
20230601,103300,6744689700,53200,53300,53400,53200,187
20230601,103200,6734729300,53400,53400,53400,53300,497
20230601,103100,6708228800,53400,53300,53400,53200,157
20230601,103000,6699859100,53200,53400,53500,53200,971
20230601,102900,6648041000,53500,53500,53500,53400,292
20230601,102800,6632438200,53500,53400,53500,53300,385
20230601,102700,6611890400,53300,53300,53400,53200,221
20230601,102600,6600115600,53300,53400,53400,53300,257
20230601,102500,6586415100,53100,53300,53400,53100,4127
20230601,102400,6366988500,53400,53300,53400,53200,1015
20230601,102300,6312943100,53400,53200,53400,53200,552
20230601,102200,6283531800,53200,53300,53300,53200,207
20230601,102100,6272506700,53200,53300,53300,53200,301
20230601,102000,6256475600,53200,53200,53300,53200,262
20230601,101900,6242520900,53200,53300,53300,53100,308
20230601,101800,6226139700,53200,53200,53300,53200,204
20230601,101700,6215285800,53200,53200,53300,53200,156
20230601,101600,6206982500,53200,53200,53300,53100,305
20230601,101500,6190765400,53100,53300,53300,53100,541
20230601,101400,6161987100,53200,53300,53300,53200,184
20230601,101300,6152197200,53200,53200,53300,53200,108
20230601,101200,6146446400,53300,53100,53300,53100,517
20230601,101100,6118962600,53200,53200,53300,53100,642
20230601,101000,6084840800,53300,53300,53300,53100,134
20230601,100900,6077707100,53300,53100,53400,53100,1105
20230601,100800,6018825700,53200,53300,53300,53100,536
20230601,100700,5990331800,53300,53100,53300,53100,413
20230601,100600,5968389100,53200,53200,53300,53200,1266
20230601,100500,5901033000,53300,53300,53400,53200,242
20230601,100400,5888137600,53300,53300,53400,53300,233
20230601,100300,5875715800,53300,53400,53400,53300,525
20230601,100200,5847722400,53400,53300,53500,53300,254
20230601,100100,5834177200,53300,53400,53500,53300,313
20230601,100000,5817459000,53300,53300,53400,53300,170
20230601,095900,5808394900,53300,53400,53500,53300,772
20230601,095800,5767177400,53300,53300,53500,53300,240
20230601,095700,5754366600,53500,53200,53500,53100,2500
20230601,095600,5621397700,53300,53100,53300,53100,1035
20230601,095500,5566347000,53200,53500,53500,53100,4189
20230601,095400,5343052100,53500,53500,53500,53400,538
20230601,095300,5314308300,53500,53500,53500,53400,452
20230601,095200,5290144000,53500,53400,53500,53400,429
20230601,095100,5267209900,53500,53300,53500,53300,454
20230601,095000,5242984700,53400,53500,53700,53300,1598
20230601,094900,5157506400,53600,53900,54000,53600,1503
20230601,094800,5076702400,54000,53900,54000,53800,2186
20230601,094700,4959049200,53900,54000,54100,53900,669
20230601,094600,4922982800,54100,54000,54100,53900,700
20230601,094500,4885189900,54000,54000,54200,54000,1367
20230601,094400,4811292700,54000,54400,54400,54000,2472
20230601,094300,4677303100,54300,54400,54500,54200,1083
20230601,094200,4618489200,54500,54500,54600,54400,559
20230601,094100,4588013800,54500,54700,54700,54500,989
20230601,094000,4534011700,54600,54600,54700,54600,2053
20230601,093900,4421856300,54600,54700,54800,54500,1751
20230601,093800,4326292100,54800,54500,54800,54400,2995
20230601,093700,4162612900,54500,54500,54600,54200,1339
20230601,093600,4089667200,54500,54700,54800,54500,2750
20230601,093500,3939223800,54700,54600,54700,54500,1260
20230601,093400,3870342200,54500,54200,54500,54200,4703
20230601,093300,3614808900,54200,54300,54300,54200,1471
20230601,093200,3534977800,54300,54600,54700,54300,1956
20230601,093100,3428232400,54500,54700,54700,54500,1184
20230601,093000,3363490800,54700,54900,54900,54700,3243
20230601,092900,3185862600,54800,54900,55000,54800,2215
20230601,092800,3064215100,54800,54900,55000,54800,6988
20230601,092700,2680545600,54900,54800,54900,54700,1174
20230601,092600,2616134400,54800,54700,54900,54700,6002
20230601,092500,2287330700,54700,54600,54700,54500,4054
20230601,092400,2065835800,54500,54500,54600,54400,3465
20230601,092300,1876991300,54500,54400,54500,54300,1908
20230601,092200,1773126200,54300,54400,54400,54300,759
20230601,092100,1731837800,54500,54300,54500,54300,2045
20230601,092000,1620581900,54400,54400,54500,54300,1365
20230601,091900,1546338900,54400,54300,54500,54200,2728
20230601,091800,1397958700,54300,54200,54300,54200,1641
20230601,091700,1308858300,54200,54100,54200,54100,3549
20230601,091600,1116753700,54100,53900,54100,53900,915
20230601,091500,1067292600,54100,54000,54100,54000,491
20230601,091400,1040756100,54100,53800,54100,53800,1114
20230601,091300,980661500,53800,53800,53900,53700,900
20230601,091200,932285400,53900,54200,54200,53900,1531
20230601,091100,849580800,54100,54100,54200,54000,2940
20230601,091000,690488100,54100,53900,54100,53900,3619
20230601,090900,495118700,53900,53700,53900,53700,1617
20230601,090800,408137000,53700,53700,53800,53700,775
20230601,090700,366519100,53600,53700,53700,53500,846
20230601,090600,321124400,53700,53600,53700,53500,748
20230601,090500,281055900,53700,53600,53700,53600,924
20230601,090400,231505200,53600,53600,53700,53500,662
20230601,090300,196027300,53600,53600,53600,53500,605
20230601,090200,163607000,53500,53400,53500,53400,319
20230601,090100,146545700,53400,53500,53600,53400,679
20230601,090000,110201000,53600,53400,53600,53200,1974