KissMeData/285490/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210800,2404889850,28600,28600,28600,28600,1885
20230601,210700,2404889850,28600,28600,28600,28600,0
20230601,210600,2404889850,28600,28600,28600,28600,0
20230601,210500,2404889850,28600,28600,28600,28600,0
20230601,210400,2404889850,28600,28600,28600,28600,0
20230601,210300,2404889850,28600,28600,28600,28600,0
20230601,210200,2404889850,28600,28600,28600,28600,0
20230601,210100,2404889850,28600,28600,28600,28600,0
20230601,210000,2404889850,28600,28600,28600,28600,0
20230601,205900,2404889850,28600,28600,28600,28600,0
20230601,205800,2404889850,28600,28600,28600,28600,0
20230601,205700,2404889850,28600,28600,28600,28600,0
20230601,205600,2404889850,28600,28600,28600,28600,0
20230601,205500,2404889850,28600,28600,28600,28600,0
20230601,205400,2404889850,28600,28600,28600,28600,0
20230601,205300,2404889850,28600,28600,28600,28600,0
20230601,205200,2404889850,28600,28600,28600,28600,0
20230601,205100,2404889850,28600,28600,28600,28600,0
20230601,205000,2404889850,28600,28600,28600,28600,0
20230601,204900,2404889850,28600,28600,28600,28600,0
20230601,204800,2404889850,28600,28600,28600,28600,0
20230601,204700,2404889850,28600,28600,28600,28600,0
20230601,204600,2404889850,28600,28600,28600,28600,0
20230601,204500,2404889850,28600,28600,28600,28600,0
20230601,204400,2404889850,28600,28600,28600,28600,0
20230601,204300,2404889850,28600,28600,28600,28600,0
20230601,204200,2404889850,28600,28600,28600,28600,0
20230601,204100,2404889850,28600,28600,28600,28600,0
20230601,204000,2404889850,28600,28600,28600,28600,0
20230601,203900,2404889850,28600,28600,28600,28600,0
20230601,203800,2404889850,28600,28600,28600,28600,1885
20230601,203700,2404889850,28600,28600,28600,28600,0
20230601,203600,2404889850,28600,28600,28600,28600,0
20230601,203500,2404889850,28600,28600,28600,28600,0
20230601,203400,2404889850,28600,28600,28600,28600,0
20230601,203300,2404889850,28600,28600,28600,28600,0
20230601,203200,2404889850,28600,28600,28600,28600,0
20230601,203100,2404889850,28600,28600,28600,28600,0
20230601,203000,2404889850,28600,28600,28600,28600,0
20230601,202900,2404889850,28600,28600,28600,28600,0
20230601,202800,2404889850,28600,28600,28600,28600,0
20230601,202700,2404889850,28600,28600,28600,28600,0
20230601,202600,2404889850,28600,28600,28600,28600,0
20230601,202500,2404889850,28600,28600,28600,28600,0
20230601,202400,2404889850,28600,28600,28600,28600,0
20230601,202300,2404889850,28600,28600,28600,28600,0
20230601,202200,2404889850,28600,28600,28600,28600,0
20230601,202100,2404889850,28600,28600,28600,28600,0
20230601,202000,2404889850,28600,28600,28600,28600,0
20230601,201900,2404889850,28600,28600,28600,28600,0
20230601,201800,2404889850,28600,28600,28600,28600,0
20230601,201700,2404889850,28600,28600,28600,28600,0
20230601,201600,2404889850,28600,28600,28600,28600,0
20230601,201500,2404889850,28600,28600,28600,28600,0
20230601,201400,2404889850,28600,28600,28600,28600,0
20230601,201300,2404889850,28600,28600,28600,28600,0
20230601,201200,2404889850,28600,28600,28600,28600,0
20230601,201100,2404889850,28600,28600,28600,28600,0
20230601,201000,2404889850,28600,28600,28600,28600,0
20230601,200900,2404889850,28600,28600,28600,28600,0
20230601,200800,2404889850,28600,28600,28600,28600,1885
20230601,200700,2404889850,28600,28600,28600,28600,0
20230601,200600,2404889850,28600,28600,28600,28600,0
20230601,200500,2404889850,28600,28600,28600,28600,0
20230601,200400,2404889850,28600,28600,28600,28600,0
20230601,200300,2404889850,28600,28600,28600,28600,0
20230601,200200,2404889850,28600,28600,28600,28600,0
20230601,200100,2404889850,28600,28600,28600,28600,0
20230601,200000,2404889850,28600,28600,28600,28600,0
20230601,195900,2404889850,28600,28600,28600,28600,0
20230601,195800,2404889850,28600,28600,28600,28600,0
20230601,195700,2404889850,28600,28600,28600,28600,0
20230601,195600,2404889850,28600,28600,28600,28600,0
20230601,195500,2404889850,28600,28600,28600,28600,0
20230601,195400,2404889850,28600,28600,28600,28600,0
20230601,195300,2404889850,28600,28600,28600,28600,0
20230601,195200,2404889850,28600,28600,28600,28600,0
20230601,195100,2404889850,28600,28600,28600,28600,0
20230601,195000,2404889850,28600,28600,28600,28600,0
20230601,194900,2404889850,28600,28600,28600,28600,0
20230601,194800,2404889850,28600,28600,28600,28600,0
20230601,194700,2404889850,28600,28600,28600,28600,0
20230601,194600,2404889850,28600,28600,28600,28600,0
20230601,194500,2404889850,28600,28600,28600,28600,0
20230601,194400,2404889850,28600,28600,28600,28600,0
20230601,194300,2404889850,28600,28600,28600,28600,0
20230601,194200,2404889850,28600,28600,28600,28600,0
20230601,194100,2404889850,28600,28600,28600,28600,0
20230601,194000,2404889850,28600,28600,28600,28600,0
20230601,193900,2404889850,28600,28600,28600,28600,0
20230601,193800,2404889850,28600,28600,28600,28600,1885
20230601,193700,2404889850,28600,28600,28600,28600,0
20230601,193600,2404889850,28600,28600,28600,28600,0
20230601,193500,2404889850,28600,28600,28600,28600,0
20230601,193400,2404889850,28600,28600,28600,28600,0
20230601,193300,2404889850,28600,28600,28600,28600,0
20230601,193200,2404889850,28600,28600,28600,28600,0
20230601,193100,2404889850,28600,28600,28600,28600,0
20230601,193000,2404889850,28600,28600,28600,28600,0
20230601,192900,2404889850,28600,28600,28600,28600,0
20230601,192800,2404889850,28600,28600,28600,28600,0
20230601,192700,2404889850,28600,28600,28600,28600,0
20230601,192600,2404889850,28600,28600,28600,28600,0
20230601,192500,2404889850,28600,28600,28600,28600,0
20230601,192400,2404889850,28600,28600,28600,28600,0
20230601,192300,2404889850,28600,28600,28600,28600,0
20230601,192200,2404889850,28600,28600,28600,28600,0
20230601,192100,2404889850,28600,28600,28600,28600,0
20230601,192000,2404889850,28600,28600,28600,28600,0
20230601,191900,2404889850,28600,28600,28600,28600,0
20230601,191800,2404889850,28600,28600,28600,28600,0
20230601,191700,2404889850,28600,28600,28600,28600,0
20230601,191600,2404889850,28600,28600,28600,28600,0
20230601,191500,2404889850,28600,28600,28600,28600,0
20230601,191400,2404889850,28600,28600,28600,28600,0
20230601,191300,2404889850,28600,28600,28600,28600,0
20230601,191200,2404889850,28600,28600,28600,28600,0
20230601,191100,2404889850,28600,28600,28600,28600,0
20230601,191000,2404889850,28600,28600,28600,28600,0
20230601,190900,2404889850,28600,28600,28600,28600,0
20230601,190800,2404889850,28600,28600,28600,28600,1885
20230601,190700,2404889850,28600,28600,28600,28600,0
20230601,190600,2404889850,28600,28600,28600,28600,0
20230601,190500,2404889850,28600,28600,28600,28600,0
20230601,190400,2404889850,28600,28600,28600,28600,0
20230601,190300,2404889850,28600,28600,28600,28600,0
20230601,190200,2404889850,28600,28600,28600,28600,0
20230601,190100,2404889850,28600,28600,28600,28600,0
20230601,190000,2404889850,28600,28600,28600,28600,0
20230601,185900,2404889850,28600,28600,28600,28600,0
20230601,185800,2404889850,28600,28600,28600,28600,0
20230601,185700,2404889850,28600,28600,28600,28600,0
20230601,185600,2404889850,28600,28600,28600,28600,0
20230601,185500,2404889850,28600,28600,28600,28600,0
20230601,185400,2404889850,28600,28600,28600,28600,0
20230601,185300,2404889850,28600,28600,28600,28600,0
20230601,185200,2404889850,28600,28600,28600,28600,0
20230601,185100,2404889850,28600,28600,28600,28600,0
20230601,185000,2404889850,28600,28600,28600,28600,0
20230601,184900,2404889850,28600,28600,28600,28600,0
20230601,184800,2404889850,28600,28600,28600,28600,0
20230601,184700,2404889850,28600,28600,28600,28600,0
20230601,184600,2404889850,28600,28600,28600,28600,0
20230601,184500,2404889850,28600,28600,28600,28600,0
20230601,184400,2404889850,28600,28600,28600,28600,0
20230601,184300,2404889850,28600,28600,28600,28600,0
20230601,184200,2404889850,28600,28600,28600,28600,0
20230601,184100,2404889850,28600,28600,28600,28600,0
20230601,184000,2404889850,28600,28600,28600,28600,0
20230601,183900,2404889850,28600,28600,28600,28600,0
20230601,183800,2404889850,28600,28600,28600,28600,1885
20230601,183700,2404889850,28600,28600,28600,28600,0
20230601,183600,2404889850,28600,28600,28600,28600,0
20230601,183500,2404889850,28600,28600,28600,28600,0
20230601,183400,2404889850,28600,28600,28600,28600,0
20230601,183300,2404889850,28600,28600,28600,28600,0
20230601,183200,2404889850,28600,28600,28600,28600,0
20230601,183100,2404889850,28600,28600,28600,28600,0
20230601,183000,2404889850,28600,28600,28600,28600,0
20230601,182900,2404889850,28600,28600,28600,28600,0
20230601,182800,2404889850,28600,28600,28600,28600,0
20230601,182700,2404889850,28600,28600,28600,28600,0
20230601,182600,2404889850,28600,28600,28600,28600,0
20230601,182500,2404889850,28600,28600,28600,28600,0
20230601,182400,2404889850,28600,28600,28600,28600,0
20230601,182300,2404889850,28600,28600,28600,28600,0
20230601,182200,2404889850,28600,28600,28600,28600,0
20230601,182100,2404889850,28600,28600,28600,28600,0
20230601,182000,2404889850,28600,28600,28600,28600,0
20230601,181900,2404889850,28600,28600,28600,28600,0
20230601,181800,2404889850,28600,28600,28600,28600,0
20230601,181700,2404889850,28600,28600,28600,28600,0
20230601,181600,2404889850,28600,28600,28600,28600,0
20230601,181500,2404889850,28600,28600,28600,28600,0
20230601,181400,2404889850,28600,28600,28600,28600,0
20230601,181300,2404889850,28600,28600,28600,28600,0
20230601,181200,2404889850,28600,28600,28600,28600,0
20230601,181100,2404889850,28600,28600,28600,28600,0
20230601,181000,2404889850,28600,28600,28600,28600,0
20230601,180900,2404889850,28600,28600,28600,28600,0
20230601,180800,2404889850,28600,28600,28600,28600,1885
20230601,180700,2404889850,28600,28600,28600,28600,0
20230601,180600,2404889850,28600,28600,28600,28600,0
20230601,180500,2404889850,28600,28600,28600,28600,0
20230601,180400,2404889850,28600,28600,28600,28600,0
20230601,180300,2404889850,28600,28600,28600,28600,0
20230601,180200,2404889850,28600,28600,28600,28600,0
20230601,180100,2404889850,28600,28600,28600,28600,0
20230601,180000,2404889850,28600,28600,28600,28600,0
20230601,175900,2404889850,28600,28600,28600,28600,0
20230601,175800,2404889850,28600,28600,28600,28600,0
20230601,175700,2404889850,28600,28600,28600,28600,0
20230601,175600,2404889850,28600,28600,28600,28600,0
20230601,175500,2404889850,28600,28600,28600,28600,0
20230601,175400,2404889850,28600,28600,28600,28600,0
20230601,175300,2404889850,28600,28600,28600,28600,0
20230601,175200,2404889850,28600,28600,28600,28600,0
20230601,175100,2404889850,28600,28600,28600,28600,0
20230601,175000,2404889850,28600,28600,28600,28600,0
20230601,174900,2404889850,28600,28600,28600,28600,0
20230601,174800,2404889850,28600,28600,28600,28600,0
20230601,174700,2404889850,28600,28600,28600,28600,0
20230601,174600,2404889850,28600,28600,28600,28600,0
20230601,174500,2404889850,28600,28600,28600,28600,0
20230601,174400,2404889850,28600,28600,28600,28600,0
20230601,174300,2404889850,28600,28600,28600,28600,0
20230601,174200,2404889850,28600,28600,28600,28600,0
20230601,174100,2404889850,28600,28600,28600,28600,0
20230601,174000,2404889850,28600,28600,28600,28600,0
20230601,173900,2404889850,28600,28600,28600,28600,0
20230601,173800,2404889850,28600,28600,28600,28600,1885
20230601,173700,2404889850,28600,28600,28600,28600,0
20230601,173600,2404889850,28600,28600,28600,28600,0
20230601,173500,2404889850,28600,28600,28600,28600,0
20230601,173400,2404889850,28600,28600,28600,28600,0
20230601,173300,2404889850,28600,28600,28600,28600,0
20230601,173200,2404889850,28600,28600,28600,28600,0
20230601,173100,2404889850,28600,28600,28600,28600,0
20230601,173000,2404889850,28600,28600,28600,28600,0
20230601,172900,2404889850,28600,28600,28600,28600,0
20230601,172800,2404889850,28600,28600,28600,28600,0
20230601,172700,2404889850,28600,28600,28600,28600,0
20230601,172600,2404889850,28600,28600,28600,28600,0
20230601,172500,2404889850,28600,28600,28600,28600,0
20230601,172400,2404889850,28600,28600,28600,28600,0
20230601,172300,2404889850,28600,28600,28600,28600,0
20230601,172200,2404889850,28600,28600,28600,28600,0
20230601,172100,2404889850,28600,28600,28600,28600,0
20230601,172000,2404889850,28600,28600,28600,28600,0
20230601,171900,2404889850,28600,28600,28600,28600,0
20230601,171800,2404889850,28600,28600,28600,28600,0
20230601,171700,2404889850,28600,28600,28600,28600,0
20230601,171600,2404889850,28600,28600,28600,28600,0
20230601,171500,2404889850,28600,28600,28600,28600,0
20230601,171400,2404889850,28600,28600,28600,28600,0
20230601,171300,2404889850,28600,28600,28600,28600,0
20230601,171200,2404889850,28600,28600,28600,28600,0
20230601,171100,2404889850,28600,28600,28600,28600,0
20230601,171000,2404889850,28600,28600,28600,28600,0
20230601,170900,2404889850,28600,28600,28600,28600,0
20230601,170800,2404889850,28600,28600,28600,28600,1885
20230601,170700,2404889850,28600,28600,28600,28600,0
20230601,170600,2404889850,28600,28600,28600,28600,0
20230601,170500,2404889850,28600,28600,28600,28600,0
20230601,170400,2404889850,28600,28600,28600,28600,0
20230601,170300,2404889850,28600,28600,28600,28600,0
20230601,170200,2404889850,28600,28600,28600,28600,0
20230601,170100,2404889850,28600,28600,28600,28600,0
20230601,170000,2404889850,28600,28600,28600,28600,0
20230601,165900,2404889850,28600,28600,28600,28600,0
20230601,165800,2404889850,28600,28600,28600,28600,0
20230601,165700,2404889850,28600,28600,28600,28600,0
20230601,165600,2404889850,28600,28600,28600,28600,0
20230601,165500,2404889850,28600,28600,28600,28600,0
20230601,165400,2404889850,28600,28600,28600,28600,0
20230601,165300,2404889850,28600,28600,28600,28600,0
20230601,165200,2404889850,28600,28600,28600,28600,0
20230601,165100,2404889850,28600,28600,28600,28600,0
20230601,165000,2404889850,28600,28600,28600,28600,0
20230601,164900,2404889850,28600,28600,28600,28600,0
20230601,164800,2404889850,28600,28600,28600,28600,0
20230601,164700,2404889850,28600,28600,28600,28600,0
20230601,164600,2404889850,28600,28600,28600,28600,0
20230601,164500,2404889850,28600,28600,28600,28600,0
20230601,164400,2404889850,28600,28600,28600,28600,0
20230601,164300,2404889850,28600,28600,28600,28600,0
20230601,164200,2404889850,28600,28600,28600,28600,0
20230601,164100,2404889850,28600,28600,28600,28600,0
20230601,164000,2404889850,28600,28600,28600,28600,0
20230601,163900,2404889850,28600,28600,28600,28600,0
20230601,163800,2404889850,28600,28600,28600,28600,1885
20230601,163700,2404889850,28600,28600,28600,28600,0
20230601,163600,2404889850,28600,28600,28600,28600,0
20230601,163500,2404889850,28600,28600,28600,28600,0
20230601,163400,2404889850,28600,28600,28600,28600,0
20230601,163300,2404889850,28600,28600,28600,28600,0
20230601,163200,2404889850,28600,28600,28600,28600,0
20230601,163100,2404889850,28600,28600,28600,28600,0
20230601,163000,2404889850,28600,28600,28600,28600,0
20230601,162900,2404889850,28600,28600,28600,28600,0
20230601,162800,2404889850,28600,28600,28600,28600,0
20230601,162700,2404889850,28600,28600,28600,28600,0
20230601,162600,2404889850,28600,28600,28600,28600,0
20230601,162500,2404889850,28600,28600,28600,28600,0
20230601,162400,2404889850,28600,28600,28600,28600,0
20230601,162300,2404889850,28600,28600,28600,28600,0
20230601,162200,2404889850,28600,28600,28600,28600,0
20230601,162100,2404889850,28600,28600,28600,28600,0
20230601,162000,2404889850,28600,28600,28600,28600,0
20230601,161900,2404889850,28600,28600,28600,28600,0
20230601,161800,2404889850,28600,28600,28600,28600,0
20230601,161700,2404889850,28600,28600,28600,28600,0
20230601,161600,2404889850,28600,28600,28600,28600,0
20230601,161500,2404889850,28600,28600,28600,28600,0
20230601,161400,2404889850,28600,28600,28600,28600,0
20230601,161300,2404889850,28600,28600,28600,28600,0
20230601,161200,2404889850,28600,28600,28600,28600,0
20230601,161100,2404889850,28600,28600,28600,28600,0
20230601,161000,2404889850,28600,28600,28600,28600,0
20230601,160900,2404889850,28600,28600,28600,28600,0
20230601,160800,2404889850,28600,28600,28600,28600,1885
20230601,160700,2404889850,28600,28600,28600,28600,0
20230601,160600,2404889850,28600,28600,28600,28600,0
20230601,160500,2404889850,28600,28600,28600,28600,0
20230601,160400,2404889850,28600,28600,28600,28600,0
20230601,160300,2404889850,28600,28600,28600,28600,0
20230601,160200,2404889850,28600,28600,28600,28600,0
20230601,160100,2404889850,28600,28600,28600,28600,0
20230601,160000,2404889850,28600,28600,28600,28600,0
20230601,155900,2404889850,28600,28600,28600,28600,0
20230601,155800,2404889850,28600,28600,28600,28600,0
20230601,155700,2404889850,28600,28600,28600,28600,0
20230601,155600,2404889850,28600,28600,28600,28600,0
20230601,155500,2404889850,28600,28600,28600,28600,0
20230601,155400,2404889850,28600,28600,28600,28600,0
20230601,155300,2404889850,28600,28600,28600,28600,0
20230601,155200,2404889850,28600,28600,28600,28600,0
20230601,155100,2404889850,28600,28600,28600,28600,0
20230601,155000,2404889850,28600,28600,28600,28600,0
20230601,154900,2404889850,28600,28600,28600,28600,0
20230601,154800,2404889850,28600,28600,28600,28600,0
20230601,154700,2404889850,28600,28600,28600,28600,0
20230601,154600,2404889850,28600,28600,28600,28600,0
20230601,154500,2404889850,28600,28600,28600,28600,0
20230601,154400,2404889850,28600,28600,28600,28600,0
20230601,154300,2404889850,28600,28600,28600,28600,0
20230601,154200,2404889850,28600,28600,28600,28600,0
20230601,154100,2404889850,28600,28600,28600,28600,0
20230601,154000,2404889850,28600,28600,28600,28600,0
20230601,153900,2404889850,28600,28600,28600,28600,0
20230601,153800,2404889850,28600,28600,28600,28600,1885
20230601,153700,2404889850,28600,28600,28600,28600,0
20230601,153600,2404889850,28600,28600,28600,28600,0
20230601,153500,2404889850,28600,28600,28600,28600,0
20230601,153400,2404889850,28600,28600,28600,28600,0
20230601,153300,2404889850,28600,28600,28600,28600,0
20230601,153200,2404889850,28600,28600,28600,28600,0
20230601,153100,2404889850,28600,28600,28600,28600,0
20230601,153000,2404889850,28600,28600,28600,28600,1885
20230601,152900,2350978850,28600,28600,28600,28600,0
20230601,152800,2350978850,28600,28600,28600,28600,0
20230601,152700,2350978850,28600,28600,28600,28600,0
20230601,152600,2350978850,28600,28600,28600,28600,0
20230601,152500,2350978850,28600,28600,28600,28600,0
20230601,152400,2350978850,28600,28600,28600,28600,0
20230601,152300,2350978850,28600,28600,28600,28600,0
20230601,152200,2350978850,28600,28600,28600,28600,0
20230601,152100,2350978850,28600,28600,28600,28600,0
20230601,152000,2350978850,28600,28600,28600,28600,0
20230601,151900,2350978850,28600,28600,28700,28600,381
20230601,151800,2340078100,28600,28600,28600,28600,0
20230601,151700,2340078100,28600,28650,28650,28600,399
20230601,151600,2328664500,28650,28700,28700,28550,327
20230601,151500,2319312400,28700,28700,28750,28650,354
20230601,151400,2309149300,28700,28600,28750,28600,140
20230601,151300,2305131450,28700,28650,28700,28600,205
20230601,151200,2299257100,28650,28600,28650,28550,338
20230601,151100,2289585500,28650,28600,28650,28550,695
20230601,151000,2269708650,28550,28650,28650,28550,441
20230601,150900,2257097800,28650,28600,28650,28550,184
20230601,150800,2251835000,28600,28650,28650,28550,161
20230601,150700,2247226000,28650,28600,28650,28550,188
20230601,150600,2241850200,28550,28600,28600,28550,150
20230601,150500,2237560850,28600,28600,28650,28550,407
20230601,150400,2225913250,28650,28650,28650,28600,135
20230601,150300,2222046750,28650,28700,28700,28650,101
20230601,150200,2219152900,28650,28650,28650,28600,222
20230601,150100,2212793600,28650,28650,28650,28650,493
20230601,150000,2198669150,28650,28600,28650,28600,213
20230601,145900,2192575200,28550,28650,28650,28550,92
20230601,145800,2189943850,28650,28600,28650,28550,372
20230601,145700,2179311450,28650,28650,28650,28650,191
20230601,145600,2173839300,28650,28650,28650,28600,217
20230601,145500,2167632100,28650,28650,28650,28650,184
20230601,145400,2162360500,28650,28700,28700,28650,193
20230601,145300,2156827050,28700,28650,28700,28650,64
20230601,145200,2154993250,28600,28650,28700,28600,437
20230601,145100,2142479250,28650,28650,28650,28600,241
20230601,145000,2135579700,28700,28700,28700,28700,84
20230601,144900,2133168900,28650,28650,28650,28650,212
20230601,144800,2127095100,28700,28650,28700,28650,147
20230601,144700,2122878900,28650,28700,28700,28650,278
20230601,144600,2114910100,28700,28650,28700,28650,193
20230601,144500,2109380150,28650,28650,28650,28600,289
20230601,144400,2101110250,28650,28600,28700,28600,339
20230601,144300,2091406900,28650,28650,28650,28650,89
20230601,144200,2088857050,28600,28650,28650,28600,129
20230601,144100,2085161350,28700,28650,28700,28600,218
20230601,144000,2078920250,28650,28650,28650,28600,445
20230601,143900,2066180850,28650,28650,28700,28650,170
20230601,143800,2061302600,28650,28600,28650,28550,367
20230601,143700,2050788700,28650,28650,28650,28650,100
20230601,143600,2047923700,28700,28600,28700,28600,156
20230601,143500,2043456750,28600,28650,28650,28600,213
20230601,143400,2037364100,28650,28600,28650,28600,64
20230601,143300,2035533500,28600,28600,28600,28550,356
20230601,143200,2025361750,28600,28600,28600,28600,187
20230601,143100,2020013550,28600,28600,28650,28600,269
20230601,143000,2012313350,28650,28500,28650,28500,630
20230601,142900,1994327900,28550,28550,28550,28550,197
20230601,142800,1988703550,28500,28550,28550,28500,179
20230601,142700,1983593600,28600,28550,28600,28550,220
20230601,142600,1977312400,28550,28550,28550,28500,345
20230601,142500,1967474950,28550,28550,28550,28550,7
20230601,142400,1967275100,28500,28500,28550,28500,343
20230601,142300,1957498850,28500,28500,28500,28450,111
20230601,142200,1954336400,28550,28500,28550,28500,119
20230601,142100,1950944500,28500,28450,28500,28450,305
20230601,142000,1942261850,28550,28500,28550,28500,254
20230601,141900,1935022650,28500,28450,28500,28400,365
20230601,141800,1924643300,28500,28450,28500,28450,183
20230601,141700,1919433200,28400,28450,28500,28400,480
20230601,141600,1905786850,28450,28450,28450,28450,109
20230601,141500,1902685800,28500,28450,28500,28450,196
20230601,141400,1897109400,28400,28500,28500,28400,69
20230601,141300,1895146350,28500,28500,28500,28500,8
20230601,141200,1894918350,28500,28450,28500,28400,303
20230601,141100,1886311750,28450,28450,28450,28450,24
20230601,141000,1885628950,28400,28400,28450,28400,246
20230601,140900,1878641600,28450,28450,28450,28400,221
20230601,140800,1872364000,28450,28450,28450,28450,8
20230601,140700,1872136400,28450,28450,28450,28450,29
20230601,140600,1871311350,28500,28500,28500,28500,18
20230601,140500,1870798350,28400,28400,28400,28350,267
20230601,140400,1863225400,28400,28400,28400,28400,56
20230601,140300,1861635000,28400,28450,28450,28350,329
20230601,140200,1852302200,28450,28400,28450,28350,259
20230601,140100,1844955750,28400,28400,28400,28350,57
20230601,140000,1843337550,28400,28400,28400,28400,119
20230601,135900,1839957950,28450,28400,28450,28400,20
20230601,135800,1839389250,28400,28450,28450,28400,279
20230601,135700,1831462150,28450,28450,28450,28450,23
20230601,135600,1830807800,28400,28450,28450,28400,201
20230601,135500,1825099200,28450,28400,28450,28400,420
20230601,135400,1813170050,28450,28450,28450,28450,23
20230601,135300,1812515700,28450,28500,28500,28450,50
20230601,135200,1811092450,28500,28450,28500,28450,124
20230601,135100,1807564450,28450,28500,28500,28450,83
20230601,135000,1805202900,28500,28450,28500,28450,137
20230601,134900,1801304750,28450,28450,28450,28400,218
20230601,134800,1795112500,28450,28450,28450,28400,219
20230601,134700,1788891750,28450,28450,28450,28450,8
20230601,134600,1788664150,28450,28500,28500,28400,139
20230601,134500,1784715300,28500,28450,28500,28450,141
20230601,134400,1780702650,28450,28400,28450,28400,309
20230601,134300,1771925900,28450,28450,28450,28450,14
20230601,134200,1771527600,28450,28450,28450,28400,222
20230601,134100,1765221550,28450,28450,28450,28450,38
20230601,134000,1764140450,28500,28500,28500,28500,123
20230601,133900,1760634950,28500,28500,28500,28500,9
20230601,133800,1760378450,28500,28500,28500,28500,18
20230601,133700,1759865450,28500,28550,28550,28450,225
20230601,133600,1753462600,28550,28500,28550,28500,13
20230601,133500,1753091900,28450,28450,28500,28450,491
20230601,133400,1739122550,28450,28400,28450,28400,226
20230601,133300,1732703650,28450,28450,28450,28400,59
20230601,133200,1731026850,28450,28500,28500,28450,80
20230601,133100,1728748550,28450,28500,28500,28450,25
20230601,133000,1728036100,28450,28450,28450,28400,316
20230601,132900,1719055750,28450,28450,28450,28450,19
20230601,132800,1718515200,28450,28450,28450,28400,597
20230601,132700,1701535200,28450,28550,28550,28400,610
20230601,132600,1684192650,28550,28500,28550,28500,161
20230601,132500,1679603950,28500,28500,28550,28500,231
20230601,132400,1673020400,28500,28500,28550,28500,159
20230601,132300,1668488700,28500,28500,28500,28450,417
20230601,132200,1656614050,28500,28450,28500,28450,1137
20230601,132100,1624228300,28450,28450,28450,28400,230
20230601,132000,1617694650,28450,28400,28450,28350,379
20230601,131900,1606939900,28400,28400,28400,28400,25
20230601,131800,1606229900,28400,28450,28450,28400,61
20230601,131700,1604496550,28450,28400,28450,28400,26
20230601,131600,1603757950,28400,28450,28450,28400,183
20230601,131500,1598560350,28450,28400,28450,28400,239
20230601,131400,1591771800,28350,28400,28400,28350,319
20230601,131300,1582722050,28400,28400,28400,28350,215
20230601,131200,1576625900,28400,28400,28400,28400,144
20230601,131100,1572536300,28400,28450,28450,28400,125
20230601,131000,1568986100,28450,28400,28450,28400,94
20230601,130900,1566316100,28400,28450,28450,28400,122
20230601,130800,1562850900,28450,28450,28450,28450,24
20230601,130700,1562168100,28400,28450,28450,28400,220
20230601,130600,1555918950,28450,28400,28450,28350,221
20230601,130500,1549652150,28400,28400,28400,28400,8
20230601,130400,1549424950,28400,28400,28400,28350,226
20230601,130300,1543016400,28400,28350,28400,28350,223
20230601,130200,1536693050,28300,28350,28350,28300,355
20230601,130100,1526638650,28300,28350,28350,28300,39
20230601,130000,1525534000,28300,28350,28350,28300,379
20230601,125900,1514807650,28350,28350,28350,28300,252
20230601,125800,1507673300,28350,28350,28350,28350,173
20230601,125700,1502768750,28350,28400,28400,28300,116
20230601,125600,1499481200,28400,28350,28400,28350,42
20230601,125500,1498290300,28350,28400,28400,28350,170
20230601,125400,1493470250,28400,28350,28400,28350,358
20230601,125300,1483312900,28400,28400,28400,28350,818
20230601,125200,1460121400,28400,28450,28450,28400,14
20230601,125100,1459723600,28450,28450,28450,28450,14
20230601,125000,1459325300,28450,28400,28450,28350,321
20230601,124900,1450223100,28400,28400,28400,28400,23
20230601,124800,1449569900,28350,28400,28400,28350,213
20230601,124700,1443530950,28400,28350,28400,28350,216
20230601,124600,1437406400,28400,28400,28400,28350,213
20230601,124500,1431366700,28400,28400,28450,28400,73
20230601,124400,1429293300,28400,28400,28400,28400,30
20230601,124300,1428441300,28400,28350,28400,28350,654
20230601,124200,1409897500,28400,28400,28400,28350,95
20230601,124100,1407202000,28350,28400,28400,28350,220
20230601,124000,1400963850,28350,28400,28400,28350,173
20230601,123900,1396051050,28450,28400,28450,28400,21
20230601,123800,1395454300,28400,28450,28450,28400,489
20230601,123700,1381565500,28400,28450,28450,28400,20
20230601,123600,1380996550,28450,28450,28450,28400,230
20230601,123500,1374463000,28450,28400,28450,28400,93
20230601,123400,1371821600,28400,28400,28400,28350,298
20230601,123300,1363368250,28400,28400,28400,28400,51
20230601,123200,1361919850,28450,28400,28450,28400,24
20230601,123100,1361238050,28400,28450,28450,28400,182
20230601,123000,1356069050,28450,28400,28450,28400,177
20230601,122900,1351041300,28400,28400,28450,28350,88
20230601,122800,1348542650,28450,28400,28450,28400,196
20230601,122700,1342975550,28400,28400,28400,28400,194
20230601,122600,1337465950,28400,28400,28400,28400,35
20230601,122500,1336471950,28450,28400,28450,28400,52
20230601,122400,1334994000,28400,28400,28400,28350,201
20230601,122300,1329295400,28350,28400,28450,28350,21
20230601,122200,1328698600,28350,28400,28400,28350,272
20230601,122100,1320987250,28400,28350,28400,28350,25
20230601,122000,1320277550,28350,28400,28400,28350,249
20230601,121900,1313215500,28400,28350,28400,28350,218
20230601,121800,1307034150,28400,28400,28400,28400,8
20230601,121700,1306806950,28400,28450,28450,28400,58
20230601,121600,1305157800,28400,28350,28450,28350,296
20230601,121500,1296764550,28350,28400,28400,28350,34
20230601,121400,1295799950,28400,28350,28400,28350,19
20230601,121300,1295261100,28350,28400,28400,28350,190
20230601,121200,1289874200,28350,28350,28350,28350,1907
20230601,121100,1235810750,28350,28400,28400,28350,208
20230601,121000,1229912800,28400,28400,28400,28400,84
20230601,120900,1227527200,28400,28400,28400,28400,105
20230601,120800,1224545200,28400,28400,28400,28350,223
20230601,120700,1218221850,28400,28400,28400,28400,33
20230601,120600,1217284650,28400,28400,28450,28400,28
20230601,120500,1216489250,28400,28350,28400,28350,252
20230601,120400,1209344750,28400,28400,28400,28400,71
20230601,120300,1207328350,28400,28400,28400,28350,240
20230601,120200,1200522200,28400,28400,28400,28400,71
20230601,120100,1198505800,28400,28400,28450,28400,159
20230601,120000,1193989950,28450,28450,28450,28400,124
20230601,115900,1190467150,28400,28450,28450,28400,258
20230601,115800,1183137700,28400,28400,28400,28400,222
20230601,115700,1176832900,28450,28400,28450,28400,726
20230601,115600,1156181850,28400,28450,28450,28400,177
20230601,115500,1151154850,28400,28400,28400,28350,184
20230601,115400,1145929300,28400,28450,28450,28400,587
20230601,115300,1129256550,28450,28450,28450,28450,43
20230601,115200,1128033200,28400,28450,28450,28400,353
20230601,115100,1118003700,28450,28400,28450,28400,379
20230601,115000,1107235250,28450,28450,28450,28450,40
20230601,114900,1106097250,28450,28500,28500,28450,845
20230601,114800,1082052200,28500,28500,28550,28500,144
20230601,114700,1077944400,28500,28550,28550,28500,144
20230601,114600,1073840250,28550,28550,28550,28550,23
20230601,114500,1073183600,28550,28600,28600,28550,14
20230601,114400,1072783700,28500,28550,28550,28500,272
20230601,114300,1065031650,28550,28550,28550,28500,53
20230601,114200,1063520250,28550,28550,28550,28500,206
20230601,114100,1057648800,28500,28550,28550,28500,89
20230601,114000,1055108850,28550,28550,28550,28500,215
20230601,113900,1048980450,28550,28500,28550,28500,14
20230601,113800,1048580800,28550,28600,28600,28550,151
20230601,113700,1044262450,28600,28550,28600,28550,304
20230601,113600,1035582350,28550,28550,28550,28550,20
20230601,113500,1035011350,28550,28550,28550,28500,205
20230601,113400,1029168450,28550,28550,28550,28550,38
20230601,113300,1028083550,28550,28550,28550,28500,253
20230601,113200,1020871900,28550,28500,28550,28500,200
20230601,113100,1015171500,28500,28550,28550,28500,9
20230601,113000,1014914800,28550,28500,28550,28500,215
20230601,112900,1008786400,28550,28500,28550,28500,17
20230601,112800,1008301250,28500,28500,28500,28450,232
20230601,112700,1001699050,28500,28500,28500,28500,5
20230601,112600,1001556550,28500,28550,28550,28500,358
20230601,112500,991353350,28550,28500,28550,28500,285
20230601,112400,983224750,28500,28550,28550,28500,53
20230601,112300,981713300,28550,28500,28550,28500,538
20230601,112200,966380100,28500,28500,28500,28500,33
20230601,112100,965439600,28500,28500,28500,28500,275
20230601,112000,957602100,28500,28500,28500,28500,19
20230601,111900,957060600,28500,28550,28550,28500,207
20230601,111800,951154700,28550,28500,28550,28500,129
20230601,111700,947477800,28500,28500,28550,28500,197
20230601,111600,941862250,28550,28550,28550,28550,53
20230601,111500,940349100,28600,28550,28600,28550,191
20230601,111400,934895850,28550,28600,28600,28550,24
20230601,111300,934210450,28600,28450,28600,28450,54
20230601,111200,932673600,28450,28550,28550,28450,658
20230601,111100,913934700,28550,28500,28550,28500,168
20230601,111000,909146450,28500,28500,28500,28450,234
20230601,110900,902487300,28500,28500,28500,28500,72
20230601,110800,900435300,28550,28500,28550,28500,23
20230601,110700,899778900,28550,28600,28600,28550,33
20230601,110600,898836550,28550,28550,28550,28400,1684
20230601,110500,850935650,28550,28550,28550,28500,236
20230601,110400,844208500,28550,28550,28550,28500,43
20230601,110300,842981850,28550,28550,28600,28550,82
20230601,110200,840640050,28600,28550,28600,28550,215
20230601,110100,834501100,28550,28550,28550,28550,66
20230601,110000,832616800,28550,28600,28600,28550,131
20230601,105900,828876550,28550,28550,28550,28550,72
20230601,105800,826820950,28550,28550,28600,28550,347
20230601,105700,816913050,28550,28550,28550,28550,13
20230601,105600,816541900,28550,28550,28600,28550,370
20230601,105500,805975150,28550,28450,28550,28450,314
20230601,105400,797035800,28500,28500,28500,28500,20
20230601,105300,796465800,28500,28550,28550,28500,171
20230601,105200,791591950,28550,28550,28550,28550,4
20230601,105100,791477750,28550,28500,28550,28450,351
20230601,105000,781491250,28500,28500,28500,28500,8
20230601,104900,781263250,28450,28500,28500,28450,211
20230601,104800,775260050,28500,28450,28500,28450,215
20230601,104700,769142400,28500,28500,28500,28500,12
20230601,104600,768800400,28450,28500,28500,28450,216
20230601,104500,762655000,28550,28500,28550,28500,165
20230601,104400,757952400,28500,28550,28550,28500,58
20230601,104300,756298450,28500,28550,28550,28500,180
20230601,104200,751168050,28500,28500,28550,28500,247
20230601,104100,744128350,28550,28500,28550,28500,321
20230601,104000,734979200,28550,28550,28550,28550,10
20230601,103900,734693700,28550,28500,28550,28500,202
20230601,103800,728936450,28550,28550,28550,28500,65
20230601,103700,727083200,28550,28550,28550,28500,257
20230601,103600,719755700,28550,28550,28550,28500,141
20230601,103500,715731150,28550,28550,28550,28550,46
20230601,103400,714417850,28550,28550,28550,28500,231
20230601,103300,707832650,28550,28500,28550,28500,193
20230601,103200,702331950,28500,28500,28500,28500,17
20230601,103100,701847450,28550,28550,28550,28550,9
20230601,103000,701590500,28550,28500,28550,28450,243
20230601,102900,694674650,28450,28450,28500,28450,216
20230601,102800,688529250,28450,28450,28450,28450,119
20230601,102700,685143700,28450,28500,28500,28450,127
20230601,102600,681530500,28500,28500,28500,28500,9
20230601,102500,681274000,28500,28450,28500,28450,200
20230601,102400,675583950,28500,28450,28500,28450,113
20230601,102300,672368900,28450,28500,28500,28450,203
20230601,102200,666593150,28500,28450,28500,28450,200
20230601,102100,660902950,28500,28500,28500,28500,12
20230601,102000,660560950,28500,28450,28500,28450,201
20230601,101900,654842300,28450,28500,28500,28450,29
20230601,101800,654017050,28500,28450,28500,28450,201
20230601,101700,648298400,28500,28500,28500,28500,8
20230601,101600,648070400,28500,28450,28500,28350,371
20230601,101500,637535250,28450,28400,28450,28400,245
20230601,101400,630574850,28450,28400,28450,28400,190
20230601,101300,625173550,28450,28400,28450,28350,450
20230601,101200,612405850,28450,28450,28450,28450,8
20230601,101100,612178250,28400,28400,28400,28400,201
20230601,101000,606469850,28500,28400,28500,28400,384
20230601,100900,595551700,28400,28500,28500,28400,2640
20230601,100800,520472300,28500,28550,28550,28450,442
20230601,100700,507885150,28550,28500,28550,28450,347
20230601,100600,498000550,28500,28550,28650,28500,2202
20230601,100500,435203150,28600,28550,28600,28550,265
20230601,100400,427631450,28600,28650,28650,28600,1245
20230601,100300,392022500,28650,28650,28650,28650,9
20230601,100200,391764650,28700,28650,28700,28650,37
20230601,100100,390704500,28650,28650,28650,28600,211
20230601,100000,384669200,28650,28650,28650,28650,145
20230601,095900,380514950,28650,28650,28700,28650,83
20230601,095800,378136800,28650,28650,28650,28650,124
20230601,095700,374584200,28650,28650,28700,28650,38
20230601,095600,373495250,28700,28650,28700,28650,65
20230601,095500,371630250,28650,28700,28750,28650,1802
20230601,095400,319975250,28700,28750,28750,28700,369
20230601,095300,309384550,28750,28750,28750,28750,6
20230601,095200,309212050,28750,28750,28750,28700,221
20230601,095100,302868900,28750,28750,28750,28750,10
20230601,095000,302581400,28750,28750,28800,28750,127
20230601,094900,298929950,28750,28750,28750,28750,9
20230601,094800,298671200,28700,28750,28750,28700,244
20230601,094700,291666050,28750,28750,28750,28750,124
20230601,094600,288101050,28800,28800,28800,28800,8
20230601,094500,287870650,28800,28800,28800,28750,306
20230601,094400,279070750,28800,28800,28800,28750,137
20230601,094300,275131650,28750,28800,28800,28750,319
20230601,094200,265960200,28800,28750,28800,28750,304
20230601,094100,257220000,28800,28750,28800,28750,248
20230601,094000,250089000,28750,28750,28750,28700,243
20230601,093900,243106500,28800,28750,28800,28750,174
20230601,093800,238100850,28750,28800,28800,28750,147
20230601,093700,233874400,28750,28750,28750,28750,95
20230601,093600,231143150,28750,28800,28800,28750,117
20230601,093500,227779150,28800,28750,28800,28750,211
20230601,093400,221712700,28750,28800,28800,28750,629
20230601,093300,203628500,28800,28750,28800,28750,202
20230601,093200,197820750,28800,28800,28800,28800,123
20230601,093100,194278350,28800,28800,28800,28750,249
20230601,093000,187117000,28800,28850,28850,28800,8
20230601,092900,186886400,28700,28700,28850,28700,305
20230601,092800,178132300,28850,28750,28850,28650,1073
20230601,092700,147349100,28750,28900,28900,28750,316
20230601,092600,138262850,28850,28850,28850,28850,0
20230601,092500,138262850,28850,28800,28850,28800,103
20230601,092400,135294250,28800,28750,28800,28750,450
20230601,092300,122353250,28700,28700,28700,28700,285
20230601,092200,114173750,28700,28700,28700,28650,29
20230601,092100,113342350,28650,28700,28700,28650,247
20230601,092000,106265000,28700,28750,28750,28700,64
20230601,091900,104428100,28750,28750,28750,28750,100
20230601,091800,101553100,28750,28650,28750,28650,450
20230601,091700,88659600,28700,28700,28700,28700,77
20230601,091600,86449700,28700,28700,28700,28700,61
20230601,091500,84699000,28750,28700,28750,28700,12
20230601,091400,84354550,28700,28700,28700,28650,28
20230601,091300,83551150,28700,28700,28700,28650,331
20230601,091200,74060450,28650,28750,28750,28650,154
20230601,091100,69642050,28750,28800,28800,28750,6
20230601,091000,69469500,28800,28700,28800,28700,72
20230601,090900,67402700,28700,28800,28800,28700,195
20230601,090800,61795450,28800,28800,28800,28800,1
20230601,090700,61766650,28800,28900,28900,28800,59
20230601,090600,60066550,28900,28900,28900,28850,181
20230601,090500,54840250,28850,28850,28850,28850,100
20230601,090400,51955250,28850,28850,28850,28850,1
20230601,090300,51926400,28950,28950,28950,28950,170
20230601,090200,47004900,28950,28900,28950,28700,414
20230601,090100,35037150,28900,28950,28950,28900,503
20230601,090000,20500300,28950,29100,29100,28950,705