KissMeData/273640/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214800,2097066650,21800,21800,21800,21800,816
20230601,214700,2097066650,21800,21800,21800,21800,0
20230601,214600,2097066650,21800,21800,21800,21800,0
20230601,214500,2097066650,21800,21800,21800,21800,0
20230601,214400,2097066650,21800,21800,21800,21800,0
20230601,214300,2097066650,21800,21800,21800,21800,0
20230601,214200,2097066650,21800,21800,21800,21800,0
20230601,214100,2097066650,21800,21800,21800,21800,0
20230601,214000,2097066650,21800,21800,21800,21800,0
20230601,213900,2097066650,21800,21800,21800,21800,0
20230601,213800,2097066650,21800,21800,21800,21800,0
20230601,213700,2097066650,21800,21800,21800,21800,0
20230601,213600,2097066650,21800,21800,21800,21800,0
20230601,213500,2097066650,21800,21800,21800,21800,0
20230601,213400,2097066650,21800,21800,21800,21800,0
20230601,213300,2097066650,21800,21800,21800,21800,0
20230601,213200,2097066650,21800,21800,21800,21800,0
20230601,213100,2097066650,21800,21800,21800,21800,0
20230601,213000,2097066650,21800,21800,21800,21800,0
20230601,212900,2097066650,21800,21800,21800,21800,0
20230601,212800,2097066650,21800,21800,21800,21800,0
20230601,212700,2097066650,21800,21800,21800,21800,0
20230601,212600,2097066650,21800,21800,21800,21800,0
20230601,212500,2097066650,21800,21800,21800,21800,0
20230601,212400,2097066650,21800,21800,21800,21800,0
20230601,212300,2097066650,21800,21800,21800,21800,0
20230601,212200,2097066650,21800,21800,21800,21800,0
20230601,212100,2097066650,21800,21800,21800,21800,0
20230601,212000,2097066650,21800,21800,21800,21800,0
20230601,211900,2097066650,21800,21800,21800,21800,0
20230601,211800,2097066650,21800,21800,21800,21800,816
20230601,211700,2097066650,21800,21800,21800,21800,0
20230601,211600,2097066650,21800,21800,21800,21800,0
20230601,211500,2097066650,21800,21800,21800,21800,0
20230601,211400,2097066650,21800,21800,21800,21800,0
20230601,211300,2097066650,21800,21800,21800,21800,0
20230601,211200,2097066650,21800,21800,21800,21800,0
20230601,211100,2097066650,21800,21800,21800,21800,0
20230601,211000,2097066650,21800,21800,21800,21800,0
20230601,210900,2097066650,21800,21800,21800,21800,0
20230601,210800,2097066650,21800,21800,21800,21800,0
20230601,210700,2097066650,21800,21800,21800,21800,0
20230601,210600,2097066650,21800,21800,21800,21800,0
20230601,210500,2097066650,21800,21800,21800,21800,0
20230601,210400,2097066650,21800,21800,21800,21800,0
20230601,210300,2097066650,21800,21800,21800,21800,0
20230601,210200,2097066650,21800,21800,21800,21800,0
20230601,210100,2097066650,21800,21800,21800,21800,0
20230601,210000,2097066650,21800,21800,21800,21800,0
20230601,205900,2097066650,21800,21800,21800,21800,0
20230601,205800,2097066650,21800,21800,21800,21800,0
20230601,205700,2097066650,21800,21800,21800,21800,0
20230601,205600,2097066650,21800,21800,21800,21800,0
20230601,205500,2097066650,21800,21800,21800,21800,0
20230601,205400,2097066650,21800,21800,21800,21800,0
20230601,205300,2097066650,21800,21800,21800,21800,0
20230601,205200,2097066650,21800,21800,21800,21800,0
20230601,205100,2097066650,21800,21800,21800,21800,0
20230601,205000,2097066650,21800,21800,21800,21800,0
20230601,204900,2097066650,21800,21800,21800,21800,0
20230601,204800,2097066650,21800,21800,21800,21800,816
20230601,204700,2097066650,21800,21800,21800,21800,0
20230601,204600,2097066650,21800,21800,21800,21800,0
20230601,204500,2097066650,21800,21800,21800,21800,0
20230601,204400,2097066650,21800,21800,21800,21800,0
20230601,204300,2097066650,21800,21800,21800,21800,0
20230601,204200,2097066650,21800,21800,21800,21800,0
20230601,204100,2097066650,21800,21800,21800,21800,0
20230601,204000,2097066650,21800,21800,21800,21800,0
20230601,203900,2097066650,21800,21800,21800,21800,0
20230601,203800,2097066650,21800,21800,21800,21800,0
20230601,203700,2097066650,21800,21800,21800,21800,0
20230601,203600,2097066650,21800,21800,21800,21800,0
20230601,203500,2097066650,21800,21800,21800,21800,0
20230601,203400,2097066650,21800,21800,21800,21800,0
20230601,203300,2097066650,21800,21800,21800,21800,0
20230601,203200,2097066650,21800,21800,21800,21800,0
20230601,203100,2097066650,21800,21800,21800,21800,0
20230601,203000,2097066650,21800,21800,21800,21800,0
20230601,202900,2097066650,21800,21800,21800,21800,0
20230601,202800,2097066650,21800,21800,21800,21800,0
20230601,202700,2097066650,21800,21800,21800,21800,0
20230601,202600,2097066650,21800,21800,21800,21800,0
20230601,202500,2097066650,21800,21800,21800,21800,0
20230601,202400,2097066650,21800,21800,21800,21800,0
20230601,202300,2097066650,21800,21800,21800,21800,0
20230601,202200,2097066650,21800,21800,21800,21800,0
20230601,202100,2097066650,21800,21800,21800,21800,0
20230601,202000,2097066650,21800,21800,21800,21800,0
20230601,201900,2097066650,21800,21800,21800,21800,0
20230601,201800,2097066650,21800,21800,21800,21800,816
20230601,201700,2097066650,21800,21800,21800,21800,0
20230601,201600,2097066650,21800,21800,21800,21800,0
20230601,201500,2097066650,21800,21800,21800,21800,0
20230601,201400,2097066650,21800,21800,21800,21800,0
20230601,201300,2097066650,21800,21800,21800,21800,0
20230601,201200,2097066650,21800,21800,21800,21800,0
20230601,201100,2097066650,21800,21800,21800,21800,0
20230601,201000,2097066650,21800,21800,21800,21800,0
20230601,200900,2097066650,21800,21800,21800,21800,0
20230601,200800,2097066650,21800,21800,21800,21800,0
20230601,200700,2097066650,21800,21800,21800,21800,0
20230601,200600,2097066650,21800,21800,21800,21800,0
20230601,200500,2097066650,21800,21800,21800,21800,0
20230601,200400,2097066650,21800,21800,21800,21800,0
20230601,200300,2097066650,21800,21800,21800,21800,0
20230601,200200,2097066650,21800,21800,21800,21800,0
20230601,200100,2097066650,21800,21800,21800,21800,0
20230601,200000,2097066650,21800,21800,21800,21800,0
20230601,195900,2097066650,21800,21800,21800,21800,0
20230601,195800,2097066650,21800,21800,21800,21800,0
20230601,195700,2097066650,21800,21800,21800,21800,0
20230601,195600,2097066650,21800,21800,21800,21800,0
20230601,195500,2097066650,21800,21800,21800,21800,0
20230601,195400,2097066650,21800,21800,21800,21800,0
20230601,195300,2097066650,21800,21800,21800,21800,0
20230601,195200,2097066650,21800,21800,21800,21800,0
20230601,195100,2097066650,21800,21800,21800,21800,0
20230601,195000,2097066650,21800,21800,21800,21800,0
20230601,194900,2097066650,21800,21800,21800,21800,0
20230601,194800,2097066650,21800,21800,21800,21800,816
20230601,194700,2097066650,21800,21800,21800,21800,0
20230601,194600,2097066650,21800,21800,21800,21800,0
20230601,194500,2097066650,21800,21800,21800,21800,0
20230601,194400,2097066650,21800,21800,21800,21800,0
20230601,194300,2097066650,21800,21800,21800,21800,0
20230601,194200,2097066650,21800,21800,21800,21800,0
20230601,194100,2097066650,21800,21800,21800,21800,0
20230601,194000,2097066650,21800,21800,21800,21800,0
20230601,193900,2097066650,21800,21800,21800,21800,0
20230601,193800,2097066650,21800,21800,21800,21800,0
20230601,193700,2097066650,21800,21800,21800,21800,0
20230601,193600,2097066650,21800,21800,21800,21800,0
20230601,193500,2097066650,21800,21800,21800,21800,0
20230601,193400,2097066650,21800,21800,21800,21800,0
20230601,193300,2097066650,21800,21800,21800,21800,0
20230601,193200,2097066650,21800,21800,21800,21800,0
20230601,193100,2097066650,21800,21800,21800,21800,0
20230601,193000,2097066650,21800,21800,21800,21800,0
20230601,192900,2097066650,21800,21800,21800,21800,0
20230601,192800,2097066650,21800,21800,21800,21800,0
20230601,192700,2097066650,21800,21800,21800,21800,0
20230601,192600,2097066650,21800,21800,21800,21800,0
20230601,192500,2097066650,21800,21800,21800,21800,0
20230601,192400,2097066650,21800,21800,21800,21800,0
20230601,192300,2097066650,21800,21800,21800,21800,0
20230601,192200,2097066650,21800,21800,21800,21800,0
20230601,192100,2097066650,21800,21800,21800,21800,0
20230601,192000,2097066650,21800,21800,21800,21800,0
20230601,191900,2097066650,21800,21800,21800,21800,0
20230601,191800,2097066650,21800,21800,21800,21800,816
20230601,191700,2097066650,21800,21800,21800,21800,0
20230601,191600,2097066650,21800,21800,21800,21800,0
20230601,191500,2097066650,21800,21800,21800,21800,0
20230601,191400,2097066650,21800,21800,21800,21800,0
20230601,191300,2097066650,21800,21800,21800,21800,0
20230601,191200,2097066650,21800,21800,21800,21800,0
20230601,191100,2097066650,21800,21800,21800,21800,0
20230601,191000,2097066650,21800,21800,21800,21800,0
20230601,190900,2097066650,21800,21800,21800,21800,0
20230601,190800,2097066650,21800,21800,21800,21800,0
20230601,190700,2097066650,21800,21800,21800,21800,0
20230601,190600,2097066650,21800,21800,21800,21800,0
20230601,190500,2097066650,21800,21800,21800,21800,0
20230601,190400,2097066650,21800,21800,21800,21800,0
20230601,190300,2097066650,21800,21800,21800,21800,0
20230601,190200,2097066650,21800,21800,21800,21800,0
20230601,190100,2097066650,21800,21800,21800,21800,0
20230601,190000,2097066650,21800,21800,21800,21800,0
20230601,185900,2097066650,21800,21800,21800,21800,0
20230601,185800,2097066650,21800,21800,21800,21800,0
20230601,185700,2097066650,21800,21800,21800,21800,0
20230601,185600,2097066650,21800,21800,21800,21800,0
20230601,185500,2097066650,21800,21800,21800,21800,0
20230601,185400,2097066650,21800,21800,21800,21800,0
20230601,185300,2097066650,21800,21800,21800,21800,0
20230601,185200,2097066650,21800,21800,21800,21800,0
20230601,185100,2097066650,21800,21800,21800,21800,0
20230601,185000,2097066650,21800,21800,21800,21800,0
20230601,184900,2097066650,21800,21800,21800,21800,0
20230601,184800,2097066650,21800,21800,21800,21800,816
20230601,184700,2097066650,21800,21800,21800,21800,0
20230601,184600,2097066650,21800,21800,21800,21800,0
20230601,184500,2097066650,21800,21800,21800,21800,0
20230601,184400,2097066650,21800,21800,21800,21800,0
20230601,184300,2097066650,21800,21800,21800,21800,0
20230601,184200,2097066650,21800,21800,21800,21800,0
20230601,184100,2097066650,21800,21800,21800,21800,0
20230601,184000,2097066650,21800,21800,21800,21800,0
20230601,183900,2097066650,21800,21800,21800,21800,0
20230601,183800,2097066650,21800,21800,21800,21800,0
20230601,183700,2097066650,21800,21800,21800,21800,0
20230601,183600,2097066650,21800,21800,21800,21800,0
20230601,183500,2097066650,21800,21800,21800,21800,0
20230601,183400,2097066650,21800,21800,21800,21800,0
20230601,183300,2097066650,21800,21800,21800,21800,0
20230601,183200,2097066650,21800,21800,21800,21800,0
20230601,183100,2097066650,21800,21800,21800,21800,0
20230601,183000,2097066650,21800,21800,21800,21800,0
20230601,182900,2097066650,21800,21800,21800,21800,0
20230601,182800,2097066650,21800,21800,21800,21800,0
20230601,182700,2097066650,21800,21800,21800,21800,0
20230601,182600,2097066650,21800,21800,21800,21800,0
20230601,182500,2097066650,21800,21800,21800,21800,0
20230601,182400,2097066650,21800,21800,21800,21800,0
20230601,182300,2097066650,21800,21800,21800,21800,0
20230601,182200,2097066650,21800,21800,21800,21800,0
20230601,182100,2097066650,21800,21800,21800,21800,0
20230601,182000,2097066650,21800,21800,21800,21800,0
20230601,181900,2097066650,21800,21800,21800,21800,0
20230601,181800,2097066650,21800,21800,21800,21800,816
20230601,181700,2097066650,21800,21800,21800,21800,0
20230601,181600,2097066650,21800,21800,21800,21800,0
20230601,181500,2097066650,21800,21800,21800,21800,0
20230601,181400,2097066650,21800,21800,21800,21800,0
20230601,181300,2097066650,21800,21800,21800,21800,0
20230601,181200,2097066650,21800,21800,21800,21800,0
20230601,181100,2097066650,21800,21800,21800,21800,0
20230601,181000,2097066650,21800,21800,21800,21800,0
20230601,180900,2097066650,21800,21800,21800,21800,0
20230601,180800,2097066650,21800,21800,21800,21800,0
20230601,180700,2097066650,21800,21800,21800,21800,0
20230601,180600,2097066650,21800,21800,21800,21800,0
20230601,180500,2097066650,21800,21800,21800,21800,0
20230601,180400,2097066650,21800,21800,21800,21800,0
20230601,180300,2097066650,21800,21800,21800,21800,0
20230601,180200,2097066650,21800,21800,21800,21800,0
20230601,180100,2097066650,21800,21800,21800,21800,0
20230601,180000,2097066650,21800,21800,21800,21800,0
20230601,175900,2097066650,21800,21800,21800,21800,0
20230601,175800,2097066650,21800,21800,21800,21800,0
20230601,175700,2097066650,21800,21800,21800,21800,0
20230601,175600,2097066650,21800,21800,21800,21800,0
20230601,175500,2097066650,21800,21800,21800,21800,0
20230601,175400,2097066650,21800,21800,21800,21800,0
20230601,175300,2097066650,21800,21800,21800,21800,0
20230601,175200,2097066650,21800,21800,21800,21800,0
20230601,175100,2097066650,21800,21800,21800,21800,0
20230601,175000,2097066650,21800,21800,21800,21800,0
20230601,174900,2097066650,21800,21800,21800,21800,0
20230601,174800,2097066650,21800,21800,21800,21800,816
20230601,174700,2097066650,21800,21800,21800,21800,0
20230601,174600,2097066650,21800,21800,21800,21800,0
20230601,174500,2097066650,21800,21800,21800,21800,0
20230601,174400,2097066650,21800,21800,21800,21800,0
20230601,174300,2097066650,21800,21800,21800,21800,0
20230601,174200,2097066650,21800,21800,21800,21800,0
20230601,174100,2097066650,21800,21800,21800,21800,0
20230601,174000,2097066650,21800,21800,21800,21800,0
20230601,173900,2097066650,21800,21800,21800,21800,0
20230601,173800,2097066650,21800,21800,21800,21800,0
20230601,173700,2097066650,21800,21800,21800,21800,0
20230601,173600,2097066650,21800,21800,21800,21800,0
20230601,173500,2097066650,21800,21800,21800,21800,0
20230601,173400,2097066650,21800,21800,21800,21800,0
20230601,173300,2097066650,21800,21800,21800,21800,0
20230601,173200,2097066650,21800,21800,21800,21800,0
20230601,173100,2097066650,21800,21800,21800,21800,0
20230601,173000,2097066650,21800,21800,21800,21800,0
20230601,172900,2097066650,21800,21800,21800,21800,0
20230601,172800,2097066650,21800,21800,21800,21800,0
20230601,172700,2097066650,21800,21800,21800,21800,0
20230601,172600,2097066650,21800,21800,21800,21800,0
20230601,172500,2097066650,21800,21800,21800,21800,0
20230601,172400,2097066650,21800,21800,21800,21800,0
20230601,172300,2097066650,21800,21800,21800,21800,0
20230601,172200,2097066650,21800,21800,21800,21800,0
20230601,172100,2097066650,21800,21800,21800,21800,0
20230601,172000,2097066650,21800,21800,21800,21800,0
20230601,171900,2097066650,21800,21800,21800,21800,0
20230601,171800,2097066650,21800,21800,21800,21800,816
20230601,171700,2097066650,21800,21800,21800,21800,0
20230601,171600,2097066650,21800,21800,21800,21800,0
20230601,171500,2097066650,21800,21800,21800,21800,0
20230601,171400,2097066650,21800,21800,21800,21800,0
20230601,171300,2097066650,21800,21800,21800,21800,0
20230601,171200,2097066650,21800,21800,21800,21800,0
20230601,171100,2097066650,21800,21800,21800,21800,0
20230601,171000,2097066650,21800,21800,21800,21800,0
20230601,170900,2097066650,21800,21800,21800,21800,0
20230601,170800,2097066650,21800,21800,21800,21800,0
20230601,170700,2097066650,21800,21800,21800,21800,0
20230601,170600,2097066650,21800,21800,21800,21800,0
20230601,170500,2097066650,21800,21800,21800,21800,0
20230601,170400,2097066650,21800,21800,21800,21800,0
20230601,170300,2097066650,21800,21800,21800,21800,0
20230601,170200,2097066650,21800,21800,21800,21800,0
20230601,170100,2097066650,21800,21800,21800,21800,0
20230601,170000,2097066650,21800,21800,21800,21800,0
20230601,165900,2097066650,21800,21800,21800,21800,0
20230601,165800,2097066650,21800,21800,21800,21800,0
20230601,165700,2097066650,21800,21800,21800,21800,0
20230601,165600,2097066650,21800,21800,21800,21800,0
20230601,165500,2097066650,21800,21800,21800,21800,0
20230601,165400,2097066650,21800,21800,21800,21800,0
20230601,165300,2097066650,21800,21800,21800,21800,0
20230601,165200,2097066650,21800,21800,21800,21800,0
20230601,165100,2097066650,21800,21800,21800,21800,0
20230601,165000,2097066650,21800,21800,21800,21800,0
20230601,164900,2097066650,21800,21800,21800,21800,0
20230601,164800,2097066650,21800,21800,21800,21800,816
20230601,164700,2097066650,21800,21800,21800,21800,0
20230601,164600,2097066650,21800,21800,21800,21800,0
20230601,164500,2097066650,21800,21800,21800,21800,0
20230601,164400,2097066650,21800,21800,21800,21800,0
20230601,164300,2097066650,21800,21800,21800,21800,0
20230601,164200,2097066650,21800,21800,21800,21800,0
20230601,164100,2097066650,21800,21800,21800,21800,0
20230601,164000,2097066650,21800,21800,21800,21800,0
20230601,163900,2097066650,21800,21800,21800,21800,0
20230601,163800,2097066650,21800,21800,21800,21800,0
20230601,163700,2097066650,21800,21800,21800,21800,0
20230601,163600,2097066650,21800,21800,21800,21800,0
20230601,163500,2097066650,21800,21800,21800,21800,0
20230601,163400,2097066650,21800,21800,21800,21800,0
20230601,163300,2097066650,21800,21800,21800,21800,0
20230601,163200,2097066650,21800,21800,21800,21800,0
20230601,163100,2097066650,21800,21800,21800,21800,0
20230601,163000,2097066650,21800,21800,21800,21800,0
20230601,162900,2097066650,21800,21800,21800,21800,0
20230601,162800,2097066650,21800,21800,21800,21800,0
20230601,162700,2097066650,21800,21800,21800,21800,0
20230601,162600,2097066650,21800,21800,21800,21800,0
20230601,162500,2097066650,21800,21800,21800,21800,0
20230601,162400,2097066650,21800,21800,21800,21800,0
20230601,162300,2097066650,21800,21800,21800,21800,0
20230601,162200,2097066650,21800,21800,21800,21800,0
20230601,162100,2097066650,21800,21800,21800,21800,0
20230601,162000,2097066650,21800,21800,21800,21800,0
20230601,161900,2097066650,21800,21800,21800,21800,0
20230601,161800,2097066650,21800,21800,21800,21800,816
20230601,161700,2097066650,21800,21800,21800,21800,0
20230601,161600,2097066650,21800,21800,21800,21800,0
20230601,161500,2097066650,21800,21800,21800,21800,0
20230601,161400,2097066650,21800,21800,21800,21800,0
20230601,161300,2097066650,21800,21800,21800,21800,0
20230601,161200,2097066650,21800,21800,21800,21800,0
20230601,161100,2097066650,21800,21800,21800,21800,0
20230601,161000,2097066650,21800,21800,21800,21800,0
20230601,160900,2097066650,21800,21800,21800,21800,0
20230601,160800,2097066650,21800,21800,21800,21800,0
20230601,160700,2097066650,21800,21800,21800,21800,0
20230601,160600,2097066650,21800,21800,21800,21800,0
20230601,160500,2097066650,21800,21800,21800,21800,0
20230601,160400,2097066650,21800,21800,21800,21800,0
20230601,160300,2097066650,21800,21800,21800,21800,0
20230601,160200,2097066650,21800,21800,21800,21800,0
20230601,160100,2097066650,21800,21800,21800,21800,0
20230601,160000,2097066650,21800,21800,21800,21800,0
20230601,155900,2097066650,21800,21800,21800,21800,0
20230601,155800,2097066650,21800,21800,21800,21800,0
20230601,155700,2097066650,21800,21800,21800,21800,0
20230601,155600,2097066650,21800,21800,21800,21800,0
20230601,155500,2097066650,21800,21800,21800,21800,0
20230601,155400,2097066650,21800,21800,21800,21800,0
20230601,155300,2097066650,21800,21800,21800,21800,0
20230601,155200,2097066650,21800,21800,21800,21800,0
20230601,155100,2097066650,21800,21800,21800,21800,0
20230601,155000,2097066650,21800,21800,21800,21800,0
20230601,154900,2097066650,21800,21800,21800,21800,0
20230601,154800,2097066650,21800,21800,21800,21800,816
20230601,154700,2097066650,21800,21800,21800,21800,0
20230601,154600,2097066650,21800,21800,21800,21800,0
20230601,154500,2097066650,21800,21800,21800,21800,0
20230601,154400,2097066650,21800,21800,21800,21800,0
20230601,154300,2097066650,21800,21800,21800,21800,0
20230601,154200,2097066650,21800,21800,21800,21800,0
20230601,154100,2097066650,21800,21800,21800,21800,0
20230601,154000,2097066650,21800,21800,21800,21800,0
20230601,153900,2097066650,21800,21800,21800,21800,0
20230601,153800,2097066650,21800,21800,21800,21800,0
20230601,153700,2097066650,21800,21800,21800,21800,0
20230601,153600,2097066650,21800,21800,21800,21800,0
20230601,153500,2097066650,21800,21800,21800,21800,0
20230601,153400,2097066650,21800,21800,21800,21800,0
20230601,153300,2097066650,21800,21800,21800,21800,0
20230601,153200,2097066650,21800,21800,21800,21800,0
20230601,153100,2097066650,21800,21800,21800,21800,0
20230601,153000,2097066650,21800,21800,21800,21800,816
20230601,152900,2079277850,21800,21800,21800,21800,0
20230601,152800,2079277850,21800,21800,21800,21800,0
20230601,152700,2079277850,21800,21800,21800,21800,0
20230601,152600,2079277850,21800,21800,21800,21800,0
20230601,152500,2079277850,21800,21800,21800,21800,0
20230601,152400,2079277850,21800,21800,21800,21800,0
20230601,152300,2079277850,21800,21800,21800,21800,0
20230601,152200,2079277850,21800,21800,21800,21800,0
20230601,152100,2079277850,21800,21800,21800,21800,0
20230601,152000,2079277850,21800,21800,21800,21800,0
20230601,151900,2079277850,21800,21800,21800,21800,79
20230601,151800,2077555650,21750,21750,21750,21750,421
20230601,151700,2068398900,21750,21750,21750,21750,142
20230601,151600,2065310400,21800,21800,21800,21800,893
20230601,151500,2045843000,21750,21750,21750,21750,111
20230601,151400,2043428750,21750,21700,21750,21700,700
20230601,151300,2028228750,21750,21800,21800,21750,221
20230601,151200,2023421700,21750,21750,21750,21750,16
20230601,151100,2023073700,21800,21750,21800,21750,65
20230601,151000,2021659800,21750,21700,21750,21700,253
20230601,150900,2016157200,21750,21750,21750,21750,104
20230601,150800,2013895200,21750,21700,21750,21700,149
20230601,150700,2010654500,21750,21750,21750,21750,204
20230601,150600,2006217500,21800,21700,21800,21700,190
20230601,150500,2002085500,21700,21700,21800,21700,665
20230601,150400,1987648800,21700,21700,21700,21700,122
20230601,150300,1985001400,21700,21700,21700,21700,0
20230601,150200,1985001400,21700,21700,21700,21700,104
20230601,150100,1982744600,21800,21800,21800,21800,105
20230601,150000,1980455600,21700,21750,21850,21700,306
20230601,145900,1973805500,21700,21700,21700,21700,819
20230601,145800,1956033200,21700,21700,21750,21700,434
20230601,145700,1946611950,21700,21700,21700,21700,549
20230601,145600,1934698650,21700,21700,21700,21700,265
20230601,145500,1928948150,21700,21700,21700,21700,256
20230601,145400,1923392950,21700,21700,21750,21700,400
20230601,145300,1914712900,21750,21700,21750,21700,613
20230601,145200,1901396550,21700,21700,21700,21700,264
20230601,145100,1895667750,21700,21700,21750,21700,377
20230601,145000,1887486800,21750,21700,21750,21700,270
20230601,144900,1881627150,21700,21700,21750,21700,414
20230601,144800,1872636350,21700,21700,21700,21700,269
20230601,144700,1866799050,21700,21750,21750,21700,371
20230601,144600,1858748200,21750,21750,21750,21750,256
20230601,144500,1853180200,21750,21750,21750,21750,377
20230601,144400,1844980450,21750,21750,21750,21750,271
20230601,144300,1839086200,21750,21750,21750,21750,361
20230601,144200,1831234450,21750,21700,21750,21700,833
20230601,144100,1813134650,21700,21700,21700,21700,260
20230601,144000,1807492650,21700,21700,21700,21700,632
20230601,143900,1793778250,21700,21750,21750,21700,8
20230601,143800,1793604300,21750,21750,21750,21750,263
20230601,143700,1787884050,21750,21750,21750,21750,431
20230601,143600,1778509800,21750,21750,21750,21750,449
20230601,143500,1768744050,21750,21750,21750,21750,288
20230601,143400,1762480050,21800,21750,21800,21750,678
20230601,143300,1747712400,21750,21750,21750,21750,265
20230601,143200,1741948650,21750,21750,21750,21750,360
20230601,143100,1734118650,21750,21750,21800,21750,531
20230601,143000,1722562950,21750,21750,21750,21750,494
20230601,142900,1711818450,21750,21800,21800,21750,237
20230601,142800,1706651900,21800,21800,21850,21800,534
20230601,142700,1695010150,21800,21800,21800,21800,384
20230601,142600,1686638950,21800,21800,21800,21800,305
20230601,142500,1679989950,21800,21800,21800,21800,429
20230601,142400,1670637750,21800,21800,21850,21800,284
20230601,142300,1664445450,21800,21800,21850,21800,269
20230601,142200,1658580650,21800,21800,21800,21800,517
20230601,142100,1647310050,21800,21800,21850,21800,709
20230601,142000,1631832800,21800,21800,21800,21800,262
20230601,141900,1626121200,21800,21800,21800,21800,263
20230601,141800,1620387800,21850,21800,21850,21800,421
20230601,141700,1611206900,21800,21800,21800,21800,264
20230601,141600,1605451700,21850,21850,21850,21850,256
20230601,141500,1599858100,21850,21850,21850,21850,357
20230601,141400,1592057650,21900,21900,21900,21850,409
20230601,141300,1583117350,21900,21950,21950,21850,301
20230601,141200,1576525750,21900,21900,21900,21900,0
20230601,141100,1576525750,21900,21850,21900,21850,136
20230601,141000,1573547700,21850,21900,21900,21850,108
20230601,140900,1571187700,21900,21900,21900,21900,14
20230601,140800,1570881100,21900,21850,21900,21850,164
20230601,140700,1567289850,21850,21850,21850,21850,21
20230601,140600,1566831000,21850,21850,21900,21850,809
20230601,140500,1549119100,21850,21850,21850,21850,342
20230601,140400,1541646400,21850,21850,21850,21850,45
20230601,140300,1540663150,21850,21850,21850,21850,112
20230601,140200,1538215950,21850,21850,21850,21850,0
20230601,140100,1538215950,21850,21900,21900,21850,129
20230601,140000,1535390900,21900,21900,21900,21900,0
20230601,135900,1535390900,21900,21950,21950,21900,483
20230601,135800,1524794600,21950,21950,21950,21950,500
20230601,135700,1513819600,21950,22000,22000,21950,271
20230601,135600,1507857950,22000,21950,22000,21950,51
20230601,135500,1506736000,21950,22000,22000,21950,143
20230601,135400,1503596150,22000,21950,22000,21950,98
20230601,135300,1501445000,21950,22000,22000,21950,122
20230601,135200,1498761050,22000,21950,22000,21950,122
20230601,135100,1496083050,22000,21950,22000,21900,723
20230601,135000,1480224200,21900,21950,21950,21900,62
20230601,134900,1478866350,21900,21850,21900,21850,340
20230601,134800,1471422300,21850,21800,21850,21800,357
20230601,134700,1463627500,21800,21800,21800,21800,19
20230601,134600,1463213300,21800,21800,21800,21800,22
20230601,134500,1462733700,21800,21800,21800,21800,12
20230601,134400,1462472100,21750,21750,21750,21750,106
20230601,134300,1460166600,21750,21750,21750,21750,8
20230601,134200,1459992600,21750,21750,21750,21750,0
20230601,134100,1459992600,21750,21750,21750,21750,112
20230601,134000,1457556600,21750,21750,21750,21750,0
20230601,133900,1457556600,21750,21800,21850,21750,9
20230601,133800,1457360200,21800,21800,21800,21800,5
20230601,133700,1457251200,21800,21800,21800,21800,104
20230601,133600,1454984000,21800,21800,21800,21800,47
20230601,133500,1453959400,21800,21800,21800,21800,3
20230601,133400,1453894000,21800,21850,21850,21800,58
20230601,133300,1452629550,21800,21850,21850,21800,106
20230601,133200,1450318700,21800,21800,21800,21800,11
20230601,133100,1450078900,21800,21800,21800,21800,1
20230601,133000,1450057100,21800,21800,21850,21800,110
20230601,132900,1447659050,21800,21800,21800,21800,9
20230601,132800,1447462850,21800,21800,21800,21800,60
20230601,132700,1446154850,21800,21800,21800,21800,31
20230601,132600,1445479050,21850,21800,21850,21750,783
20230601,132500,1428384100,21750,21750,21750,21750,8
20230601,132400,1428210100,21800,21800,21800,21800,26
20230601,132300,1427643300,21750,21800,21800,21750,64
20230601,132200,1426248150,21800,21800,21800,21800,97
20230601,132100,1424133550,21800,21850,21850,21800,5
20230601,132000,1424024350,21850,21800,21850,21800,799
20230601,131900,1406601750,21750,21750,21750,21750,105
20230601,131800,1404318000,21750,21750,21750,21750,7
20230601,131700,1404165750,21750,21750,21750,21750,1
20230601,131600,1404144000,21750,21750,21750,21750,6
20230601,131500,1404013500,21750,21750,21750,21750,342
20230601,131400,1396575000,21750,21750,21750,21750,6
20230601,131300,1396444500,21750,21750,21750,21750,7
20230601,131200,1396292250,21750,21750,21750,21750,400
20230601,131100,1387592250,21750,21750,21750,21700,120
20230601,131000,1384987400,21750,21700,21750,21700,192
20230601,130900,1380820900,21700,21700,21700,21700,10
20230601,130800,1380603900,21700,21700,21700,21700,0
20230601,130700,1380603900,21700,21750,21750,21700,314
20230601,130600,1373779900,21700,21650,21700,21650,8
20230601,130500,1373606650,21700,21700,21700,21650,877
20230601,130400,1354585300,21700,21700,21700,21700,111
20230601,130300,1352176600,21700,21700,21700,21700,21
20230601,130200,1351720900,21700,21700,21700,21700,5
20230601,130100,1351612400,21700,21700,21700,21700,1
20230601,130000,1351590700,21700,21750,21750,21700,114
20230601,125900,1349116750,21700,21700,21700,21700,1
20230601,125800,1349095050,21700,21750,21750,21700,94
20230601,125700,1347050950,21750,21750,21750,21750,533
20230601,125600,1335458200,21750,21750,21750,21750,103
20230601,125500,1333217950,21750,21750,21750,21750,8
20230601,125400,1333043950,21750,21750,21750,21750,0
20230601,125300,1333043950,21750,21750,21750,21750,147
20230601,125200,1329846700,21750,21750,21750,21750,0
20230601,125100,1329846700,21750,21750,21750,21750,8
20230601,125000,1329672700,21750,21700,21750,21700,10
20230601,124900,1329455500,21700,21700,21700,21700,104
20230601,124800,1327198700,21700,21700,21700,21700,6
20230601,124700,1327068500,21700,21700,21700,21700,1
20230601,124600,1327046800,21750,21700,21750,21700,28
20230601,124500,1326438200,21700,21800,21800,21700,83
20230601,124400,1324632950,21800,21750,21800,21750,7
20230601,124300,1324480650,21750,21750,21750,21750,1
20230601,124200,1324458900,21750,21750,21750,21750,110
20230601,124100,1322066400,21750,21750,21750,21750,58
20230601,124000,1320804900,21750,21750,21750,21750,0
20230601,123900,1320804900,21750,21750,21800,21750,11
20230601,123800,1320565550,21800,21800,21800,21800,88
20230601,123700,1318647150,21800,21800,21800,21800,17
20230601,123600,1318276550,21800,21800,21800,21800,95
20230601,123500,1316205550,21800,21800,21800,21800,52
20230601,123400,1315071950,21850,21850,21850,21850,48
20230601,123300,1314023150,21850,21900,21900,21850,2
20230601,123200,1313979400,21850,21850,21850,21850,66
20230601,123100,1312537300,21800,21800,21800,21800,105
20230601,123000,1310248300,21800,21800,21800,21800,6
20230601,122900,1310117500,21800,21800,21800,21800,1
20230601,122800,1310095700,21800,21850,21850,21800,8
20230601,122700,1309921250,21800,21850,21850,21800,45
20230601,122600,1308938100,21850,21850,21850,21800,170
20230601,122500,1305223950,21800,21700,21800,21700,2062
20230601,122400,1260375700,21750,21750,21750,21750,2
20230601,122300,1260332200,21700,21750,21750,21700,191
20230601,122200,1256183550,21750,21750,21750,21750,874
20230601,122100,1237174050,21750,21700,21750,21700,12
20230601,122000,1236913400,21750,21750,21750,21750,21
20230601,121900,1236456650,21700,21700,21700,21700,111
20230601,121800,1234047950,21700,21700,21700,21700,0
20230601,121700,1234047950,21700,21700,21700,21700,7
20230601,121600,1233896050,21700,21700,21700,21700,122
20230601,121500,1231248650,21750,21750,21750,21700,15
20230601,121400,1230922450,21700,21700,21700,21700,8
20230601,121300,1230748850,21700,21700,21700,21700,1
20230601,121200,1230727150,21700,21700,21700,21700,310
20230601,121100,1224000150,21700,21700,21700,21700,1
20230601,121000,1223978450,21700,21700,21750,21700,80
20230601,120900,1222239950,21700,21650,21700,21650,32
20230601,120800,1221545900,21700,21700,21700,21700,82
20230601,120700,1219766500,21700,21700,21750,21700,15
20230601,120600,1219440600,21700,21700,21700,21700,34
20230601,120500,1218702800,21700,21700,21700,21700,111
20230601,120400,1216294100,21700,21700,21700,21700,0
20230601,120300,1216294100,21700,21750,21750,21700,9
20230601,120200,1216098750,21700,21700,21700,21700,0
20230601,120100,1216098750,21700,21700,21700,21700,111
20230601,120000,1213690050,21700,21700,21700,21700,8
20230601,115900,1213516450,21700,21700,21700,21700,1
20230601,115800,1213494750,21700,21700,21700,21700,7
20230601,115700,1213342850,21700,21700,21700,21700,104
20230601,115600,1211086050,21700,21700,21700,21700,6
20230601,115500,1210955850,21700,21700,21700,21700,2
20230601,115400,1210912450,21700,21650,21700,21650,229
20230601,115300,1205948700,21650,21650,21700,21650,36
20230601,115200,1205167800,21650,21650,21650,21650,177
20230601,115100,1201335750,21600,21650,21700,21600,481
20230601,115000,1190921900,21650,21650,21650,21650,103
20230601,114900,1188691950,21650,21650,21650,21650,1
20230601,114800,1188670300,21650,21650,21650,21650,528
20230601,114700,1177239100,21600,21600,21600,21600,7
20230601,114600,1177087900,21650,21650,21650,21600,158
20230601,114500,1173674900,21600,21650,21650,21600,157
20230601,114400,1170276200,21650,21650,21650,21600,893
20230601,114300,1150943100,21650,21650,21650,21600,121
20230601,114200,1148328700,21650,21600,21650,21600,9
20230601,114100,1148134150,21600,21600,21600,21600,6
20230601,114000,1148004550,21600,21600,21600,21600,7
20230601,113900,1147853350,21650,21650,21650,21600,129
20230601,113800,1145065750,21650,21600,21650,21600,119
20230601,113700,1142493050,21650,21600,21650,21600,103
20230601,113600,1140267150,21650,21650,21650,21650,3
20230601,113500,1140202200,21600,21600,21600,21600,111
20230601,113400,1137804600,21600,21600,21600,21600,0
20230601,113300,1137804600,21600,21650,21650,21600,117
20230601,113200,1135276900,21600,21600,21600,21600,104
20230601,113100,1133030500,21650,21600,21650,21600,60
20230601,113000,1131733100,21650,21600,21650,21600,81
20230601,112900,1129982450,21600,21600,21600,21600,7
20230601,112800,1129831250,21600,21600,21600,21600,109
20230601,112700,1127476850,21600,21650,21650,21600,2
20230601,112600,1127433600,21600,21600,21600,21600,187
20230601,112500,1123394400,21600,21600,21600,21600,1
20230601,112400,1123372800,21600,21600,21600,21600,351
20230601,112300,1115791200,21600,21600,21600,21600,1
20230601,112200,1115769600,21600,21600,21600,21600,40
20230601,112100,1114905600,21600,21600,21650,21600,407
20230601,112000,1106112450,21650,21650,21650,21650,99
20230601,111900,1103969100,21650,21650,21650,21650,247
20230601,111800,1098621550,21650,21650,21650,21650,30
20230601,111700,1097972050,21650,21650,21700,21650,122
20230601,111600,1095330250,21650,21650,21650,21650,0
20230601,111500,1095330250,21650,21700,21700,21650,9
20230601,111400,1095135300,21700,21650,21700,21650,258
20230601,111300,1089548600,21650,21700,21700,21650,114
20230601,111200,1087080350,21650,21650,21650,21650,108
20230601,111100,1084742150,21650,21650,21650,21650,6
20230601,111000,1084612250,21650,21650,21650,21650,6
20230601,110900,1084482350,21650,21650,21700,21650,125
20230601,110800,1081775050,21650,21650,21650,21650,11
20230601,110700,1081536900,21650,21650,21650,21650,1
20230601,110600,1081515250,21650,21650,21650,21650,111
20230601,110500,1079112100,21650,21650,21650,21650,195
20230601,110400,1074890350,21650,21700,21700,21650,9
20230601,110300,1074695350,21650,21650,21650,21650,29
20230601,110200,1074067500,21650,21650,21650,21650,103
20230601,110100,1071837550,21650,21650,21650,21650,345
20230601,110000,1064368300,21650,21650,21650,21650,95
20230601,105900,1062311550,21650,21650,21700,21650,186
20230601,105800,1058280950,21650,21650,21650,21650,104
20230601,105700,1056029350,21650,21650,21650,21650,7
20230601,105600,1055877800,21700,21650,21700,21650,93
20230601,105500,1053859950,21650,21700,21700,21650,26
20230601,105400,1053295800,21700,21650,21700,21650,11
20230601,105300,1053057450,21650,21700,21700,21650,3
20230601,105200,1052992400,21650,21650,21650,21650,705
20230601,105100,1037729150,21650,21700,21700,21650,246
20230601,105000,1032402200,21650,21650,21650,21650,8
20230601,104900,1032229000,21650,21700,21700,21650,67
20230601,104800,1030775150,21650,21700,21700,21650,36
20230601,104700,1029995300,21650,21650,21650,21650,110
20230601,104600,1027613800,21700,21700,21700,21700,21
20230601,104500,1027158100,21650,21650,21650,21650,608
20230601,104400,1013994900,21700,21650,21700,21650,125
20230601,104300,1011287600,21650,21650,21650,21650,8
20230601,104200,1011114400,21650,21650,21650,21650,0
20230601,104100,1011114400,21650,21700,21750,21650,320
20230601,104000,1004160700,21650,21700,21700,21650,2219
20230601,103900,956008450,21700,21750,21800,21700,340
20230601,103800,948613450,21800,21750,21800,21750,28
20230601,103700,948003400,21750,21750,21750,21750,201
20230601,103600,943631650,21750,21800,21800,21750,128
20230601,103500,940846750,21750,21750,21750,21750,1
20230601,103400,940825000,21750,21750,21750,21750,153
20230601,103300,937497250,21750,21750,21750,21750,104
20230601,103200,935235250,21750,21750,21750,21750,44
20230601,103100,934278250,21750,21750,21800,21750,18
20230601,103000,933886250,21800,21800,21800,21800,12
20230601,102900,933624650,21800,21800,21800,21700,221
20230601,102800,928817600,21800,21750,21800,21750,547
20230601,102700,916920200,21700,21750,21750,21700,31
20230601,102600,916246350,21750,21700,21750,21700,55
20230601,102500,915052350,21700,21700,21700,21700,340
20230601,102400,907674350,21700,21650,21700,21650,22
20230601,102300,907197200,21650,21650,21650,21650,1
20230601,102200,907175550,21700,21700,21700,21650,17
20230601,102100,906807000,21650,21700,21700,21650,611
20230601,102000,893577800,21650,21700,21700,21650,30
20230601,101900,892927150,21650,21700,21700,21650,167
20230601,101800,889303300,21700,21700,21700,21700,858
20230601,101700,870684700,21750,21750,21750,21700,100
20230601,101600,868509750,21700,21750,21750,21700,37
20230601,101500,867705350,21700,21700,21750,21700,30
20230601,101400,867053250,21750,21750,21750,21750,43
20230601,101300,866118000,21750,21750,21800,21700,58
20230601,101200,864856350,21750,21750,21750,21750,3
20230601,101100,864791100,21750,21700,21750,21700,240
20230601,101000,859582950,21700,21700,21700,21700,103
20230601,100900,857347850,21750,21750,21750,21700,1002
20230601,100800,835554650,21750,21700,21750,21700,60
20230601,100700,834250000,21700,21700,21750,21700,170
20230601,100600,830559250,21750,21750,21750,21750,16
20230601,100500,830211250,21750,21750,21750,21750,113
20230601,100400,827753500,21750,21800,21800,21750,1304
20230601,100300,799390450,21800,21800,21800,21750,17
20230601,100200,799019900,21800,21850,21850,21800,131
20230601,100100,796162950,21800,21800,21800,21750,181
20230601,100000,792217200,21750,21800,21800,21750,8
20230601,095900,792043150,21750,21800,21800,21750,173
20230601,095800,788280250,21800,21800,21800,21800,26
20230601,095700,787713450,21800,21800,21800,21750,31
20230601,095600,787038050,21800,21800,21800,21750,329
20230601,095500,779881100,21750,21750,21750,21750,8
20230601,095400,779707100,21800,21800,21800,21800,24
20230601,095300,779183900,21750,21750,21750,21750,17
20230601,095200,778814150,21800,21800,21800,21750,227
20230601,095100,773871250,21750,21800,21800,21750,41
20230601,095000,772977850,21800,21800,21800,21750,10
20230601,094900,772760150,21800,21800,21800,21750,34
20230601,094800,772020000,21750,21700,21800,21700,422
20230601,094700,762835950,21700,21700,21800,21700,307
20230601,094600,756150200,21750,21750,21800,21750,456
20230601,094500,746232150,21750,21800,21800,21700,920
20230601,094400,726226750,21800,21800,21800,21800,53
20230601,094300,725071350,21800,21850,21850,21800,809
20230601,094200,707433050,21800,21850,21850,21800,6
20230601,094100,707302000,21850,21800,21850,21800,434
20230601,094000,697840400,21850,21900,21950,21850,2103
20230601,093900,651858350,21900,21950,21950,21900,122
20230601,093800,649180800,21950,21950,21950,21950,18
20230601,093700,648785700,21950,22000,22000,21900,788
20230601,093600,631481000,22000,21950,22000,21950,243
20230601,093500,626145700,21900,21900,21950,21900,176
20230601,093400,622291200,21950,21900,21950,21900,125
20230601,093300,619553650,21900,21950,21950,21900,13
20230601,093200,619268700,21900,21900,21900,21900,16
20230601,093100,618918300,21950,21900,21950,21900,75
20230601,093000,617275750,21900,21900,21950,21900,556
20230601,092900,605098000,21900,21900,21900,21900,117
20230601,092800,602535700,21900,21900,21900,21900,552
20230601,092700,590446900,21900,21900,21950,21900,71
20230601,092600,588891000,21900,21900,21900,21900,103
20230601,092500,586635300,21950,22000,22000,21900,371
20230601,092400,578492100,22000,21950,22000,21950,217
20230601,092300,573721400,21950,22000,22000,21950,310
20230601,092200,566907850,22000,21950,22000,21950,1261
20230601,092100,539171050,21950,21950,21950,21900,147
20230601,092000,535948000,21950,21900,21950,21900,29
20230601,091900,535311600,21900,21900,21900,21850,859
20230601,091800,516505950,21850,21850,21850,21850,27
20230601,091700,515916000,21850,21900,21900,21850,17
20230601,091600,515544000,21850,21900,21900,21850,595
20230601,091500,502535350,21900,22000,22000,21900,708
20230601,091400,487028600,22000,21950,22000,21950,1535
20230601,091300,453332050,22000,22000,22000,21950,166
20230601,091200,449681400,22000,22050,22050,22000,2342
20230601,091100,398141400,22050,22050,22100,22050,143
20230601,091000,394986700,22100,22050,22100,22050,288
20230601,090900,388634650,22050,22050,22100,22000,800
20230601,090800,370993150,22050,22050,22100,22050,313
20230601,090700,364090300,22050,22100,22100,22000,482
20230601,090600,353468250,22100,22100,22150,22100,827
20230601,090500,335190550,22150,22250,22300,22100,502
20230601,090400,324058600,22300,22400,22400,22300,2059
20230601,090300,278134350,22400,22400,22500,22350,2706
20230601,090200,217510850,22400,22300,22500,22300,3526
20230601,090100,138555100,22350,22200,22350,22150,3148
20230601,090000,68529750,22200,22000,22200,22000,3107