KissMeData/001040/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194100,12981326200,80500,80500,80500,80500,60333
20230616,194000,12981326200,80500,80500,80500,80500,0
20230616,193900,12981326200,80500,80500,80500,80500,0
20230616,193800,12981326200,80500,80500,80500,80500,0
20230616,193700,12981326200,80500,80500,80500,80500,0
20230616,193600,12981326200,80500,80500,80500,80500,0
20230616,193500,12981326200,80500,80500,80500,80500,0
20230616,193400,12981326200,80500,80500,80500,80500,0
20230616,193300,12981326200,80500,80500,80500,80500,0
20230616,193200,12981326200,80500,80500,80500,80500,0
20230616,193100,12981326200,80500,80500,80500,80500,0
20230616,193000,12981326200,80500,80500,80500,80500,0
20230616,192900,12981326200,80500,80500,80500,80500,0
20230616,192800,12981326200,80500,80500,80500,80500,0
20230616,192700,12981326200,80500,80500,80500,80500,0
20230616,192600,12981326200,80500,80500,80500,80500,0
20230616,192500,12981326200,80500,80500,80500,80500,0
20230616,192400,12981326200,80500,80500,80500,80500,0
20230616,192300,12981326200,80500,80500,80500,80500,0
20230616,192200,12981326200,80500,80500,80500,80500,0
20230616,192100,12981326200,80500,80500,80500,80500,0
20230616,192000,12981326200,80500,80500,80500,80500,0
20230616,191900,12981326200,80500,80500,80500,80500,0
20230616,191800,12981326200,80500,80500,80500,80500,0
20230616,191700,12981326200,80500,80500,80500,80500,0
20230616,191600,12981326200,80500,80500,80500,80500,0
20230616,191500,12981326200,80500,80500,80500,80500,0
20230616,191400,12981326200,80500,80500,80500,80500,0
20230616,191300,12981326200,80500,80500,80500,80500,0
20230616,191200,12981326200,80500,80500,80500,80500,0
20230616,191100,12981326200,80500,80500,80500,80500,60333
20230616,191000,12981326200,80500,80500,80500,80500,0
20230616,190900,12981326200,80500,80500,80500,80500,0
20230616,190800,12981326200,80500,80500,80500,80500,0
20230616,190700,12981326200,80500,80500,80500,80500,0
20230616,190600,12981326200,80500,80500,80500,80500,0
20230616,190500,12981326200,80500,80500,80500,80500,0
20230616,190400,12981326200,80500,80500,80500,80500,0
20230616,190300,12981326200,80500,80500,80500,80500,0
20230616,190200,12981326200,80500,80500,80500,80500,0
20230616,190100,12981326200,80500,80500,80500,80500,0
20230616,190000,12981326200,80500,80500,80500,80500,0
20230616,185900,12981326200,80500,80500,80500,80500,0
20230616,185800,12981326200,80500,80500,80500,80500,0
20230616,185700,12981326200,80500,80500,80500,80500,0
20230616,185600,12981326200,80500,80500,80500,80500,0
20230616,185500,12981326200,80500,80500,80500,80500,0
20230616,185400,12981326200,80500,80500,80500,80500,0
20230616,185300,12981326200,80500,80500,80500,80500,0
20230616,185200,12981326200,80500,80500,80500,80500,0
20230616,185100,12981326200,80500,80500,80500,80500,0
20230616,185000,12981326200,80500,80500,80500,80500,0
20230616,184900,12981326200,80500,80500,80500,80500,0
20230616,184800,12981326200,80500,80500,80500,80500,0
20230616,184700,12981326200,80500,80500,80500,80500,0
20230616,184600,12981326200,80500,80500,80500,80500,0
20230616,184500,12981326200,80500,80500,80500,80500,0
20230616,184400,12981326200,80500,80500,80500,80500,0
20230616,184300,12981326200,80500,80500,80500,80500,0
20230616,184200,12981326200,80500,80500,80500,80500,0
20230616,184100,12981326200,80500,80500,80500,80500,60333
20230616,184000,12981326200,80500,80500,80500,80500,0
20230616,183900,12981326200,80500,80500,80500,80500,0
20230616,183800,12981326200,80500,80500,80500,80500,0
20230616,183700,12981326200,80500,80500,80500,80500,0
20230616,183600,12981326200,80500,80500,80500,80500,0
20230616,183500,12981326200,80500,80500,80500,80500,0
20230616,183400,12981326200,80500,80500,80500,80500,0
20230616,183300,12981326200,80500,80500,80500,80500,0
20230616,183200,12981326200,80500,80500,80500,80500,0
20230616,183100,12981326200,80500,80500,80500,80500,0
20230616,183000,12981326200,80500,80500,80500,80500,0
20230616,182900,12981326200,80500,80500,80500,80500,0
20230616,182800,12981326200,80500,80500,80500,80500,0
20230616,182700,12981326200,80500,80500,80500,80500,0
20230616,182600,12981326200,80500,80500,80500,80500,0
20230616,182500,12981326200,80500,80500,80500,80500,0
20230616,182400,12981326200,80500,80500,80500,80500,0
20230616,182300,12981326200,80500,80500,80500,80500,0
20230616,182200,12981326200,80500,80500,80500,80500,0
20230616,182100,12981326200,80500,80500,80500,80500,0
20230616,182000,12981326200,80500,80500,80500,80500,0
20230616,181900,12981326200,80500,80500,80500,80500,0
20230616,181800,12981326200,80500,80500,80500,80500,0
20230616,181700,12981326200,80500,80500,80500,80500,0
20230616,181600,12981326200,80500,80500,80500,80500,0
20230616,181500,12981326200,80500,80500,80500,80500,0
20230616,181400,12981326200,80500,80500,80500,80500,0
20230616,181300,12981326200,80500,80500,80500,80500,0
20230616,181200,12981326200,80500,80500,80500,80500,0
20230616,181100,12981326200,80500,80500,80500,80500,60333
20230616,181000,12981326200,80500,80500,80500,80500,0
20230616,180900,12981326200,80500,80500,80500,80500,0
20230616,180800,12981326200,80500,80500,80500,80500,0
20230616,180700,12981326200,80500,80500,80500,80500,0
20230616,180600,12981326200,80500,80500,80500,80500,0
20230616,180500,12981326200,80500,80500,80500,80500,0
20230616,180400,12981326200,80500,80500,80500,80500,0
20230616,180300,12981326200,80500,80500,80500,80500,0
20230616,180200,12981326200,80500,80500,80500,80500,0
20230616,180100,12981326200,80500,80500,80500,80500,0
20230616,180000,12981326200,80500,80500,80500,80500,0
20230616,175900,12981326200,80500,80500,80500,80500,0
20230616,175800,12981326200,80500,80500,80500,80500,0
20230616,175700,12981326200,80500,80500,80500,80500,0
20230616,175600,12981326200,80500,80500,80500,80500,0
20230616,175500,12981326200,80500,80500,80500,80500,0
20230616,175400,12981326200,80500,80500,80500,80500,0
20230616,175300,12981326200,80500,80500,80500,80500,0
20230616,175200,12981326200,80500,80500,80500,80500,0
20230616,175100,12981326200,80500,80500,80500,80500,0
20230616,175000,12981326200,80500,80500,80500,80500,0
20230616,174900,12981326200,80500,80500,80500,80500,0
20230616,174800,12981326200,80500,80500,80500,80500,0
20230616,174700,12981326200,80500,80500,80500,80500,0
20230616,174600,12981326200,80500,80500,80500,80500,0
20230616,174500,12981326200,80500,80500,80500,80500,0
20230616,174400,12981326200,80500,80500,80500,80500,0
20230616,174300,12981326200,80500,80500,80500,80500,0
20230616,174200,12981326200,80500,80500,80500,80500,0
20230616,174100,12981326200,80500,80500,80500,80500,60333
20230616,174000,12981326200,80500,80500,80500,80500,0
20230616,173900,12981326200,80500,80500,80500,80500,0
20230616,173800,12981326200,80500,80500,80500,80500,0
20230616,173700,12981326200,80500,80500,80500,80500,0
20230616,173600,12981326200,80500,80500,80500,80500,0
20230616,173500,12981326200,80500,80500,80500,80500,0
20230616,173400,12981326200,80500,80500,80500,80500,0
20230616,173300,12981326200,80500,80500,80500,80500,0
20230616,173200,12981326200,80500,80500,80500,80500,0
20230616,173100,12981326200,80500,80500,80500,80500,0
20230616,173000,12981326200,80500,80500,80500,80500,0
20230616,172900,12981326200,80500,80500,80500,80500,0
20230616,172800,12981326200,80500,80500,80500,80500,0
20230616,172700,12981326200,80500,80500,80500,80500,0
20230616,172600,12981326200,80500,80500,80500,80500,0
20230616,172500,12981326200,80500,80500,80500,80500,0
20230616,172400,12981326200,80500,80500,80500,80500,0
20230616,172300,12981326200,80500,80500,80500,80500,0
20230616,172200,12981326200,80500,80500,80500,80500,0
20230616,172100,12981326200,80500,80500,80500,80500,0
20230616,172000,12981326200,80500,80500,80500,80500,0
20230616,171900,12981326200,80500,80500,80500,80500,0
20230616,171800,12981326200,80500,80500,80500,80500,0
20230616,171700,12981326200,80500,80500,80500,80500,0
20230616,171600,12981326200,80500,80500,80500,80500,0
20230616,171500,12981326200,80500,80500,80500,80500,0
20230616,171400,12981326200,80500,80500,80500,80500,0
20230616,171300,12981326200,80500,80500,80500,80500,0
20230616,171200,12981326200,80500,80500,80500,80500,0
20230616,171100,12981326200,80500,80500,80500,80500,60333
20230616,171000,12981326200,80500,80500,80500,80500,0
20230616,170900,12981326200,80500,80500,80500,80500,0
20230616,170800,12981326200,80500,80500,80500,80500,0
20230616,170700,12981326200,80500,80500,80500,80500,0
20230616,170600,12981326200,80500,80500,80500,80500,0
20230616,170500,12981326200,80500,80500,80500,80500,0
20230616,170400,12981326200,80500,80500,80500,80500,0
20230616,170300,12981326200,80500,80500,80500,80500,0
20230616,170200,12981326200,80500,80500,80500,80500,0
20230616,170100,12981326200,80500,80500,80500,80500,0
20230616,170000,12981326200,80500,80500,80500,80500,0
20230616,165900,12981326200,80500,80500,80500,80500,0
20230616,165800,12981326200,80500,80500,80500,80500,0
20230616,165700,12981326200,80500,80500,80500,80500,0
20230616,165600,12981326200,80500,80500,80500,80500,0
20230616,165500,12981326200,80500,80500,80500,80500,0
20230616,165400,12981326200,80500,80500,80500,80500,0
20230616,165300,12981326200,80500,80500,80500,80500,0
20230616,165200,12981326200,80500,80500,80500,80500,0
20230616,165100,12981326200,80500,80500,80500,80500,0
20230616,165000,12981326200,80500,80500,80500,80500,0
20230616,164900,12981326200,80500,80500,80500,80500,0
20230616,164800,12981326200,80500,80500,80500,80500,0
20230616,164700,12981326200,80500,80500,80500,80500,0
20230616,164600,12981326200,80500,80500,80500,80500,0
20230616,164500,12981326200,80500,80500,80500,80500,0
20230616,164400,12981326200,80500,80500,80500,80500,0
20230616,164300,12981326200,80500,80500,80500,80500,0
20230616,164200,12981326200,80500,80500,80500,80500,0
20230616,164100,12981326200,80500,80500,80500,80500,60333
20230616,164000,12981326200,80500,80500,80500,80500,0
20230616,163900,12981326200,80500,80500,80500,80500,0
20230616,163800,12981326200,80500,80500,80500,80500,0
20230616,163700,12981326200,80500,80500,80500,80500,0
20230616,163600,12981326200,80500,80500,80500,80500,0
20230616,163500,12981326200,80500,80500,80500,80500,0
20230616,163400,12981326200,80500,80500,80500,80500,0
20230616,163300,12981326200,80500,80500,80500,80500,0
20230616,163200,12981326200,80500,80500,80500,80500,0
20230616,163100,12981326200,80500,80500,80500,80500,0
20230616,163000,12981326200,80500,80500,80500,80500,0
20230616,162900,12981326200,80500,80500,80500,80500,0
20230616,162800,12981326200,80500,80500,80500,80500,0
20230616,162700,12981326200,80500,80500,80500,80500,0
20230616,162600,12981326200,80500,80500,80500,80500,0
20230616,162500,12981326200,80500,80500,80500,80500,0
20230616,162400,12981326200,80500,80500,80500,80500,0
20230616,162300,12981326200,80500,80500,80500,80500,0
20230616,162200,12981326200,80500,80500,80500,80500,0
20230616,162100,12981326200,80500,80500,80500,80500,0
20230616,162000,12981326200,80500,80500,80500,80500,0
20230616,161900,12981326200,80500,80500,80500,80500,0
20230616,161800,12981326200,80500,80500,80500,80500,0
20230616,161700,12981326200,80500,80500,80500,80500,0
20230616,161600,12981326200,80500,80500,80500,80500,0
20230616,161500,12981326200,80500,80500,80500,80500,0
20230616,161400,12981326200,80500,80500,80500,80500,0
20230616,161300,12981326200,80500,80500,80500,80500,0
20230616,161200,12981326200,80500,80500,80500,80500,0
20230616,161100,12981326200,80500,80500,80500,80500,60333
20230616,161000,12981326200,80500,80500,80500,80500,0
20230616,160900,12981326200,80500,80500,80500,80500,0
20230616,160800,12981326200,80500,80500,80500,80500,0
20230616,160700,12981326200,80500,80500,80500,80500,0
20230616,160600,12981326200,80500,80500,80500,80500,0
20230616,160500,12981326200,80500,80500,80500,80500,0
20230616,160400,12981326200,80500,80500,80500,80500,0
20230616,160300,12981326200,80500,80500,80500,80500,0
20230616,160200,12981326200,80500,80500,80500,80500,0
20230616,160100,12981326200,80500,80500,80500,80500,0
20230616,160000,12981326200,80500,80500,80500,80500,0
20230616,155900,12981326200,80500,80500,80500,80500,0
20230616,155800,12981326200,80500,80500,80500,80500,0
20230616,155700,12981326200,80500,80500,80500,80500,0
20230616,155600,12981326200,80500,80500,80500,80500,0
20230616,155500,12981326200,80500,80500,80500,80500,0
20230616,155400,12981326200,80500,80500,80500,80500,0
20230616,155300,12981326200,80500,80500,80500,80500,0
20230616,155200,12981326200,80500,80500,80500,80500,0
20230616,155100,12981326200,80500,80500,80500,80500,0
20230616,155000,12981326200,80500,80500,80500,80500,0
20230616,154900,12981326200,80500,80500,80500,80500,0
20230616,154800,12981326200,80500,80500,80500,80500,0
20230616,154700,12981326200,80500,80500,80500,80500,0
20230616,154600,12981326200,80500,80500,80500,80500,0
20230616,154500,12981326200,80500,80500,80500,80500,0
20230616,154400,12981326200,80500,80500,80500,80500,0
20230616,154300,12981326200,80500,80500,80500,80500,0
20230616,154200,12981326200,80500,80500,80500,80500,0
20230616,154100,12981326200,80500,80500,80500,80500,60333
20230616,154000,12981326200,80500,80500,80500,80500,0
20230616,153900,12981326200,80500,80500,80500,80500,0
20230616,153800,12981326200,80500,80500,80500,80500,0
20230616,153700,12981326200,80500,80500,80500,80500,0
20230616,153600,12981326200,80500,80500,80500,80500,0
20230616,153500,12981326200,80500,80500,80500,80500,0
20230616,153400,12981326200,80500,80500,80500,80500,0
20230616,153300,12981326200,80500,80500,80500,80500,0
20230616,153200,12981326200,80500,80500,80500,80500,0
20230616,153100,12981326200,80500,80500,80500,80500,0
20230616,153000,12981326200,80500,80500,80500,80500,60333
20230616,152900,8124519700,79800,79800,79800,79800,0
20230616,152800,8124519700,79800,79800,79800,79800,0
20230616,152700,8124519700,79800,79800,79800,79800,0
20230616,152600,8124519700,79800,79800,79800,79800,0
20230616,152500,8124519700,79800,79800,79800,79800,0
20230616,152400,8124519700,79800,79800,79800,79800,0
20230616,152300,8124519700,79800,79800,79800,79800,0
20230616,152200,8124519700,79800,79800,79800,79800,0
20230616,152100,8124519700,79800,79800,79800,79800,0
20230616,152000,8124519700,79800,79800,79800,79800,0
20230616,151900,8124519700,79800,79900,80000,79800,1017
20230616,151800,8043247500,79900,80000,80000,79800,1036
20230616,151700,7960506400,79900,79900,80000,79900,323
20230616,151600,7934696000,79900,80000,80000,79900,155
20230616,151500,7922310200,79900,79900,80000,79900,239
20230616,151400,7903211300,80000,79900,80000,79900,133
20230616,151300,7892580100,79900,79900,79900,79900,144
20230616,151200,7881074500,79900,79900,79900,79800,1038
20230616,151100,7798138400,79800,79900,79900,79800,320
20230616,151000,7772581800,79900,80000,80000,79800,610
20230616,150900,7723843200,80000,79900,80000,79900,404
20230616,150800,7691560400,79900,79900,80000,79900,258
20230616,150700,7670944300,79900,79900,80000,79900,322
20230616,150600,7645208000,79900,79900,80000,79900,223
20230616,150500,7627385400,79900,79900,80000,79900,199
20230616,150400,7611485200,80000,79900,80000,79900,362
20230616,150300,7582549400,79900,80100,80100,79900,1084
20230616,150200,7495860000,80000,80000,80100,80000,684
20230616,150100,7441136900,80100,80100,80100,80000,384
20230616,150000,7410413400,80100,80000,80100,80000,303
20230616,145900,7386161800,80000,80100,80100,80000,230
20230616,145800,7367755000,80000,80100,80100,80000,302
20230616,145700,7343581600,80000,80100,80100,80000,223
20230616,145600,7325734300,80000,80000,80100,80000,222
20230616,145500,7307970300,80000,80000,80100,80000,361
20230616,145400,7279088900,80000,80300,80300,80000,1244
20230616,145300,7179366200,80300,80400,80500,80300,2040
20230616,145200,7015293200,80500,80400,80500,80400,678
20230616,145100,6960776200,80300,80300,80400,80300,281
20230616,145000,6938190200,80400,80300,80400,80200,476
20230616,144900,6899957700,80300,80200,80300,80200,1995
20230616,144800,6739776500,80200,80200,80300,80200,219
20230616,144700,6722201100,80300,80200,80300,80200,305
20230616,144600,6697725900,80200,80300,80300,80200,274
20230616,144500,6675742600,80300,80200,80300,80200,182
20230616,144400,6661137600,80200,80200,80300,80200,213
20230616,144300,6644050200,80200,80300,80300,80200,390
20230616,144200,6612762600,80300,80300,80300,80200,186
20230616,144100,6597835100,80200,80200,80300,80200,157
20230616,144000,6585233400,80300,80300,80300,80200,185
20230616,143900,6570382600,80200,80300,80300,80200,189
20230616,143800,6555212800,80200,80200,80300,80200,152
20230616,143700,6543010700,80300,80300,80300,80200,213
20230616,143600,6525910900,80300,80200,80300,80200,267
20230616,143500,6504475000,80300,80300,80300,80200,182
20230616,143400,6489864900,80300,80300,80300,80200,128
20230616,143300,6479589200,80200,80300,80300,80200,94
20230616,143200,6472045500,80300,80300,80300,80200,145
20230616,143100,6460405600,80300,80200,80300,80200,106
20230616,143000,6451899200,80300,80300,80300,80200,318
20230616,142900,6426368200,80300,80200,80300,80200,219
20230616,142800,6408785600,80400,80300,80400,80200,557
20230616,142700,6364059100,80200,80200,80300,80200,413
20230616,142600,6330902500,80300,80200,80600,80100,4897
20230616,142500,5937585700,80200,80100,80200,80100,68
20230616,142400,5932136500,80200,80100,80200,80100,252
20230616,142300,5911940200,80100,80100,80200,80100,117
20230616,142200,5902558700,80100,80100,80200,80100,223
20230616,142100,5884678200,80200,80100,80200,80100,89
20230616,142000,5877544200,80200,80100,80200,80100,160
20230616,141900,5864720300,80200,80200,80200,80100,271
20230616,141800,5843002000,80100,80100,80200,80100,106
20230616,141700,5834507200,80100,80100,80200,80100,209
20230616,141600,5817757700,80100,80100,80200,80100,184
20230616,141500,5803010600,80200,80200,80200,80100,182
20230616,141400,5788426500,80200,80200,80200,80100,125
20230616,141300,5778407600,80100,80100,80200,80000,883
20230616,141200,5707676100,80100,80000,80100,80000,177
20230616,141100,5693505200,80000,80100,80100,80000,183
20230616,141000,5678851300,80100,80100,80200,80000,521
20230616,140900,5637119300,80100,80100,80200,80100,526
20230616,140800,5594981100,80100,80100,80200,80100,641
20230616,140700,5543632700,80200,80100,80200,80100,150
20230616,140600,5531609900,80200,80100,80200,80100,148
20230616,140500,5519748000,80200,80100,80200,80100,87
20230616,140400,5512775800,80100,80100,80100,80100,94
20230616,140300,5505246400,80100,80100,80200,80100,73
20230616,140200,5499394700,80100,80200,80200,80100,132
20230616,140100,5488815700,80100,80200,80200,80100,192
20230616,140000,5473431500,80100,80100,80200,80100,30
20230616,135900,5471027900,80200,80000,80200,80000,1181
20230616,135800,5376435500,80000,80300,80300,79900,3982
20230616,135700,5057368800,80200,80300,80300,80200,380
20230616,135600,5026867600,80200,80200,80300,80200,276
20230616,135500,5004720100,80300,80300,80300,80200,110
20230616,135400,4995896600,80300,80200,80300,80200,137
20230616,135300,4984907100,80200,80200,80300,80200,247
20230616,135200,4965089100,80200,80200,80300,80200,131
20230616,135100,4954574500,80200,80200,80300,80200,203
20230616,135000,4938292800,80300,80300,80300,80200,151
20230616,134900,4926168700,80200,80300,80300,80200,152
20230616,134800,4913972700,80300,80200,80300,80200,27
20230616,134700,4911805200,80200,80300,80300,80200,245
20230616,134600,4892145200,80200,80300,80300,80200,68
20230616,134500,4886688400,80200,80200,80300,80200,149
20230616,134400,4874730000,80300,80300,80300,80200,127
20230616,134300,4864537600,80300,80300,80300,80200,129
20230616,134200,4854181900,80300,80300,80300,80200,91
20230616,134100,4846875400,80300,80300,80300,80200,158
20230616,134000,4834188200,80300,80300,80300,80200,118
20230616,133900,4824714700,80300,80300,80300,80200,133
20230616,133800,4814039200,80300,80300,80300,80300,106
20230616,133700,4805527400,80300,80300,80300,80200,109
20230616,133600,4796775500,80300,80300,80300,80200,71
20230616,133500,4791075200,80200,80300,80300,80200,143
20230616,133400,4779594200,80300,80300,80300,80200,100
20230616,133300,4771564900,80300,80300,80300,80200,120
20230616,133200,4761930000,80300,80300,80300,80200,136
20230616,133100,4751011500,80300,80300,80300,80200,98
20230616,133000,4743142800,80300,80300,80300,80200,129
20230616,132900,4732784700,80300,80300,80300,80200,93
20230616,132800,4725318400,80300,80200,80300,80200,111
20230616,132700,4716407100,80300,80300,80300,80300,81
20230616,132600,4709902800,80200,80300,80300,80200,260
20230616,132500,4689047200,80300,80100,80300,80100,726
20230616,132400,4630820600,80100,80200,80200,80100,40
20230616,132300,4627613600,80100,80200,80300,80100,698
20230616,132200,4571638500,80300,80200,80300,80200,83
20230616,132100,4564974600,80200,80300,80300,80200,241
20230616,132000,4545624300,80300,80400,80400,80300,337
20230616,131900,4518561800,80300,80400,80400,80300,127
20230616,131800,4508351800,80400,80200,80400,80200,1151
20230616,131700,4415997300,80200,80200,80200,80100,167
20230616,131600,4402609100,80100,80200,80200,80100,45
20230616,131500,4399000600,80200,80200,80200,80100,47
20230616,131400,4395232100,80100,80100,80100,80100,33
20230616,131300,4392588800,80200,80200,80200,80100,64
20230616,131200,4387457800,80200,80200,80200,80200,239
20230616,131100,4368290000,80100,80100,80200,80100,185
20230616,131000,4353470300,80200,80100,80200,80000,323
20230616,130900,4327603000,80000,80000,80000,80000,212
20230616,130800,4310643000,80000,79900,80200,79800,1477
20230616,130700,4192474400,79800,79900,80000,79800,272
20230616,130600,4170745400,79900,79900,79900,79900,121
20230616,130500,4161077500,79900,79900,80000,79900,77
20230616,130400,4154925100,79900,79900,80000,79900,148
20230616,130300,4143096800,79900,79900,80000,79900,877
20230616,130200,4073024100,79900,80000,80000,79900,85
20230616,130100,4066229200,80000,79900,80000,79900,115
20230616,130000,4057040600,80000,80000,80000,79900,174
20230616,125900,4043136200,79900,80000,80000,79900,110
20230616,125800,4034345500,79900,80000,80000,79900,25
20230616,125700,4032346600,79900,79900,80000,79900,105
20230616,125600,4023955200,79900,79900,80000,79900,134
20230616,125500,4013247900,80000,79900,80000,79900,91
20230616,125400,4005974200,80000,79900,80000,79900,69
20230616,125300,4000457700,79900,80000,80000,79900,77
20230616,125200,3994303400,80000,80000,80000,79900,29
20230616,125100,3991984400,79900,79900,80000,79900,109
20230616,125000,3983272500,79900,80000,80000,79900,26
20230616,124900,3981193800,79900,79900,79900,79900,2
20230616,124800,3981034000,80000,80000,80000,79900,22
20230616,124700,3979275100,80000,79900,80000,79900,27
20230616,124600,3977117500,79900,79900,79900,79900,11
20230616,124500,3976238600,80000,79900,80000,79800,359
20230616,124400,3947534700,79900,79900,79900,79800,411
20230616,124300,3914695900,79900,80000,80000,79900,50
20230616,124200,3910700600,79900,80000,80000,79900,28
20230616,124100,3908460800,80000,80000,80100,79900,576
20230616,124000,3862390800,80100,80000,80100,80000,48
20230616,123900,3858547200,80000,80000,80100,80000,59
20230616,123800,3853825900,80000,80000,80100,80000,100
20230616,123700,3845823200,80000,80100,80100,80000,23
20230616,123600,3843981900,80000,80000,80100,80000,22
20230616,123500,3842220900,80100,80100,80100,80000,26
20230616,123400,3840138900,80000,80100,80100,80000,73
20230616,123300,3834292100,80000,80100,80100,80000,49
20230616,123200,3830368500,80100,80000,80100,80000,42
20230616,123100,3827006200,80100,80100,80100,80000,48
20230616,123000,3823162100,80100,80100,80100,80000,68
20230616,122900,3817716300,80100,80000,80100,80000,98
20230616,122800,3809868400,80100,80100,80100,80000,93
20230616,122700,3802419700,80100,80100,80100,80000,12
20230616,122600,3801458600,80100,80000,80100,80000,115
20230616,122500,3792257200,80000,80100,80100,80000,141
20230616,122400,3780974500,80000,80000,80100,80000,348
20230616,122300,3753121400,80100,80000,80100,79900,391
20230616,122200,3721839000,80000,80000,80100,79900,504
20230616,122100,3681523700,80000,80100,80100,80000,39
20230616,122000,3678401500,80100,80100,80100,80000,27
20230616,121900,3676239000,80100,80000,80100,80000,143
20230616,121800,3664792900,80100,80100,80100,80000,83
20230616,121700,3658147800,80100,80000,80100,80000,22
20230616,121600,3656386800,80000,80200,80200,80000,474
20230616,121500,3618405700,80200,80200,80200,80100,55
20230616,121400,3613996300,80200,80200,80200,80100,52
20230616,121300,3609827500,80200,80100,80200,80100,709
20230616,121200,3553009800,80100,79900,80100,79800,678
20230616,121100,3498823200,79800,79800,79900,79800,137
20230616,121000,3487878600,79900,79900,79900,79800,21
20230616,120900,3486202400,79800,79800,79900,79700,256
20230616,120800,3465777500,79800,79700,79900,79700,1588
20230616,120700,3339068200,79700,79700,79800,79700,40
20230616,120600,3335879600,79700,79700,79700,79700,108
20230616,120500,3327272000,79700,79800,79800,79700,54
20230616,120400,3322966100,79700,79700,79700,79700,85
20230616,120300,3316191600,79700,79700,79800,79700,193
20230616,120200,3300804900,79700,79800,79800,79700,116
20230616,120100,3291558200,79800,79700,79800,79700,84
20230616,120000,3284863300,79700,79800,79800,79700,117
20230616,115900,3275535800,79700,79800,79800,79700,133
20230616,115800,3264934500,79800,79700,79800,79700,79
20230616,115700,3258635600,79700,79800,79800,79700,90
20230616,115600,3251459800,79700,79700,79800,79700,34
20230616,115500,3248749100,79700,79800,79800,79700,271
20230616,115400,3227141400,79800,79900,79900,79800,81
20230616,115300,3220676200,79800,79800,79900,79800,161
20230616,115200,3207827400,79900,79800,79900,79800,329
20230616,115100,3181571800,79800,79800,79800,79800,51
20230616,115000,3177502000,79800,79800,79900,79800,210
20230616,114900,3160730500,79800,79900,79900,79800,56
20230616,114800,3156261600,79800,79800,79900,79800,142
20230616,114700,3144928800,79800,79900,79900,79800,22
20230616,114600,3143171800,79900,79800,79900,79800,71
20230616,114500,3137504700,79800,79800,79900,79800,98
20230616,114400,3129682600,79800,79800,79900,79800,117
20230616,114300,3120340100,79800,79800,79800,79800,58
20230616,114200,3115711700,79800,79800,79900,79700,352
20230616,114100,3087625000,79800,79800,79900,79700,569
20230616,114000,3042220800,79700,79700,79800,79700,35
20230616,113900,3039431200,79700,79700,79700,79700,20
20230616,113800,3037837200,79700,79700,79700,79700,26
20230616,113700,3035765000,79700,79800,79800,79600,723
20230616,113600,2978117900,79600,79800,79800,79600,962
20230616,113500,2901446600,79800,79800,79800,79700,72
20230616,113400,2895704800,79700,79700,79800,79700,99
20230616,113300,2887811400,79700,79800,79800,79700,37
20230616,113200,2884861800,79700,79700,79700,79700,218
20230616,113100,2867487200,79800,79700,79800,79700,113
20230616,113000,2858478800,79800,79700,79800,79700,91
20230616,112900,2851220200,79800,79800,79800,79700,70
20230616,112800,2845635900,79800,79800,79800,79700,355
20230616,112700,2817311800,79700,79800,79900,79700,782
20230616,112600,2754916700,79800,79800,79900,79800,66
20230616,112500,2749649700,79800,79900,79900,79800,153
20230616,112400,2737435800,79900,79800,79900,79800,115
20230616,112300,2728257500,79900,79800,79900,79800,48
20230616,112200,2724424800,79900,79800,79900,79800,68
20230616,112100,2718994300,79800,79800,79900,79800,91
20230616,112000,2711730600,79800,79800,79900,79800,48
20230616,111900,2707900000,79800,79900,79900,79800,71
20230616,111800,2702233200,79800,79800,79900,79800,75
20230616,111700,2696247000,79800,79800,79800,79800,34
20230616,111600,2693533800,79900,79800,79900,79800,80
20230616,111500,2687148500,79800,79900,79900,79800,45
20230616,111400,2683557300,79800,79800,79800,79800,53
20230616,111300,2679327900,79800,79800,79900,79800,95
20230616,111200,2671745900,79900,79800,79900,79800,116
20230616,111100,2662485600,79900,79800,79900,79800,47
20230616,111000,2658734700,79800,79900,79900,79800,266
20230616,110900,2637496900,79800,79800,79800,79800,571
20230616,110800,2591931100,79700,79800,79800,79700,225
20230616,110700,2573979100,79800,79800,79900,79800,42
20230616,110600,2570626500,79900,79800,79900,79800,363
20230616,110500,2541633200,79800,79800,79900,79800,309
20230616,110400,2516974900,79900,79800,79900,79800,32
20230616,110300,2514420300,79900,79900,79900,79800,213
20230616,110200,2497403500,79900,79800,79900,79800,266
20230616,110100,2476154800,79900,79700,79900,79700,664
20230616,110000,2423186000,79700,80100,80100,79600,3570
20230616,105900,2138019600,80000,80000,80000,80000,173
20230616,105800,2124179600,80000,80100,80100,80000,59
20230616,105700,2119456200,80000,80000,80000,80000,96
20230616,105600,2111776200,80100,80100,80100,80000,43
20230616,105500,2108334500,80000,80000,80100,80000,81
20230616,105400,2101853600,80100,80000,80100,80000,78
20230616,105300,2095611300,80100,80000,80100,80000,160
20230616,105200,2082803800,80000,80000,80000,80000,76
20230616,105100,2076723800,80100,80000,80100,80000,89
20230616,105000,2069601300,80000,80100,80100,80000,29
20230616,104900,2067281000,80000,80000,80100,80000,19
20230616,104800,2065760600,80000,80100,80100,80000,47
20230616,104700,2061999000,80100,80100,80100,80000,38
20230616,104600,2058956000,80000,80000,80100,80000,38
20230616,104500,2055915700,80100,80100,80200,80100,141
20230616,104400,2044621400,80100,80100,80100,80000,561
20230616,104300,1999699900,80100,80100,80100,80000,585
20230616,104200,1952846600,80000,80100,80100,80000,123
20230616,104100,1943000800,80100,80100,80100,80000,89
20230616,104000,1935873800,80100,80100,80100,80000,340
20230616,103900,1908645700,80100,80100,80200,80100,63
20230616,103800,1903597700,80100,80100,80100,80100,27
20230616,103700,1901435000,80100,80100,80100,80100,26
20230616,103600,1899352400,80100,80100,80200,80000,608
20230616,103500,1850646600,80100,80100,80100,80000,60
20230616,103400,1845842900,80000,80000,80100,80000,131
20230616,103300,1835360500,80000,80100,80100,80000,82
20230616,103200,1828797800,80100,80000,80100,80000,54
20230616,103100,1824477700,80100,80000,80100,80000,421
20230616,103000,1790765900,80000,80100,80200,80000,280
20230616,102900,1768355300,80100,80100,80100,80100,114
20230616,102800,1759223900,80100,80100,80100,80000,579
20230616,102700,1712858900,80100,80200,80200,80100,102
20230616,102600,1704687600,80100,80100,80200,80100,135
20230616,102500,1693874000,80200,80100,80200,80100,34
20230616,102400,1691148100,80100,80200,80200,80100,112
20230616,102300,1682174000,80200,80200,80200,80100,11
20230616,102200,1681292500,80100,80200,80200,80100,108
20230616,102100,1672639100,80200,80200,80200,80100,52
20230616,102000,1668472500,80100,80100,80200,80100,36
20230616,101900,1665588700,80100,80200,80200,80100,14
20230616,101800,1664467200,80100,80100,80200,80000,426
20230616,101700,1630350500,80000,80100,80200,80000,717
20230616,101600,1572924800,80100,80200,80200,80100,26
20230616,101500,1570841900,80100,80200,80200,80100,137
20230616,101400,1559865100,80100,80200,80200,80100,43
20230616,101300,1556420500,80100,80200,80200,80100,138
20230616,101200,1545364300,80100,80200,80200,80100,83
20230616,101100,1538713600,80100,80300,80300,80100,841
20230616,101000,1471246700,80300,80400,80400,80300,246
20230616,100900,1451492100,80400,80400,80400,80300,127
20230616,100800,1441283900,80400,80400,80400,80300,39
20230616,100700,1438149800,80400,80400,80400,80300,78
20230616,100600,1431884700,80300,80400,80400,80300,70
20230616,100500,1426261600,80300,80300,80400,80200,176
20230616,100400,1412126500,80200,80300,80300,80200,63
20230616,100300,1407070100,80300,80300,80300,80200,125
20230616,100200,1397034000,80200,80300,80300,80200,61
20230616,100100,1392138200,80300,80300,80300,80200,205
20230616,100000,1375677800,80300,80300,80300,80100,531
20230616,095900,1333091500,80200,80300,80400,80200,325
20230616,095800,1306998500,80300,80500,80500,80300,234
20230616,095700,1288188100,80500,80400,80500,80400,27
20230616,095600,1286015100,80500,80500,80500,80300,498
20230616,095500,1245953600,80500,80600,80600,80500,86
20230616,095400,1239030400,80500,80600,80600,80500,261
20230616,095300,1217994900,80700,80600,80700,80600,195
20230616,095200,1202272100,80700,80600,80700,80600,42
20230616,095100,1198886600,80600,80700,80700,80600,59
20230616,095000,1194130900,80700,80800,80900,80700,519
20230616,094900,1152216200,80900,80800,80900,80800,78
20230616,094800,1145911600,80800,80800,80800,80800,2
20230616,094700,1145750000,80800,80800,80900,80800,199
20230616,094600,1129667800,80800,80800,80800,80800,5
20230616,094500,1129263800,80700,80700,80900,80700,142
20230616,094400,1117800800,80800,80800,80800,80800,42
20230616,094300,1114407200,80700,80900,80900,80700,778
20230616,094200,1051521800,81000,80900,81000,80900,121
20230616,094100,1041725900,81000,81100,81100,80900,532
20230616,094000,998637100,81100,81000,81100,81000,107
20230616,093900,989966600,81000,81100,81100,81000,100
20230616,093800,981864500,81100,81000,81100,81000,61
20230616,093700,976922200,81000,81000,81100,81000,86
20230616,093600,969956100,81100,81100,81100,81000,104
20230616,093500,961522800,81100,81100,81100,81100,82
20230616,093400,954872600,81000,81100,81200,81000,271
20230616,093300,932894600,81100,81100,81100,81100,83
20230616,093200,926163300,81100,81100,81200,81000,99
20230616,093100,918134400,81100,81100,81200,81100,202
20230616,093000,901751100,81100,81200,81200,81100,420
20230616,092900,867680600,81200,81000,81200,81000,582
20230616,092800,820471900,81100,81000,81100,81000,91
20230616,092700,813093100,81000,81000,81000,81000,49
20230616,092600,809124100,81000,81000,81100,81000,103
20230616,092500,800781000,81100,81100,81100,81000,30
20230616,092400,798349000,81100,81100,81100,81000,215
20230616,092300,780923500,81000,81000,81100,81000,28
20230616,092200,778654500,81000,81300,81300,81000,421
20230616,092100,744475200,81400,81500,81500,81200,294
20230616,092000,720566100,81500,81400,81500,81400,1076
20230616,091900,632974200,81400,81200,81400,81100,674
20230616,091800,578205500,81100,81200,81200,81100,72
20230616,091700,572364400,81200,81100,81200,81000,323
20230616,091600,546165000,81100,80800,81100,80700,1683
20230616,091500,410022800,80800,80900,80900,80800,151
20230616,091400,397819500,80900,80900,80900,80800,23
20230616,091300,395960100,80900,80900,80900,80900,36
20230616,091200,393047700,80800,80900,80900,80800,26
20230616,091100,390944400,80800,80700,80900,80600,454
20230616,091000,354276100,80700,80600,80700,80600,162
20230616,090900,341204500,80700,80700,80800,80600,104
20230616,090800,332817400,80700,80500,80800,80500,482
20230616,090700,293932300,80600,80800,80800,80500,153
20230616,090600,281589800,80800,80900,81000,80800,324
20230616,090500,255377700,80900,80900,81000,80800,566
20230616,090400,209570800,81000,80800,81000,80700,1016
20230616,090300,127385000,80800,80800,80900,80300,408
20230616,090200,94447400,80800,80600,80900,80600,588
20230616,090100,46970500,80700,80700,80700,80500,164
20230616,090000,33746700,80600,80700,80900,80600,418