KissMeData/456040/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203800,49562603400,134700,134700,134700,134700,5466
20230601,203700,49562603400,134700,134700,134700,134700,0
20230601,203600,49562603400,134700,134700,134700,134700,0
20230601,203500,49562603400,134700,134700,134700,134700,0
20230601,203400,49562603400,134700,134700,134700,134700,0
20230601,203300,49562603400,134700,134700,134700,134700,0
20230601,203200,49562603400,134700,134700,134700,134700,0
20230601,203100,49562603400,134700,134700,134700,134700,0
20230601,203000,49562603400,134700,134700,134700,134700,0
20230601,202900,49562603400,134700,134700,134700,134700,0
20230601,202800,49562603400,134700,134700,134700,134700,0
20230601,202700,49562603400,134700,134700,134700,134700,0
20230601,202600,49562603400,134700,134700,134700,134700,0
20230601,202500,49562603400,134700,134700,134700,134700,0
20230601,202400,49562603400,134700,134700,134700,134700,0
20230601,202300,49562603400,134700,134700,134700,134700,0
20230601,202200,49562603400,134700,134700,134700,134700,0
20230601,202100,49562603400,134700,134700,134700,134700,0
20230601,202000,49562603400,134700,134700,134700,134700,0
20230601,201900,49562603400,134700,134700,134700,134700,0
20230601,201800,49562603400,134700,134700,134700,134700,0
20230601,201700,49562603400,134700,134700,134700,134700,0
20230601,201600,49562603400,134700,134700,134700,134700,0
20230601,201500,49562603400,134700,134700,134700,134700,0
20230601,201400,49562603400,134700,134700,134700,134700,0
20230601,201300,49562603400,134700,134700,134700,134700,0
20230601,201200,49562603400,134700,134700,134700,134700,0
20230601,201100,49562603400,134700,134700,134700,134700,0
20230601,201000,49562603400,134700,134700,134700,134700,0
20230601,200900,49562603400,134700,134700,134700,134700,0
20230601,200800,49562603400,134700,134700,134700,134700,5466
20230601,200700,49562603400,134700,134700,134700,134700,0
20230601,200600,49562603400,134700,134700,134700,134700,0
20230601,200500,49562603400,134700,134700,134700,134700,0
20230601,200400,49562603400,134700,134700,134700,134700,0
20230601,200300,49562603400,134700,134700,134700,134700,0
20230601,200200,49562603400,134700,134700,134700,134700,0
20230601,200100,49562603400,134700,134700,134700,134700,0
20230601,200000,49562603400,134700,134700,134700,134700,0
20230601,195900,49562603400,134700,134700,134700,134700,0
20230601,195800,49562603400,134700,134700,134700,134700,0
20230601,195700,49562603400,134700,134700,134700,134700,0
20230601,195600,49562603400,134700,134700,134700,134700,0
20230601,195500,49562603400,134700,134700,134700,134700,0
20230601,195400,49562603400,134700,134700,134700,134700,0
20230601,195300,49562603400,134700,134700,134700,134700,0
20230601,195200,49562603400,134700,134700,134700,134700,0
20230601,195100,49562603400,134700,134700,134700,134700,0
20230601,195000,49562603400,134700,134700,134700,134700,0
20230601,194900,49562603400,134700,134700,134700,134700,0
20230601,194800,49562603400,134700,134700,134700,134700,0
20230601,194700,49562603400,134700,134700,134700,134700,0
20230601,194600,49562603400,134700,134700,134700,134700,0
20230601,194500,49562603400,134700,134700,134700,134700,0
20230601,194400,49562603400,134700,134700,134700,134700,0
20230601,194300,49562603400,134700,134700,134700,134700,0
20230601,194200,49562603400,134700,134700,134700,134700,0
20230601,194100,49562603400,134700,134700,134700,134700,0
20230601,194000,49562603400,134700,134700,134700,134700,0
20230601,193900,49562603400,134700,134700,134700,134700,0
20230601,193800,49562603400,134700,134700,134700,134700,5466
20230601,193700,49562603400,134700,134700,134700,134700,0
20230601,193600,49562603400,134700,134700,134700,134700,0
20230601,193500,49562603400,134700,134700,134700,134700,0
20230601,193400,49562603400,134700,134700,134700,134700,0
20230601,193300,49562603400,134700,134700,134700,134700,0
20230601,193200,49562603400,134700,134700,134700,134700,0
20230601,193100,49562603400,134700,134700,134700,134700,0
20230601,193000,49562603400,134700,134700,134700,134700,0
20230601,192900,49562603400,134700,134700,134700,134700,0
20230601,192800,49562603400,134700,134700,134700,134700,0
20230601,192700,49562603400,134700,134700,134700,134700,0
20230601,192600,49562603400,134700,134700,134700,134700,0
20230601,192500,49562603400,134700,134700,134700,134700,0
20230601,192400,49562603400,134700,134700,134700,134700,0
20230601,192300,49562603400,134700,134700,134700,134700,0
20230601,192200,49562603400,134700,134700,134700,134700,0
20230601,192100,49562603400,134700,134700,134700,134700,0
20230601,192000,49562603400,134700,134700,134700,134700,0
20230601,191900,49562603400,134700,134700,134700,134700,0
20230601,191800,49562603400,134700,134700,134700,134700,0
20230601,191700,49562603400,134700,134700,134700,134700,0
20230601,191600,49562603400,134700,134700,134700,134700,0
20230601,191500,49562603400,134700,134700,134700,134700,0
20230601,191400,49562603400,134700,134700,134700,134700,0
20230601,191300,49562603400,134700,134700,134700,134700,0
20230601,191200,49562603400,134700,134700,134700,134700,0
20230601,191100,49562603400,134700,134700,134700,134700,0
20230601,191000,49562603400,134700,134700,134700,134700,0
20230601,190900,49562603400,134700,134700,134700,134700,0
20230601,190800,49562603400,134700,134700,134700,134700,5466
20230601,190700,49562603400,134700,134700,134700,134700,0
20230601,190600,49562603400,134700,134700,134700,134700,0
20230601,190500,49562603400,134700,134700,134700,134700,0
20230601,190400,49562603400,134700,134700,134700,134700,0
20230601,190300,49562603400,134700,134700,134700,134700,0
20230601,190200,49562603400,134700,134700,134700,134700,0
20230601,190100,49562603400,134700,134700,134700,134700,0
20230601,190000,49562603400,134700,134700,134700,134700,0
20230601,185900,49562603400,134700,134700,134700,134700,0
20230601,185800,49562603400,134700,134700,134700,134700,0
20230601,185700,49562603400,134700,134700,134700,134700,0
20230601,185600,49562603400,134700,134700,134700,134700,0
20230601,185500,49562603400,134700,134700,134700,134700,0
20230601,185400,49562603400,134700,134700,134700,134700,0
20230601,185300,49562603400,134700,134700,134700,134700,0
20230601,185200,49562603400,134700,134700,134700,134700,0
20230601,185100,49562603400,134700,134700,134700,134700,0
20230601,185000,49562603400,134700,134700,134700,134700,0
20230601,184900,49562603400,134700,134700,134700,134700,0
20230601,184800,49562603400,134700,134700,134700,134700,0
20230601,184700,49562603400,134700,134700,134700,134700,0
20230601,184600,49562603400,134700,134700,134700,134700,0
20230601,184500,49562603400,134700,134700,134700,134700,0
20230601,184400,49562603400,134700,134700,134700,134700,0
20230601,184300,49562603400,134700,134700,134700,134700,0
20230601,184200,49562603400,134700,134700,134700,134700,0
20230601,184100,49562603400,134700,134700,134700,134700,0
20230601,184000,49562603400,134700,134700,134700,134700,0
20230601,183900,49562603400,134700,134700,134700,134700,0
20230601,183800,49562603400,134700,134700,134700,134700,5466
20230601,183700,49562603400,134700,134700,134700,134700,0
20230601,183600,49562603400,134700,134700,134700,134700,0
20230601,183500,49562603400,134700,134700,134700,134700,0
20230601,183400,49562603400,134700,134700,134700,134700,0
20230601,183300,49562603400,134700,134700,134700,134700,0
20230601,183200,49562603400,134700,134700,134700,134700,0
20230601,183100,49562603400,134700,134700,134700,134700,0
20230601,183000,49562603400,134700,134700,134700,134700,0
20230601,182900,49562603400,134700,134700,134700,134700,0
20230601,182800,49562603400,134700,134700,134700,134700,0
20230601,182700,49562603400,134700,134700,134700,134700,0
20230601,182600,49562603400,134700,134700,134700,134700,0
20230601,182500,49562603400,134700,134700,134700,134700,0
20230601,182400,49562603400,134700,134700,134700,134700,0
20230601,182300,49562603400,134700,134700,134700,134700,0
20230601,182200,49562603400,134700,134700,134700,134700,0
20230601,182100,49562603400,134700,134700,134700,134700,0
20230601,182000,49562603400,134700,134700,134700,134700,0
20230601,181900,49562603400,134700,134700,134700,134700,0
20230601,181800,49562603400,134700,134700,134700,134700,0
20230601,181700,49562603400,134700,134700,134700,134700,0
20230601,181600,49562603400,134700,134700,134700,134700,0
20230601,181500,49562603400,134700,134700,134700,134700,0
20230601,181400,49562603400,134700,134700,134700,134700,0
20230601,181300,49562603400,134700,134700,134700,134700,0
20230601,181200,49562603400,134700,134700,134700,134700,0
20230601,181100,49562603400,134700,134700,134700,134700,0
20230601,181000,49562603400,134700,134700,134700,134700,0
20230601,180900,49562603400,134700,134700,134700,134700,0
20230601,180800,49562603400,134700,134700,134700,134700,5466
20230601,180700,49562603400,134700,134700,134700,134700,0
20230601,180600,49562603400,134700,134700,134700,134700,0
20230601,180500,49562603400,134700,134700,134700,134700,0
20230601,180400,49562603400,134700,134700,134700,134700,0
20230601,180300,49562603400,134700,134700,134700,134700,0
20230601,180200,49562603400,134700,134700,134700,134700,0
20230601,180100,49562603400,134700,134700,134700,134700,0
20230601,180000,49562603400,134700,134700,134700,134700,0
20230601,175900,49562603400,134700,134700,134700,134700,0
20230601,175800,49562603400,134700,134700,134700,134700,0
20230601,175700,49562603400,134700,134700,134700,134700,0
20230601,175600,49562603400,134700,134700,134700,134700,0
20230601,175500,49562603400,134700,134700,134700,134700,0
20230601,175400,49562603400,134700,134700,134700,134700,0
20230601,175300,49562603400,134700,134700,134700,134700,0
20230601,175200,49562603400,134700,134700,134700,134700,0
20230601,175100,49562603400,134700,134700,134700,134700,0
20230601,175000,49562603400,134700,134700,134700,134700,0
20230601,174900,49562603400,134700,134700,134700,134700,0
20230601,174800,49562603400,134700,134700,134700,134700,0
20230601,174700,49562603400,134700,134700,134700,134700,0
20230601,174600,49562603400,134700,134700,134700,134700,0
20230601,174500,49562603400,134700,134700,134700,134700,0
20230601,174400,49562603400,134700,134700,134700,134700,0
20230601,174300,49562603400,134700,134700,134700,134700,0
20230601,174200,49562603400,134700,134700,134700,134700,0
20230601,174100,49562603400,134700,134700,134700,134700,0
20230601,174000,49562603400,134700,134700,134700,134700,0
20230601,173900,49562603400,134700,134700,134700,134700,0
20230601,173800,49562603400,134700,134700,134700,134700,5466
20230601,173700,49562603400,134700,134700,134700,134700,0
20230601,173600,49562603400,134700,134700,134700,134700,0
20230601,173500,49562603400,134700,134700,134700,134700,0
20230601,173400,49562603400,134700,134700,134700,134700,0
20230601,173300,49562603400,134700,134700,134700,134700,0
20230601,173200,49562603400,134700,134700,134700,134700,0
20230601,173100,49562603400,134700,134700,134700,134700,0
20230601,173000,49562603400,134700,134700,134700,134700,0
20230601,172900,49562603400,134700,134700,134700,134700,0
20230601,172800,49562603400,134700,134700,134700,134700,0
20230601,172700,49562603400,134700,134700,134700,134700,0
20230601,172600,49562603400,134700,134700,134700,134700,0
20230601,172500,49562603400,134700,134700,134700,134700,0
20230601,172400,49562603400,134700,134700,134700,134700,0
20230601,172300,49562603400,134700,134700,134700,134700,0
20230601,172200,49562603400,134700,134700,134700,134700,0
20230601,172100,49562603400,134700,134700,134700,134700,0
20230601,172000,49562603400,134700,134700,134700,134700,0
20230601,171900,49562603400,134700,134700,134700,134700,0
20230601,171800,49562603400,134700,134700,134700,134700,0
20230601,171700,49562603400,134700,134700,134700,134700,0
20230601,171600,49562603400,134700,134700,134700,134700,0
20230601,171500,49562603400,134700,134700,134700,134700,0
20230601,171400,49562603400,134700,134700,134700,134700,0
20230601,171300,49562603400,134700,134700,134700,134700,0
20230601,171200,49562603400,134700,134700,134700,134700,0
20230601,171100,49562603400,134700,134700,134700,134700,0
20230601,171000,49562603400,134700,134700,134700,134700,0
20230601,170900,49562603400,134700,134700,134700,134700,0
20230601,170800,49562603400,134700,134700,134700,134700,5466
20230601,170700,49562603400,134700,134700,134700,134700,0
20230601,170600,49562603400,134700,134700,134700,134700,0
20230601,170500,49562603400,134700,134700,134700,134700,0
20230601,170400,49562603400,134700,134700,134700,134700,0
20230601,170300,49562603400,134700,134700,134700,134700,0
20230601,170200,49562603400,134700,134700,134700,134700,0
20230601,170100,49562603400,134700,134700,134700,134700,0
20230601,170000,49562603400,134700,134700,134700,134700,0
20230601,165900,49562603400,134700,134700,134700,134700,0
20230601,165800,49562603400,134700,134700,134700,134700,0
20230601,165700,49562603400,134700,134700,134700,134700,0
20230601,165600,49562603400,134700,134700,134700,134700,0
20230601,165500,49562603400,134700,134700,134700,134700,0
20230601,165400,49562603400,134700,134700,134700,134700,0
20230601,165300,49562603400,134700,134700,134700,134700,0
20230601,165200,49562603400,134700,134700,134700,134700,0
20230601,165100,49562603400,134700,134700,134700,134700,0
20230601,165000,49562603400,134700,134700,134700,134700,0
20230601,164900,49562603400,134700,134700,134700,134700,0
20230601,164800,49562603400,134700,134700,134700,134700,0
20230601,164700,49562603400,134700,134700,134700,134700,0
20230601,164600,49562603400,134700,134700,134700,134700,0
20230601,164500,49562603400,134700,134700,134700,134700,0
20230601,164400,49562603400,134700,134700,134700,134700,0
20230601,164300,49562603400,134700,134700,134700,134700,0
20230601,164200,49562603400,134700,134700,134700,134700,0
20230601,164100,49562603400,134700,134700,134700,134700,0
20230601,164000,49562603400,134700,134700,134700,134700,0
20230601,163900,49562603400,134700,134700,134700,134700,0
20230601,163800,49562603400,134700,134700,134700,134700,5466
20230601,163700,49562603400,134700,134700,134700,134700,0
20230601,163600,49562603400,134700,134700,134700,134700,0
20230601,163500,49562603400,134700,134700,134700,134700,0
20230601,163400,49562603400,134700,134700,134700,134700,0
20230601,163300,49562603400,134700,134700,134700,134700,0
20230601,163200,49562603400,134700,134700,134700,134700,0
20230601,163100,49562603400,134700,134700,134700,134700,0
20230601,163000,49562603400,134700,134700,134700,134700,0
20230601,162900,49562603400,134700,134700,134700,134700,0
20230601,162800,49562603400,134700,134700,134700,134700,0
20230601,162700,49562603400,134700,134700,134700,134700,0
20230601,162600,49562603400,134700,134700,134700,134700,0
20230601,162500,49562603400,134700,134700,134700,134700,0
20230601,162400,49562603400,134700,134700,134700,134700,0
20230601,162300,49562603400,134700,134700,134700,134700,0
20230601,162200,49562603400,134700,134700,134700,134700,0
20230601,162100,49562603400,134700,134700,134700,134700,0
20230601,162000,49562603400,134700,134700,134700,134700,0
20230601,161900,49562603400,134700,134700,134700,134700,0
20230601,161800,49562603400,134700,134700,134700,134700,0
20230601,161700,49562603400,134700,134700,134700,134700,0
20230601,161600,49562603400,134700,134700,134700,134700,0
20230601,161500,49562603400,134700,134700,134700,134700,0
20230601,161400,49562603400,134700,134700,134700,134700,0
20230601,161300,49562603400,134700,134700,134700,134700,0
20230601,161200,49562603400,134700,134700,134700,134700,0
20230601,161100,49562603400,134700,134700,134700,134700,0
20230601,161000,49562603400,134700,134700,134700,134700,0
20230601,160900,49562603400,134700,134700,134700,134700,0
20230601,160800,49562603400,134700,134700,134700,134700,5466
20230601,160700,49562603400,134700,134700,134700,134700,0
20230601,160600,49562603400,134700,134700,134700,134700,0
20230601,160500,49562603400,134700,134700,134700,134700,0
20230601,160400,49562603400,134700,134700,134700,134700,0
20230601,160300,49562603400,134700,134700,134700,134700,0
20230601,160200,49562603400,134700,134700,134700,134700,0
20230601,160100,49562603400,134700,134700,134700,134700,0
20230601,160000,49562603400,134700,134700,134700,134700,0
20230601,155900,49562603400,134700,134700,134700,134700,0
20230601,155800,49562603400,134700,134700,134700,134700,0
20230601,155700,49562603400,134700,134700,134700,134700,0
20230601,155600,49562603400,134700,134700,134700,134700,0
20230601,155500,49562603400,134700,134700,134700,134700,0
20230601,155400,49562603400,134700,134700,134700,134700,0
20230601,155300,49562603400,134700,134700,134700,134700,0
20230601,155200,49562603400,134700,134700,134700,134700,0
20230601,155100,49562603400,134700,134700,134700,134700,0
20230601,155000,49562603400,134700,134700,134700,134700,0
20230601,154900,49562603400,134700,134700,134700,134700,0
20230601,154800,49562603400,134700,134700,134700,134700,0
20230601,154700,49562603400,134700,134700,134700,134700,0
20230601,154600,49562603400,134700,134700,134700,134700,0
20230601,154500,49562603400,134700,134700,134700,134700,0
20230601,154400,49562603400,134700,134700,134700,134700,0
20230601,154300,49562603400,134700,134700,134700,134700,0
20230601,154200,49562603400,134700,134700,134700,134700,0
20230601,154100,49562603400,134700,134700,134700,134700,0
20230601,154000,49562603400,134700,134700,134700,134700,0
20230601,153900,49562603400,134700,134700,134700,134700,0
20230601,153800,49562603400,134700,134700,134700,134700,5466
20230601,153700,49562603400,134700,134700,134700,134700,0
20230601,153600,49562603400,134700,134700,134700,134700,0
20230601,153500,49562603400,134700,134700,134700,134700,0
20230601,153400,49562603400,134700,134700,134700,134700,0
20230601,153300,49562603400,134700,134700,134700,134700,0
20230601,153200,49562603400,134700,134700,134700,134700,0
20230601,153100,49562603400,134700,134700,134700,134700,0
20230601,153000,49562603400,134700,134700,134700,134700,5466
20230601,152900,48826333200,135100,135100,135100,135100,0
20230601,152800,48826333200,135100,135100,135100,135100,0
20230601,152700,48826333200,135100,135100,135100,135100,0
20230601,152600,48826333200,135100,135100,135100,135100,0
20230601,152500,48826333200,135100,135100,135100,135100,0
20230601,152400,48826333200,135100,135100,135100,135100,0
20230601,152300,48826333200,135100,135100,135100,135100,0
20230601,152200,48826333200,135100,135100,135100,135100,0
20230601,152100,48826333200,135100,135100,135100,135100,0
20230601,152000,48826333200,135100,135100,135100,135100,0
20230601,151900,48826333200,135100,135000,135200,135000,610
20230601,151800,48743935800,135100,135000,135100,134900,738
20230601,151700,48644302300,135000,135000,135100,134900,622
20230601,151600,48560335700,135000,135100,135200,135000,740
20230601,151500,48460374900,135100,135100,135300,135100,458
20230601,151400,48398472300,135100,135000,135300,135000,501
20230601,151300,48330758000,135000,135100,135300,134900,296
20230601,151200,48290798000,134900,135300,135400,134800,957
20230601,151100,48161488200,135300,134900,135300,134800,1482
20230601,151000,47961461900,134900,134500,135200,134500,1203
20230601,150900,47799391200,134500,134300,134800,134200,942
20230601,150800,47672778700,134300,133400,134400,133400,1485
20230601,150700,47474000000,133500,133400,133600,133100,1397
20230601,150600,47287725000,133400,133300,133400,133100,711
20230601,150500,47193011300,133400,132900,133400,132700,1325
20230601,150400,47016856000,132800,132900,133000,132500,2855
20230601,150300,46637934800,132900,132800,133700,132800,2591
20230601,150200,46292634700,132800,133900,134000,132700,5973
20230601,150100,45497056000,134000,134500,134600,133900,3804
20230601,150000,44986604100,134500,134700,134700,134500,1158
20230601,145900,44830733100,134600,135300,135400,134600,5991
20230601,145800,44022050500,135300,135400,135500,135300,121
20230601,145700,44005673600,135300,135300,135500,135300,209
20230601,145600,43977382800,135300,135100,135400,135100,284
20230601,145500,43938976900,135200,135200,135200,135100,916
20230601,145400,43815156700,135200,135300,135400,135200,926
20230601,145300,43689916800,135300,135300,135400,135300,400
20230601,145200,43635783000,135300,135400,135400,135300,354
20230601,145100,43587877700,135400,135400,135500,135300,247
20230601,145000,43554423100,135400,135400,135500,135300,722
20230601,144900,43456680600,135500,135400,135500,135400,482
20230601,144800,43391380100,135400,135500,135500,135400,392
20230601,144700,43338282700,135400,135300,135500,135200,439
20230601,144600,43278902500,135200,135200,135300,135200,577
20230601,144500,43200882300,135200,135400,135500,135200,934
20230601,144400,43074467500,135500,135500,135600,135400,696
20230601,144300,42980151100,135500,135500,135600,135500,232
20230601,144200,42948709400,135500,135500,135600,135500,319
20230601,144100,42905484200,135600,135500,135600,135500,317
20230601,144000,42862522000,135500,135600,135600,135500,676
20230601,143900,42770899400,135600,135700,135800,135600,335
20230601,143800,42725446500,135800,135800,135900,135700,319
20230601,143700,42682138000,135800,135800,135800,135700,350
20230601,143600,42634612000,135800,136000,136000,135800,620
20230601,143500,42550345200,136100,136100,136200,136000,782
20230601,143400,42443925400,136100,136000,136100,136000,297
20230601,143300,42403524700,135900,135900,136000,135800,300
20230601,143200,42362758400,135900,135900,136000,135800,308
20230601,143100,42320888800,135900,135800,136000,135700,876
20230601,143000,42201859900,135700,135600,135900,135600,694
20230601,142900,42107644500,135600,135600,135700,135600,371
20230601,142800,42057324500,135600,135600,135700,135600,578
20230601,142700,41978912100,135700,135600,135700,135600,485
20230601,142600,41913118000,135600,135400,135700,135300,1126
20230601,142500,41760541700,135300,135300,135500,135300,549
20230601,142400,41686223200,135300,135300,135400,135200,1269
20230601,142300,41514564400,135300,135300,135400,135300,251
20230601,142200,41480603200,135400,135300,135400,135300,834
20230601,142100,41367754500,135300,135300,135400,135300,473
20230601,142000,41303751100,135300,135400,135500,135300,572
20230601,141900,41226285300,135400,135300,135500,135300,278
20230601,141800,41188646300,135300,135400,135400,135300,239
20230601,141700,41156304200,135400,135200,135500,135200,532
20230601,141600,41084325100,135200,135200,135300,135200,333
20230601,141500,41039279600,135200,135100,135200,135100,1047
20230601,141400,40897739600,135200,135300,135300,135100,857
20230601,141300,40781838800,135300,135500,135500,135200,722
20230601,141200,40684115500,135500,135800,135800,135500,750
20230601,141100,40582388100,135800,135700,136000,135700,801
20230601,141000,40473586300,135800,135700,135900,135700,499
20230601,140900,40405833500,135700,135500,135700,135500,615
20230601,140800,40322429400,135600,135700,135700,135500,517
20230601,140700,40252310100,135600,135200,135700,135100,1096
20230601,140600,40103915000,135100,135200,135200,135100,1527
20230601,140500,39897583200,135200,135200,135300,135100,824
20230601,140400,39786176500,135300,135400,135400,135200,1120
20230601,140300,39634621500,135400,135300,135500,135300,694
20230601,140200,39540695200,135300,136300,136300,135100,5925
20230601,140100,38735476800,136300,136500,136500,136300,969
20230601,140000,38603314300,136500,136800,136900,136500,1130
20230601,135900,38448883700,136800,137000,137000,136700,751
20230601,135800,38346133400,136900,136900,137000,136800,360
20230601,135700,38296848500,136900,136900,137000,136800,481
20230601,135600,38230997000,136900,137000,137000,136900,174
20230601,135500,38207161700,136900,136800,137000,136800,507
20230601,135400,38137728600,136800,136900,136900,136800,349
20230601,135300,38089965700,136900,137000,137100,136900,266
20230601,135200,38053525600,136900,136900,137000,136900,348
20230601,135100,38005874800,136900,136800,137000,136800,421
20230601,135000,37948246100,136800,137000,137000,136800,349
20230601,134900,37900476400,137000,137000,137100,136900,457
20230601,134800,37837866400,137100,137100,137200,137000,560
20230601,134700,37761086200,137100,137100,137200,137100,397
20230601,134600,37706650700,137200,137400,137500,137100,1144
20230601,134500,37549626200,137500,137500,137500,137300,1021
20230601,134400,37409310800,137500,137800,137800,137500,1065
20230601,134300,37262751500,137800,137800,137900,137800,575
20230601,134200,37183505600,137900,137900,137900,137800,161
20230601,134100,37161312300,137900,138000,138100,137800,1177
20230601,134000,36998934900,138000,138300,138300,138000,443
20230601,133900,36937760200,138300,138000,138300,138000,687
20230601,133800,36842896700,138000,137900,138100,137900,424
20230601,133700,36784383400,138000,138100,138100,137900,311
20230601,133600,36741460800,138000,137800,138000,137700,1026
20230601,133500,36600055200,137800,137500,137800,137500,1124
20230601,133400,36445463400,137600,138100,138200,137500,1589
20230601,133300,36226330000,138000,137800,138200,137800,712
20230601,133200,36128056000,137800,137600,137800,137600,293
20230601,133100,36087708300,137700,137200,137700,137200,314
20230601,133000,36044523900,137200,137200,137300,137100,558
20230601,132900,35967980300,136900,137600,137700,136900,1149
20230601,132800,35810052700,137700,136700,137700,136700,1068
20230601,132700,35663499700,136600,136400,136700,136400,1175
20230601,132600,35503073500,136500,136600,136600,136300,1817
20230601,132500,35255067400,136600,136800,136900,136600,1448
20230601,132400,35057001500,136800,137100,137200,136500,2636
20230601,132300,34696293900,137200,137100,137300,137100,1789
20230601,132200,34450845400,137100,136300,137200,136300,2732
20230601,132100,34077166700,136300,137500,137600,136300,4947
20230601,132000,33400519800,137500,138000,138000,137500,2494
20230601,131900,33056843200,138100,138900,138900,138100,3971
20230601,131800,32507328100,138800,139000,139000,138800,328
20230601,131700,32461780500,138800,138700,139100,138700,832
20230601,131600,32346214400,138700,139000,139000,138500,2918
20230601,131500,31941188300,139100,139300,139300,139100,1194
20230601,131400,31775063900,139200,139700,139700,139200,2660
20230601,131300,31404125700,139700,140100,140200,139700,4693
20230601,131200,30747430600,140000,140000,140100,140000,1154
20230601,131100,30585789500,140000,140200,140200,140000,1613
20230601,131000,30359799200,140200,140200,140300,140100,278
20230601,130900,30320821300,140200,140100,140200,140100,494
20230601,130800,30251572600,140200,140300,140400,140100,1068
20230601,130700,30101844800,140400,140300,140400,140300,78
20230601,130600,30090899000,140300,140300,140300,140200,716
20230601,130500,29990466000,140200,140400,140400,140200,687
20230601,130400,29894081900,140300,140500,140500,140300,501
20230601,130300,29823739500,140500,140500,140500,140400,144
20230601,130200,29803512900,140500,140500,140600,140400,448
20230601,130100,29740576400,140500,140500,140600,140400,315
20230601,130000,29696318700,140500,140900,140900,140500,382
20230601,125900,29642602700,140900,140800,140900,140700,227
20230601,125800,29610631200,140800,140700,140800,140600,188
20230601,125700,29584173600,140600,140600,140700,140600,116
20230601,125600,29567862700,140600,140400,140600,140300,810
20230601,125500,29454119500,140400,140800,140800,140400,1062
20230601,125400,29304868700,140800,141000,141100,140800,527
20230601,125300,29230589300,141000,140900,141100,140900,273
20230601,125200,29192093800,140900,140800,141000,140800,402
20230601,125100,29135455200,140800,140800,140900,140700,456
20230601,125000,29071248500,140700,140800,140800,140700,114
20230601,124900,29055198600,140800,140900,140900,140800,225
20230601,124800,29023515500,140900,141000,141000,140900,343
20230601,124700,28975173700,141000,141100,141100,141000,377
20230601,124600,28922005000,141000,141100,141200,141000,106
20230601,124500,28907045100,141100,140900,141100,140800,722
20230601,124400,28805310100,140900,140900,141000,140700,275
20230601,124300,28766580600,140900,140400,140900,140300,1355
20230601,124200,28576262700,140400,140900,141000,140400,2472
20230601,124100,28228355200,141000,141000,141200,141000,184
20230601,124000,28202404000,141200,141100,141200,140700,3174
20230601,123900,27755149800,141100,141300,141400,141100,377
20230601,123800,27701909800,141400,141300,141400,141300,191
20230601,123700,27674912600,141400,141200,141500,141200,233
20230601,123600,27641983700,141300,141400,141400,141200,421
20230601,123500,27582492700,141400,141300,141400,141200,201
20230601,123400,27554086700,141400,141200,141400,141200,219
20230601,123300,27523142200,141200,141200,141200,141100,513
20230601,123200,27450721000,141100,141400,141500,141100,627
20230601,123100,27362139100,141400,141400,141500,141400,249
20230601,123000,27326923200,141400,141500,141500,141400,170
20230601,122900,27302873400,141400,141400,141500,141400,213
20230601,122800,27272743500,141400,141500,141500,141300,316
20230601,122700,27228057900,141400,141600,141600,141400,69
20230601,122600,27218294000,141400,141500,141500,141400,165
20230601,122500,27194951700,141500,141600,141600,141400,310
20230601,122400,27151087900,141500,141600,141600,141500,184
20230601,122300,27125041400,141500,141400,141600,141400,101
20230601,122200,27110749700,141500,141500,141500,141400,232
20230601,122100,27077924000,141500,141200,141500,141200,122
20230601,122000,27060684600,141300,141400,141400,141000,1290
20230601,121900,26878592000,141400,141500,141600,141400,179
20230601,121800,26853255600,141500,141600,141800,141500,175
20230601,121700,26828464400,141600,141600,141700,141500,257
20230601,121600,26792073100,141600,141700,141700,141600,113
20230601,121500,26776062400,141700,141400,141700,141400,93
20230601,121400,26762891000,141400,141800,141800,141300,124
20230601,121300,26745364800,141300,141300,141400,141100,704
20230601,121200,26645939100,141300,141700,141700,141300,597
20230601,121100,26561430200,141700,141800,141800,141600,235
20230601,121000,26528129000,141800,141900,141900,141800,143
20230601,120900,26507849100,141800,141900,142000,141700,168
20230601,120800,26484025300,141800,141800,141800,141700,6
20230601,120700,26483174700,141700,141900,142000,141400,1284
20230601,120600,26301309300,141800,142100,142100,141800,205
20230601,120500,26272213100,142100,142500,142600,142100,351
20230601,120400,26222263900,142500,142600,142700,142500,308
20230601,120300,26178345200,142600,142600,142800,142600,354
20230601,120200,26127858300,142800,142600,142800,142600,112
20230601,120100,26111880900,142700,142900,142900,142600,460
20230601,120000,26046219200,143000,142900,143000,142900,194
20230601,115900,26018485000,142800,143200,143200,142800,584
20230601,115800,25934954900,143200,143500,143500,143200,213
20230601,115700,25904414700,143500,143700,143800,143500,327
20230601,115600,25857417000,143700,143200,143700,143200,716
20230601,115500,25754707700,143300,142900,143300,142900,485
20230601,115400,25685299100,142900,142700,142900,142600,329
20230601,115300,25638319500,142600,142600,142700,142500,274
20230601,115200,25599246600,142600,142600,142700,142600,107
20230601,115100,25583987400,142500,142100,142500,142100,188
20230601,115000,25557249200,142000,141900,142000,141800,327
20230601,114900,25510852600,141900,141800,142000,141800,88
20230601,114800,25498363600,141800,142000,142100,141800,317
20230601,114700,25453348900,142000,141500,142000,141500,73
20230601,114600,25443008100,141600,141400,141900,141300,405
20230601,114500,25385700700,141400,141400,141400,141200,250
20230601,114400,25350365800,141400,141500,141500,141000,1166
20230601,114300,25185706300,141400,141700,141700,141400,534
20230601,114200,25110129100,141800,141700,141800,141700,128
20230601,114100,25091991400,141800,141500,141800,141500,483
20230601,114000,25023575700,141500,141800,141800,141500,323
20230601,113900,24977838300,141900,141700,141900,141600,207
20230601,113800,24948507300,141800,141900,141900,141600,309
20230601,113700,24904700300,141900,141900,142000,141800,434
20230601,113600,24843147100,141900,142000,142000,141900,193
20230601,113500,24815755600,142000,142000,142100,141900,340
20230601,113400,24767469100,142100,142000,142100,142000,92
20230601,113300,24754404000,142100,142400,142400,142100,202
20230601,113200,24725670800,142300,142300,142700,142300,272
20230601,113100,24686896300,142300,142400,142600,142300,120
20230601,113000,24669802100,142400,142400,142500,142100,86
20230601,112900,24657552800,142300,142000,142300,142000,185
20230601,112800,24631272200,142000,142200,142300,142000,624
20230601,112700,24542619400,142200,142500,142500,142200,528
20230601,112600,24467461100,142500,142200,142500,142200,113
20230601,112500,24451379200,142300,142200,142500,142100,292
20230601,112400,24409840700,142100,142500,142500,142100,374
20230601,112300,24356622600,142500,142800,142800,142500,377
20230601,112200,24302871600,142700,143100,143100,142600,608
20230601,112100,24216023300,143000,143200,143200,143000,345
20230601,112000,24166652500,143100,143300,143300,143100,580
20230601,111900,24083578300,143300,143600,143600,143300,262
20230601,111800,24046000300,143600,143600,143700,143400,238
20230601,111700,24011826000,143500,143500,143500,143300,264
20230601,111600,23973947200,143500,143400,143600,143200,682
20230601,111500,23876128600,143400,143400,143500,143400,393
20230601,111400,23819770300,143400,143300,143500,143200,178
20230601,111300,23794259200,143200,143200,143500,143100,545
20230601,111200,23716144100,143100,142900,143300,142900,549
20230601,111100,23637573400,142900,143400,143400,142900,779
20230601,111000,23526120500,143400,143400,143500,143300,557
20230601,110900,23446226400,143400,143200,143400,143100,221
20230601,110800,23414565500,143200,143100,143300,143100,154
20230601,110700,23392512400,143100,143000,143100,143000,641
20230601,110600,23300820600,143000,143000,143100,143000,145
20230601,110500,23280072400,143000,143000,143100,143000,335
20230601,110400,23232147400,143000,143000,143000,142900,196
20230601,110300,23204120600,142900,143200,143300,142900,332
20230601,110200,23156601200,143200,143100,143300,143000,621
20230601,110100,23067693500,143000,143000,143200,143000,298
20230601,110000,23025049600,143000,143000,143100,142900,274
20230601,105900,22985874800,143000,142700,143000,142700,239
20230601,105800,22951738100,142700,142600,142800,142600,196
20230601,105700,22923766200,142800,142800,142900,142600,328
20230601,105600,22876936800,142800,142900,143000,142800,460
20230601,105500,22811198900,142900,143000,143000,142600,541
20230601,105400,22733948400,142900,142900,143000,142800,163
20230601,105300,22710653900,142900,142600,143000,142600,436
20230601,105200,22648328400,142600,142700,142800,142600,544
20230601,105100,22570667300,142700,142200,142900,142200,639
20230601,105000,22479520400,142200,142200,142300,142100,345
20230601,104900,22430445800,142200,142200,142300,142200,184
20230601,104800,22404273100,142200,142100,142200,142000,180
20230601,104700,22378694100,142000,142100,142200,142000,206
20230601,104600,22349422900,142100,142000,142300,141900,352
20230601,104500,22299417400,141900,141900,142100,141900,223
20230601,104400,22267754600,141900,141800,142000,141700,387
20230601,104300,22212848400,141800,141600,141900,141600,153
20230601,104200,22191157000,141500,141200,141500,141100,433
20230601,104100,22130022800,141200,141300,141300,141100,286
20230601,104000,22089643300,141200,141100,141500,141000,296
20230601,103900,22047862500,141100,141200,141200,141000,377
20230601,103800,21994687600,141200,141100,141200,141000,408
20230601,103700,21937107900,141100,141000,141200,140900,180
20230601,103600,21911725300,141000,140200,141100,140200,283
20230601,103500,21871952100,140200,140800,140800,140100,2056
20230601,103400,21583312500,140800,141300,141300,140700,2490
20230601,103300,21232352700,141300,141400,141500,141200,375
20230601,103200,21179350300,141400,141400,141500,141200,801
20230601,103100,21066134200,141400,141600,141700,141300,1130
20230601,103000,20906256400,141600,142000,142000,141600,721
20230601,102900,20804055700,142000,142100,142200,142000,376
20230601,102800,20750639300,142100,142400,142400,142100,410
20230601,102700,20692305900,142300,142500,142500,142200,230
20230601,102600,20659569500,142500,142400,142500,142300,559
20230601,102500,20580012100,142400,142300,142400,142300,218
20230601,102400,20548981600,142200,142300,142300,142200,110
20230601,102300,20533335400,142200,142000,142200,142000,278
20230601,102200,20493818200,142100,142100,142200,141900,160
20230601,102100,20471083000,142100,141700,142100,141700,103
20230601,102000,20456471800,141800,141900,142200,141700,231
20230601,101900,20423705100,141800,141700,141800,141600,169
20230601,101800,20399755800,141600,141400,141600,141400,256
20230601,101700,20363537000,141300,141300,141400,141200,821
20230601,101600,20247528100,141300,141400,141400,141200,924
20230601,101500,20116985800,141400,141500,141700,141400,406
20230601,101400,20059558000,141400,141300,141500,141300,814
20230601,101300,19944501000,141400,141700,141800,141300,1262
20230601,101200,19765873200,141700,142100,142100,141700,1069
20230601,101100,19614111500,142100,142200,142200,142100,201
20230601,101000,19585538600,142200,142300,142300,142100,523
20230601,100900,19511166500,142300,142300,142400,142200,346
20230601,100800,19461924600,142300,142200,142300,142200,451
20230601,100700,19397768400,142300,142300,142400,142200,628
20230601,100600,19308434400,142300,142400,142500,142300,197
20230601,100500,19280378700,142400,142700,142700,142400,492
20230601,100400,19210261600,142600,142700,142900,142600,319
20230601,100300,19164753700,142700,142800,143000,142700,414
20230601,100200,19105623300,142800,142600,142800,142500,375
20230601,100100,19052141200,142500,142500,142500,142400,375
20230601,100000,18998731900,142300,141900,142500,141900,833
20230601,095900,18880332500,141900,142200,142200,141900,421
20230601,095800,18820507400,142200,142600,142700,142200,524
20230601,095700,18745829600,142700,142700,142900,142600,259
20230601,095600,18708874000,142900,142400,143000,142400,486
20230601,095500,18639617500,142300,142300,142400,142200,144
20230601,095400,18619132100,142300,142200,142300,142200,336
20230601,095300,18571344600,142200,142200,142300,142100,464
20230601,095200,18505330200,142200,141700,142200,141700,512
20230601,095100,18432666100,141700,141400,141800,141300,422
20230601,095000,18372953000,141300,141400,141500,141300,1100
20230601,094900,18217492300,141400,141700,141900,141300,1703
20230601,094800,17976456800,141600,141700,141900,141600,806
20230601,094700,17862274400,141700,141500,141700,141500,644
20230601,094600,17771095000,141500,142000,142000,141500,1975
20230601,094500,17491306400,142100,142700,142700,142000,2017
20230601,094400,17204250500,142600,142200,143100,142100,808
20230601,094300,17089101000,142200,141700,142700,141300,2362
20230601,094200,16754216600,141700,142800,142900,141600,2369
20230601,094100,16417301500,142900,143300,143900,142800,2264
20230601,094000,16093307600,143300,144400,144400,143300,4134
20230601,093900,15498222200,144500,144500,144700,144400,737
20230601,093800,15391743800,144600,144500,144600,144400,1139
20230601,093700,15227146800,144600,144600,144600,144500,261
20230601,093600,15189415300,144600,144300,144600,144300,437
20230601,093500,15126290800,144600,144400,144600,144300,599
20230601,093400,15039785300,144400,144500,144600,144200,748
20230601,093300,14931728100,144600,144700,144800,144500,839
20230601,093200,14810429500,144700,144800,145000,144500,477
20230601,093100,14741389600,144800,144300,145000,144200,716
20230601,093000,14637859400,144500,144100,144500,144100,392
20230601,092900,14581309100,144100,144300,144300,144100,943
20230601,092800,14445326900,144200,144000,144900,144000,1416
20230601,092700,14241065200,144000,144700,144900,143800,3290
20230601,092600,13766845700,144700,145200,145400,144700,2309
20230601,092500,13431527600,145400,145700,145700,145200,1952
20230601,092400,13147633600,145500,146000,146700,145500,982
20230601,092300,13004409400,146000,146800,147000,145800,1815
20230601,092200,12738302300,146700,146000,147300,145800,3322
20230601,092100,12250502000,146200,145800,146300,145300,1061
20230601,092000,12095871400,145800,145900,146800,145700,3281
20230601,091900,11616637100,146000,144900,146000,144900,1716
20230601,091800,11367057200,144900,144400,144900,144400,364
20230601,091700,11314402700,144400,144200,144700,144200,499
20230601,091600,11242353600,144200,144000,145000,143800,1323
20230601,091500,11051461700,144000,144000,144300,143800,1130
20230601,091400,10888840200,144000,143800,144300,143000,3466
20230601,091300,10391249900,143800,144300,144600,143800,1788
20230601,091200,10133382700,144300,145700,145900,143800,5493
20230601,091100,9338211700,145900,146500,146500,145900,2462
20230601,091000,8978271200,146400,145400,147000,145200,3215
20230601,090900,8507530900,145400,146900,147900,145000,7549
20230601,090800,7400020300,147200,146000,148800,145700,14944
20230601,090700,5198141600,146000,143800,146000,143700,5123
20230601,090600,4455557800,143800,144200,144200,143500,1464
20230601,090500,4245117000,143700,144000,144500,143500,3247
20230601,090400,3777749100,144000,144500,144800,144000,5716
20230601,090300,2952173400,144500,142800,144500,142700,4590
20230601,090200,2292498300,142800,141000,142800,141000,1651
20230601,090100,2058306300,141000,142600,143200,140300,3342
20230601,090000,1585191000,143100,140500,143100,140000,11121