KissMeData/001040/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205900,8577002100,84100,84100,84100,84100,4174
20230612,205800,8577002100,84100,84100,84100,84100,0
20230612,205700,8577002100,84100,84100,84100,84100,0
20230612,205600,8577002100,84100,84100,84100,84100,0
20230612,205500,8577002100,84100,84100,84100,84100,0
20230612,205400,8577002100,84100,84100,84100,84100,0
20230612,205300,8577002100,84100,84100,84100,84100,0
20230612,205200,8577002100,84100,84100,84100,84100,0
20230612,205100,8577002100,84100,84100,84100,84100,0
20230612,205000,8577002100,84100,84100,84100,84100,0
20230612,204900,8577002100,84100,84100,84100,84100,0
20230612,204800,8577002100,84100,84100,84100,84100,0
20230612,204700,8577002100,84100,84100,84100,84100,0
20230612,204600,8577002100,84100,84100,84100,84100,0
20230612,204500,8577002100,84100,84100,84100,84100,0
20230612,204400,8577002100,84100,84100,84100,84100,0
20230612,204300,8577002100,84100,84100,84100,84100,0
20230612,204200,8577002100,84100,84100,84100,84100,0
20230612,204100,8577002100,84100,84100,84100,84100,0
20230612,204000,8577002100,84100,84100,84100,84100,0
20230612,203900,8577002100,84100,84100,84100,84100,0
20230612,203800,8577002100,84100,84100,84100,84100,0
20230612,203700,8577002100,84100,84100,84100,84100,0
20230612,203600,8577002100,84100,84100,84100,84100,0
20230612,203500,8577002100,84100,84100,84100,84100,0
20230612,203400,8577002100,84100,84100,84100,84100,0
20230612,203300,8577002100,84100,84100,84100,84100,0
20230612,203200,8577002100,84100,84100,84100,84100,0
20230612,203100,8577002100,84100,84100,84100,84100,0
20230612,203000,8577002100,84100,84100,84100,84100,0
20230612,202900,8577002100,84100,84100,84100,84100,4174
20230612,202800,8577002100,84100,84100,84100,84100,0
20230612,202700,8577002100,84100,84100,84100,84100,0
20230612,202600,8577002100,84100,84100,84100,84100,0
20230612,202500,8577002100,84100,84100,84100,84100,0
20230612,202400,8577002100,84100,84100,84100,84100,0
20230612,202300,8577002100,84100,84100,84100,84100,0
20230612,202200,8577002100,84100,84100,84100,84100,0
20230612,202100,8577002100,84100,84100,84100,84100,0
20230612,202000,8577002100,84100,84100,84100,84100,0
20230612,201900,8577002100,84100,84100,84100,84100,0
20230612,201800,8577002100,84100,84100,84100,84100,0
20230612,201700,8577002100,84100,84100,84100,84100,0
20230612,201600,8577002100,84100,84100,84100,84100,0
20230612,201500,8577002100,84100,84100,84100,84100,0
20230612,201400,8577002100,84100,84100,84100,84100,0
20230612,201300,8577002100,84100,84100,84100,84100,0
20230612,201200,8577002100,84100,84100,84100,84100,0
20230612,201100,8577002100,84100,84100,84100,84100,0
20230612,201000,8577002100,84100,84100,84100,84100,0
20230612,200900,8577002100,84100,84100,84100,84100,0
20230612,200800,8577002100,84100,84100,84100,84100,0
20230612,200700,8577002100,84100,84100,84100,84100,0
20230612,200600,8577002100,84100,84100,84100,84100,0
20230612,200500,8577002100,84100,84100,84100,84100,0
20230612,200400,8577002100,84100,84100,84100,84100,0
20230612,200300,8577002100,84100,84100,84100,84100,0
20230612,200200,8577002100,84100,84100,84100,84100,0
20230612,200100,8577002100,84100,84100,84100,84100,0
20230612,200000,8577002100,84100,84100,84100,84100,0
20230612,195900,8577002100,84100,84100,84100,84100,4174
20230612,195800,8577002100,84100,84100,84100,84100,0
20230612,195700,8577002100,84100,84100,84100,84100,0
20230612,195600,8577002100,84100,84100,84100,84100,0
20230612,195500,8577002100,84100,84100,84100,84100,0
20230612,195400,8577002100,84100,84100,84100,84100,0
20230612,195300,8577002100,84100,84100,84100,84100,0
20230612,195200,8577002100,84100,84100,84100,84100,0
20230612,195100,8577002100,84100,84100,84100,84100,0
20230612,195000,8577002100,84100,84100,84100,84100,0
20230612,194900,8577002100,84100,84100,84100,84100,0
20230612,194800,8577002100,84100,84100,84100,84100,0
20230612,194700,8577002100,84100,84100,84100,84100,0
20230612,194600,8577002100,84100,84100,84100,84100,0
20230612,194500,8577002100,84100,84100,84100,84100,0
20230612,194400,8577002100,84100,84100,84100,84100,0
20230612,194300,8577002100,84100,84100,84100,84100,0
20230612,194200,8577002100,84100,84100,84100,84100,0
20230612,194100,8577002100,84100,84100,84100,84100,0
20230612,194000,8577002100,84100,84100,84100,84100,0
20230612,193900,8577002100,84100,84100,84100,84100,0
20230612,193800,8577002100,84100,84100,84100,84100,0
20230612,193700,8577002100,84100,84100,84100,84100,0
20230612,193600,8577002100,84100,84100,84100,84100,0
20230612,193500,8577002100,84100,84100,84100,84100,0
20230612,193400,8577002100,84100,84100,84100,84100,0
20230612,193300,8577002100,84100,84100,84100,84100,0
20230612,193200,8577002100,84100,84100,84100,84100,0
20230612,193100,8577002100,84100,84100,84100,84100,0
20230612,193000,8577002100,84100,84100,84100,84100,0
20230612,192900,8577002100,84100,84100,84100,84100,4174
20230612,192800,8577002100,84100,84100,84100,84100,0
20230612,192700,8577002100,84100,84100,84100,84100,0
20230612,192600,8577002100,84100,84100,84100,84100,0
20230612,192500,8577002100,84100,84100,84100,84100,0
20230612,192400,8577002100,84100,84100,84100,84100,0
20230612,192300,8577002100,84100,84100,84100,84100,0
20230612,192200,8577002100,84100,84100,84100,84100,0
20230612,192100,8577002100,84100,84100,84100,84100,0
20230612,192000,8577002100,84100,84100,84100,84100,0
20230612,191900,8577002100,84100,84100,84100,84100,0
20230612,191800,8577002100,84100,84100,84100,84100,0
20230612,191700,8577002100,84100,84100,84100,84100,0
20230612,191600,8577002100,84100,84100,84100,84100,0
20230612,191500,8577002100,84100,84100,84100,84100,0
20230612,191400,8577002100,84100,84100,84100,84100,0
20230612,191300,8577002100,84100,84100,84100,84100,0
20230612,191200,8577002100,84100,84100,84100,84100,0
20230612,191100,8577002100,84100,84100,84100,84100,0
20230612,191000,8577002100,84100,84100,84100,84100,0
20230612,190900,8577002100,84100,84100,84100,84100,0
20230612,190800,8577002100,84100,84100,84100,84100,0
20230612,190700,8577002100,84100,84100,84100,84100,0
20230612,190600,8577002100,84100,84100,84100,84100,0
20230612,190500,8577002100,84100,84100,84100,84100,0
20230612,190400,8577002100,84100,84100,84100,84100,0
20230612,190300,8577002100,84100,84100,84100,84100,0
20230612,190200,8577002100,84100,84100,84100,84100,0
20230612,190100,8577002100,84100,84100,84100,84100,0
20230612,190000,8577002100,84100,84100,84100,84100,0
20230612,185900,8577002100,84100,84100,84100,84100,4174
20230612,185800,8577002100,84100,84100,84100,84100,0
20230612,185700,8577002100,84100,84100,84100,84100,0
20230612,185600,8577002100,84100,84100,84100,84100,0
20230612,185500,8577002100,84100,84100,84100,84100,0
20230612,185400,8577002100,84100,84100,84100,84100,0
20230612,185300,8577002100,84100,84100,84100,84100,0
20230612,185200,8577002100,84100,84100,84100,84100,0
20230612,185100,8577002100,84100,84100,84100,84100,0
20230612,185000,8577002100,84100,84100,84100,84100,0
20230612,184900,8577002100,84100,84100,84100,84100,0
20230612,184800,8577002100,84100,84100,84100,84100,0
20230612,184700,8577002100,84100,84100,84100,84100,0
20230612,184600,8577002100,84100,84100,84100,84100,0
20230612,184500,8577002100,84100,84100,84100,84100,0
20230612,184400,8577002100,84100,84100,84100,84100,0
20230612,184300,8577002100,84100,84100,84100,84100,0
20230612,184200,8577002100,84100,84100,84100,84100,0
20230612,184100,8577002100,84100,84100,84100,84100,0
20230612,184000,8577002100,84100,84100,84100,84100,0
20230612,183900,8577002100,84100,84100,84100,84100,0
20230612,183800,8577002100,84100,84100,84100,84100,0
20230612,183700,8577002100,84100,84100,84100,84100,0
20230612,183600,8577002100,84100,84100,84100,84100,0
20230612,183500,8577002100,84100,84100,84100,84100,0
20230612,183400,8577002100,84100,84100,84100,84100,0
20230612,183300,8577002100,84100,84100,84100,84100,0
20230612,183200,8577002100,84100,84100,84100,84100,0
20230612,183100,8577002100,84100,84100,84100,84100,0
20230612,183000,8577002100,84100,84100,84100,84100,0
20230612,182900,8577002100,84100,84100,84100,84100,4174
20230612,182800,8577002100,84100,84100,84100,84100,0
20230612,182700,8577002100,84100,84100,84100,84100,0
20230612,182600,8577002100,84100,84100,84100,84100,0
20230612,182500,8577002100,84100,84100,84100,84100,0
20230612,182400,8577002100,84100,84100,84100,84100,0
20230612,182300,8577002100,84100,84100,84100,84100,0
20230612,182200,8577002100,84100,84100,84100,84100,0
20230612,182100,8577002100,84100,84100,84100,84100,0
20230612,182000,8577002100,84100,84100,84100,84100,0
20230612,181900,8577002100,84100,84100,84100,84100,0
20230612,181800,8577002100,84100,84100,84100,84100,0
20230612,181700,8577002100,84100,84100,84100,84100,0
20230612,181600,8577002100,84100,84100,84100,84100,0
20230612,181500,8577002100,84100,84100,84100,84100,0
20230612,181400,8577002100,84100,84100,84100,84100,0
20230612,181300,8577002100,84100,84100,84100,84100,0
20230612,181200,8577002100,84100,84100,84100,84100,0
20230612,181100,8577002100,84100,84100,84100,84100,0
20230612,181000,8577002100,84100,84100,84100,84100,0
20230612,180900,8577002100,84100,84100,84100,84100,0
20230612,180800,8577002100,84100,84100,84100,84100,0
20230612,180700,8577002100,84100,84100,84100,84100,0
20230612,180600,8577002100,84100,84100,84100,84100,0
20230612,180500,8577002100,84100,84100,84100,84100,0
20230612,180400,8577002100,84100,84100,84100,84100,0
20230612,180300,8577002100,84100,84100,84100,84100,0
20230612,180200,8577002100,84100,84100,84100,84100,0
20230612,180100,8577002100,84100,84100,84100,84100,0
20230612,180000,8577002100,84100,84100,84100,84100,0
20230612,175900,8577002100,84100,84100,84100,84100,4174
20230612,175800,8577002100,84100,84100,84100,84100,0
20230612,175700,8577002100,84100,84100,84100,84100,0
20230612,175600,8577002100,84100,84100,84100,84100,0
20230612,175500,8577002100,84100,84100,84100,84100,0
20230612,175400,8577002100,84100,84100,84100,84100,0
20230612,175300,8577002100,84100,84100,84100,84100,0
20230612,175200,8577002100,84100,84100,84100,84100,0
20230612,175100,8577002100,84100,84100,84100,84100,0
20230612,175000,8577002100,84100,84100,84100,84100,0
20230612,174900,8577002100,84100,84100,84100,84100,0
20230612,174800,8577002100,84100,84100,84100,84100,0
20230612,174700,8577002100,84100,84100,84100,84100,0
20230612,174600,8577002100,84100,84100,84100,84100,0
20230612,174500,8577002100,84100,84100,84100,84100,0
20230612,174400,8577002100,84100,84100,84100,84100,0
20230612,174300,8577002100,84100,84100,84100,84100,0
20230612,174200,8577002100,84100,84100,84100,84100,0
20230612,174100,8577002100,84100,84100,84100,84100,0
20230612,174000,8577002100,84100,84100,84100,84100,0
20230612,173900,8577002100,84100,84100,84100,84100,0
20230612,173800,8577002100,84100,84100,84100,84100,0
20230612,173700,8577002100,84100,84100,84100,84100,0
20230612,173600,8577002100,84100,84100,84100,84100,0
20230612,173500,8577002100,84100,84100,84100,84100,0
20230612,173400,8577002100,84100,84100,84100,84100,0
20230612,173300,8577002100,84100,84100,84100,84100,0
20230612,173200,8577002100,84100,84100,84100,84100,0
20230612,173100,8577002100,84100,84100,84100,84100,0
20230612,173000,8577002100,84100,84100,84100,84100,0
20230612,172900,8577002100,84100,84100,84100,84100,4174
20230612,172800,8577002100,84100,84100,84100,84100,0
20230612,172700,8577002100,84100,84100,84100,84100,0
20230612,172600,8577002100,84100,84100,84100,84100,0
20230612,172500,8577002100,84100,84100,84100,84100,0
20230612,172400,8577002100,84100,84100,84100,84100,0
20230612,172300,8577002100,84100,84100,84100,84100,0
20230612,172200,8577002100,84100,84100,84100,84100,0
20230612,172100,8577002100,84100,84100,84100,84100,0
20230612,172000,8577002100,84100,84100,84100,84100,0
20230612,171900,8577002100,84100,84100,84100,84100,0
20230612,171800,8577002100,84100,84100,84100,84100,0
20230612,171700,8577002100,84100,84100,84100,84100,0
20230612,171600,8577002100,84100,84100,84100,84100,0
20230612,171500,8577002100,84100,84100,84100,84100,0
20230612,171400,8577002100,84100,84100,84100,84100,0
20230612,171300,8577002100,84100,84100,84100,84100,0
20230612,171200,8577002100,84100,84100,84100,84100,0
20230612,171100,8577002100,84100,84100,84100,84100,0
20230612,171000,8577002100,84100,84100,84100,84100,0
20230612,170900,8577002100,84100,84100,84100,84100,0
20230612,170800,8577002100,84100,84100,84100,84100,0
20230612,170700,8577002100,84100,84100,84100,84100,0
20230612,170600,8577002100,84100,84100,84100,84100,0
20230612,170500,8577002100,84100,84100,84100,84100,0
20230612,170400,8577002100,84100,84100,84100,84100,0
20230612,170300,8577002100,84100,84100,84100,84100,0
20230612,170200,8577002100,84100,84100,84100,84100,0
20230612,170100,8577002100,84100,84100,84100,84100,0
20230612,170000,8577002100,84100,84100,84100,84100,0
20230612,165900,8577002100,84100,84100,84100,84100,4174
20230612,165800,8577002100,84100,84100,84100,84100,0
20230612,165700,8577002100,84100,84100,84100,84100,0
20230612,165600,8577002100,84100,84100,84100,84100,0
20230612,165500,8577002100,84100,84100,84100,84100,0
20230612,165400,8577002100,84100,84100,84100,84100,0
20230612,165300,8577002100,84100,84100,84100,84100,0
20230612,165200,8577002100,84100,84100,84100,84100,0
20230612,165100,8577002100,84100,84100,84100,84100,0
20230612,165000,8577002100,84100,84100,84100,84100,0
20230612,164900,8577002100,84100,84100,84100,84100,0
20230612,164800,8577002100,84100,84100,84100,84100,0
20230612,164700,8577002100,84100,84100,84100,84100,0
20230612,164600,8577002100,84100,84100,84100,84100,0
20230612,164500,8577002100,84100,84100,84100,84100,0
20230612,164400,8577002100,84100,84100,84100,84100,0
20230612,164300,8577002100,84100,84100,84100,84100,0
20230612,164200,8577002100,84100,84100,84100,84100,0
20230612,164100,8577002100,84100,84100,84100,84100,0
20230612,164000,8577002100,84100,84100,84100,84100,0
20230612,163900,8577002100,84100,84100,84100,84100,0
20230612,163800,8577002100,84100,84100,84100,84100,0
20230612,163700,8577002100,84100,84100,84100,84100,0
20230612,163600,8577002100,84100,84100,84100,84100,0
20230612,163500,8577002100,84100,84100,84100,84100,0
20230612,163400,8577002100,84100,84100,84100,84100,0
20230612,163300,8577002100,84100,84100,84100,84100,0
20230612,163200,8577002100,84100,84100,84100,84100,0
20230612,163100,8577002100,84100,84100,84100,84100,0
20230612,163000,8577002100,84100,84100,84100,84100,0
20230612,162900,8577002100,84100,84100,84100,84100,4174
20230612,162800,8577002100,84100,84100,84100,84100,0
20230612,162700,8577002100,84100,84100,84100,84100,0
20230612,162600,8577002100,84100,84100,84100,84100,0
20230612,162500,8577002100,84100,84100,84100,84100,0
20230612,162400,8577002100,84100,84100,84100,84100,0
20230612,162300,8577002100,84100,84100,84100,84100,0
20230612,162200,8577002100,84100,84100,84100,84100,0
20230612,162100,8577002100,84100,84100,84100,84100,0
20230612,162000,8577002100,84100,84100,84100,84100,0
20230612,161900,8577002100,84100,84100,84100,84100,0
20230612,161800,8577002100,84100,84100,84100,84100,0
20230612,161700,8577002100,84100,84100,84100,84100,0
20230612,161600,8577002100,84100,84100,84100,84100,0
20230612,161500,8577002100,84100,84100,84100,84100,0
20230612,161400,8577002100,84100,84100,84100,84100,0
20230612,161300,8577002100,84100,84100,84100,84100,0
20230612,161200,8577002100,84100,84100,84100,84100,0
20230612,161100,8577002100,84100,84100,84100,84100,0
20230612,161000,8577002100,84100,84100,84100,84100,0
20230612,160900,8577002100,84100,84100,84100,84100,0
20230612,160800,8577002100,84100,84100,84100,84100,0
20230612,160700,8577002100,84100,84100,84100,84100,0
20230612,160600,8577002100,84100,84100,84100,84100,0
20230612,160500,8577002100,84100,84100,84100,84100,0
20230612,160400,8577002100,84100,84100,84100,84100,0
20230612,160300,8577002100,84100,84100,84100,84100,0
20230612,160200,8577002100,84100,84100,84100,84100,0
20230612,160100,8577002100,84100,84100,84100,84100,0
20230612,160000,8577002100,84100,84100,84100,84100,0
20230612,155900,8577002100,84100,84100,84100,84100,4174
20230612,155800,8577002100,84100,84100,84100,84100,0
20230612,155700,8577002100,84100,84100,84100,84100,0
20230612,155600,8577002100,84100,84100,84100,84100,0
20230612,155500,8577002100,84100,84100,84100,84100,0
20230612,155400,8577002100,84100,84100,84100,84100,0
20230612,155300,8577002100,84100,84100,84100,84100,0
20230612,155200,8577002100,84100,84100,84100,84100,0
20230612,155100,8577002100,84100,84100,84100,84100,0
20230612,155000,8577002100,84100,84100,84100,84100,0
20230612,154900,8577002100,84100,84100,84100,84100,0
20230612,154800,8577002100,84100,84100,84100,84100,0
20230612,154700,8577002100,84100,84100,84100,84100,0
20230612,154600,8577002100,84100,84100,84100,84100,0
20230612,154500,8577002100,84100,84100,84100,84100,0
20230612,154400,8577002100,84100,84100,84100,84100,0
20230612,154300,8577002100,84100,84100,84100,84100,0
20230612,154200,8577002100,84100,84100,84100,84100,0
20230612,154100,8577002100,84100,84100,84100,84100,0
20230612,154000,8577002100,84100,84100,84100,84100,0
20230612,153900,8577002100,84100,84100,84100,84100,0
20230612,153800,8577002100,84100,84100,84100,84100,0
20230612,153700,8577002100,84100,84100,84100,84100,0
20230612,153600,8577002100,84100,84100,84100,84100,0
20230612,153500,8577002100,84100,84100,84100,84100,0
20230612,153400,8577002100,84100,84100,84100,84100,0
20230612,153300,8577002100,84100,84100,84100,84100,0
20230612,153200,8577002100,84100,84100,84100,84100,0
20230612,153100,8577002100,84100,84100,84100,84100,0
20230612,153000,8577002100,84100,84100,84100,84100,4174
20230612,152900,8225968700,84000,84000,84000,84000,0
20230612,152800,8225968700,84000,84000,84000,84000,0
20230612,152700,8225968700,84000,84000,84000,84000,0
20230612,152600,8225968700,84000,84000,84000,84000,0
20230612,152500,8225968700,84000,84000,84000,84000,0
20230612,152400,8225968700,84000,84000,84000,84000,0
20230612,152300,8225968700,84000,84000,84000,84000,0
20230612,152200,8225968700,84000,84000,84000,84000,0
20230612,152100,8225968700,84000,84000,84000,84000,0
20230612,152000,8225968700,84000,84000,84000,84000,0
20230612,151900,8225968700,84000,84200,84200,83800,1878
20230612,151800,8068343000,84200,84100,84200,84100,142
20230612,151700,8056391700,84200,84100,84200,84100,99
20230612,151600,8048059000,84200,84200,84200,84100,279
20230612,151500,8024578300,84200,84100,84200,84100,218
20230612,151400,8006228800,84200,84100,84200,84100,249
20230612,151300,7985265700,84200,84200,84200,84100,296
20230612,151200,7960349500,84100,84200,84200,84100,180
20230612,151100,7945197800,84100,84200,84200,84100,83
20230612,151000,7938213800,84200,84100,84200,84100,114
20230612,150900,7928625300,84100,84100,84100,84100,243
20230612,150800,7908189000,84100,84000,84200,84000,894
20230612,150700,7833024900,84000,84000,84000,84000,176
20230612,150600,7818240900,84000,84000,84100,84000,119
20230612,150500,7808242800,84000,84000,84100,84000,111
20230612,150400,7798918700,84000,84000,84100,84000,142
20230612,150300,7786988400,84000,84000,84100,83900,228
20230612,150200,7767838300,83900,83900,83900,83900,100
20230612,150100,7759448300,83900,83900,84000,83800,233
20230612,150000,7739889600,83800,83900,84000,83800,138
20230612,145900,7728309200,84000,83900,84000,83800,296
20230612,145800,7703466900,83800,84000,84000,83800,205
20230612,145700,7686256200,83900,83900,84000,83800,533
20230612,145600,7641498700,83900,83800,84000,83800,609
20230612,145500,7590406500,83800,83900,83900,83800,443
20230612,145400,7553242200,83900,84000,84000,83900,101
20230612,145300,7544768200,83900,83900,84000,83900,124
20230612,145200,7534358300,83900,84000,84000,83900,95
20230612,145100,7526380200,83900,84000,84100,83900,195
20230612,145000,7510004200,84000,83800,84100,83800,1579
20230612,144900,7377476600,83800,83800,83800,83800,116
20230612,144800,7367755800,83800,83800,83900,83800,237
20230612,144700,7347879100,83800,83800,83900,83800,117
20230612,144600,7338073700,83900,83800,83900,83800,188
20230612,144500,7322312900,83800,83800,83900,83800,122
20230612,144400,7312089200,83800,83900,83900,83800,161
20230612,144300,7298590800,83800,83800,83900,83800,110
20230612,144200,7289372700,83800,83800,83800,83800,67
20230612,144100,7283758100,83900,83800,83900,83800,165
20230612,144000,7269924100,83800,83800,83900,83800,119
20230612,143900,7259951600,83800,83800,83900,83800,187
20230612,143800,7244274300,83800,83800,83800,83800,103
20230612,143700,7235642900,83800,83900,83900,83800,383
20230612,143600,7203513200,83900,83900,84000,83900,106
20230612,143500,7194619000,83900,83900,83900,83900,141
20230612,143400,7182789100,83900,83900,84000,83900,137
20230612,143300,7171288900,84000,83900,84000,83800,584
20230612,143200,7122271900,83900,83900,84000,83900,141
20230612,143100,7110435900,83900,83900,84000,83900,166
20230612,143000,7096507700,83900,83900,84000,83900,215
20230612,142900,7078463200,83900,84000,84000,83900,160
20230612,142800,7065034100,83900,83900,84000,83900,281
20230612,142700,7041449700,83900,83900,84000,83900,213
20230612,142600,7023575600,83900,84000,84000,83900,215
20230612,142500,7005533200,84000,83900,84000,83900,212
20230612,142400,6987736500,83900,83900,84000,83900,200
20230612,142300,6970953200,83900,84000,84000,83900,176
20230612,142200,6956178100,84000,84000,84000,83900,258
20230612,142100,6934526900,83900,83900,84000,83900,190
20230612,142000,6918576900,84000,84000,84100,83900,271
20230612,141900,6895816100,84100,84000,84100,84000,154
20230612,141800,6882870800,84000,84000,84100,84000,203
20230612,141700,6865813900,84000,84000,84100,84000,123
20230612,141600,6855478400,84000,84000,84100,84000,189
20230612,141500,6839593500,84100,84200,84200,84000,108
20230612,141400,6830510400,84100,84200,84200,84000,272
20230612,141300,6807644300,84100,84000,84100,84000,126
20230612,141200,6797052000,84000,84000,84100,84000,691
20230612,141100,6738958900,84000,84100,84100,84000,73
20230612,141000,6732824700,84100,84000,84100,84000,223
20230612,140900,6714081600,84000,84000,84100,84000,55
20230612,140800,6709457600,84000,84100,84100,84000,474
20230612,140700,6669607200,84000,84000,84100,84000,123
20230612,140600,6659266400,84000,84000,84100,84000,190
20230612,140500,6643298500,84100,83900,84100,83900,532
20230612,140400,6598620600,83900,84000,84000,83800,166
20230612,140300,6584694200,83900,83900,84000,83900,174
20230612,140200,6570092400,83900,83900,83900,83800,126
20230612,140100,6559522900,83900,83800,84000,83800,438
20230612,140000,6522781300,83800,83800,83900,83800,217
20230612,135900,6504593400,83800,83900,83900,83800,119
20230612,135800,6494617500,83800,83800,83900,83800,188
20230612,135700,6478853200,83900,83900,84000,83800,138
20230612,135600,6467273100,83900,83900,84000,83900,277
20230612,135500,6444024200,84000,83900,84000,83900,100
20230612,135400,6435629200,84000,83900,84000,83900,202
20230612,135300,6418672100,83900,83900,84000,83900,69
20230612,135200,6412880400,83900,84000,84000,83900,119
20230612,135100,6402893000,84000,84000,84000,83900,167
20230612,135000,6388870300,83900,83900,84000,83900,116
20230612,134900,6379135200,83900,83900,84000,83900,144
20230612,134800,6367044500,83900,84100,84100,83900,191
20230612,134700,6351003200,84100,84000,84100,84000,89
20230612,134600,6343523400,84000,84000,84100,84000,161
20230612,134500,6329998100,84000,84100,84100,84000,168
20230612,134400,6315876200,84100,84000,84100,83900,119
20230612,134300,6305884100,84000,83900,84000,83900,334
20230612,134200,6277832300,84000,83900,84000,83900,189
20230612,134100,6261965500,84000,84000,84000,83900,99
20230612,134000,6253655100,84000,84000,84100,84000,203
20230612,133900,6236593800,84100,84000,84100,84000,158
20230612,133800,6223316200,84000,83900,84100,83900,131
20230612,133700,6212320400,84000,84000,84100,83900,207
20230612,133600,6194931000,84100,84000,84100,84000,108
20230612,133500,6185857000,84000,84000,84100,83900,186
20230612,133400,6170232300,83900,84000,84000,83600,1508
20230612,133300,6043852000,83900,84000,84000,83900,201
20230612,133200,6026978100,84000,84000,84000,83900,107
20230612,133100,6017996100,83900,84100,84100,83900,1242
20230612,133000,5913675700,84100,84100,84100,84000,122
20230612,132900,5903420400,84100,84100,84100,84000,211
20230612,132800,5885686000,84100,84000,84100,84000,115
20230612,132700,5876019300,84000,84100,84100,84000,192
20230612,132600,5859882200,84000,84000,84100,84000,94
20230612,132500,5851982700,84000,84100,84100,84000,114
20230612,132400,5842403100,84100,84100,84100,84000,163
20230612,132300,5828700000,84100,84000,84100,84000,119
20230612,132200,5818700900,84000,84000,84100,84000,118
20230612,132100,5808780400,84000,84100,84100,84000,125
20230612,132000,5798277400,84000,84100,84100,84000,141
20230612,131900,5786423300,84100,84100,84100,84000,212
20230612,131800,5768602700,84200,84100,84200,84100,169
20230612,131700,5754384700,84100,84100,84200,84100,145
20230612,131600,5742186800,84100,84100,84200,84000,137
20230612,131500,5730667700,84100,84100,84200,84000,184
20230612,131400,5715193900,84100,84100,84100,84000,74
20230612,131300,5708974000,84100,84100,84200,84100,179
20230612,131200,5693918800,84200,84100,84200,84100,112
20230612,131100,5684498800,84000,84100,84200,84000,177
20230612,131000,5669610200,84100,84200,84200,84000,121
20230612,130900,5659434500,84100,84100,84200,84000,225
20230612,130800,5640512000,84200,84100,84200,84100,148
20230612,130700,5628056700,84100,84100,84100,84100,153
20230612,130600,5615189400,84200,84200,84200,84000,145
20230612,130500,5602996000,84100,84100,84200,84100,161
20230612,130400,5589455800,84100,84200,84200,84100,124
20230612,130300,5579017300,84000,84100,84100,84000,130
20230612,130200,5568088500,84100,84100,84200,84100,152
20230612,130100,5555301600,84000,84200,84200,84000,541
20230612,130000,5509805100,84200,84200,84200,84100,281
20230612,125900,5486170900,84200,84200,84200,84100,237
20230612,125800,5466227900,84100,84100,84200,84100,96
20230612,125700,5458151400,84100,84100,84200,84100,612
20230612,125600,5406674600,84100,84200,84200,84100,113
20230612,125500,5397168100,84200,84100,84200,84100,166
20230612,125400,5383200300,84200,84100,84200,84100,65
20230612,125300,5377730500,84200,84200,84300,84200,131
20230612,125200,5366698800,84200,84200,84300,84200,24
20230612,125100,5364677900,84100,84100,84300,84100,415
20230612,125000,5329744600,84200,84100,84200,84100,138
20230612,124900,5318129800,84100,84100,84200,84100,149
20230612,124800,5305597200,84200,84200,84200,84100,151
20230612,124700,5292888500,84200,84200,84200,84100,109
20230612,124600,5283718700,84200,84100,84200,84100,127
20230612,124500,5273030200,84100,84100,84200,84000,314
20230612,124400,5246601300,84100,84100,84200,84000,237
20230612,124300,5226669200,84100,84100,84200,84000,119
20230612,124200,5216667000,84100,84000,84200,84000,76
20230612,124100,5210275500,84100,84100,84200,84100,242
20230612,124000,5189916000,84100,84100,84100,84100,41
20230612,123900,5186467900,84100,84000,84200,84000,391
20230612,123800,5153595000,84000,84000,84100,84000,95
20230612,123700,5145614300,84100,84000,84100,84000,179
20230612,123600,5130574800,84000,84000,84100,83900,93
20230612,123500,5122763200,84000,84000,84100,84000,200
20230612,123400,5105962800,84100,84100,84100,84000,101
20230612,123300,5097477300,84000,84000,84100,83900,61
20230612,123200,5092355600,84000,83900,84100,83900,209
20230612,123100,5074797500,84000,84000,84000,83900,96
20230612,123000,5066733700,84000,84000,84100,84000,166
20230612,122900,5052782300,84000,84100,84100,84000,77
20230612,122800,5046313800,84000,84000,84100,83900,197
20230612,122700,5029760400,84000,84000,84000,84000,134
20230612,122600,5018504400,84000,83900,84000,83900,211
20230612,122500,5000793700,84000,84000,84000,83900,117
20230612,122400,4990969200,84000,84000,84000,83900,147
20230612,122300,4978626200,84100,84000,84100,84000,165
20230612,122200,4964759800,83900,84100,84100,83900,137
20230612,122100,4953257200,84000,84000,84100,83900,125
20230612,122000,4942752000,84000,84100,84100,84000,97
20230612,121900,4934603400,84000,83900,84100,83900,593
20230612,121800,4884794200,83800,83900,83900,83800,139
20230612,121700,4873135100,83900,83900,84000,83900,81
20230612,121600,4866337100,84000,84000,84000,83900,180
20230612,121500,4851228700,83900,83900,84000,83900,72
20230612,121400,4845185100,83900,83900,84000,83900,258
20230612,121300,4823532800,84000,83900,84000,83900,90
20230612,121200,4815979500,83900,83900,84000,83900,178
20230612,121100,4801039500,84000,83900,84000,83900,75
20230612,121000,4794744700,84000,83900,84000,83900,244
20230612,120900,4774263500,84000,83900,84000,83800,195
20230612,120800,4757906100,83900,83900,83900,83900,88
20230612,120700,4750522900,83900,83900,83900,83800,144
20230612,120600,4738444900,83900,83800,83900,83800,277
20230612,120500,4715214300,83800,83800,83900,83800,185
20230612,120400,4699704900,83800,83900,83900,83800,124
20230612,120300,4689311000,83800,83800,83900,83800,112
20230612,120200,4679919500,83800,84000,84000,83800,282
20230612,120100,4656283200,84000,83900,84000,83900,165
20230612,120000,4642439600,83900,83800,83900,83800,113
20230612,115900,4632968400,83800,83900,83900,83800,130
20230612,115800,4622062000,84000,83900,84000,83800,191
20230612,115700,4606044300,83900,83900,84000,83900,22
20230612,115600,4604198400,83800,83900,83900,83800,164
20230612,115500,4590444000,83900,83900,84000,83800,188
20230612,115400,4574674200,83900,84000,84000,83900,255
20230612,115300,4553273100,83900,83900,84000,83900,72
20230612,115200,4547229400,83900,84000,84000,83900,176
20230612,115100,4532456600,83900,83900,84000,83900,91
20230612,115000,4524819600,83900,84000,84000,83900,96
20230612,114900,4516765000,84000,83900,84000,83900,436
20230612,114800,4480144300,83900,83900,84000,83900,102
20230612,114700,4471585900,84000,83700,84000,83700,235
20230612,114600,4451889800,83700,83700,83800,83600,372
20230612,114500,4420757800,83600,83500,83600,83500,425
20230612,114400,4385229100,83500,83500,83600,83500,101
20230612,114300,4376793900,83500,83500,83600,83500,108
20230612,114200,4367775500,83600,83500,83600,83500,278
20230612,114100,4344554900,83500,83500,83500,83500,112
20230612,114000,4335202900,83600,83500,83600,83500,448
20230612,113900,4297762900,83500,83500,83600,83500,446
20230612,113800,4260513200,83500,83500,83600,83500,335
20230612,113700,4232524000,83500,83500,83600,83500,172
20230612,113600,4218161500,83500,83400,83600,83400,438
20230612,113500,4181594500,83500,83500,83500,83400,171
20230612,113400,4167316100,83600,83500,83600,83500,219
20230612,113300,4149027600,83500,83400,83600,83400,408
20230612,113200,4114963100,83400,83500,83500,83400,567
20230612,113100,4067631400,83500,83600,83600,83500,254
20230612,113000,4046414300,83500,83500,83600,83500,116
20230612,112900,4036727400,83500,83600,83600,83500,234
20230612,112800,4017180900,83600,83500,83600,83500,313
20230612,112700,3991044900,83600,83500,83600,83500,255
20230612,112600,3969744300,83500,83600,83600,83500,122
20230612,112500,3959555200,83500,83600,83600,83500,132
20230612,112400,3948531100,83600,83600,83600,83500,200
20230612,112300,3931822100,83600,83500,83600,83500,166
20230612,112200,3917959200,83500,83600,83600,83500,374
20230612,112100,3886705900,83600,83600,83600,83500,256
20230612,112000,3865322600,83600,83500,83600,83500,476
20230612,111900,3825560500,83600,83600,83600,83500,613
20230612,111800,3774324300,83600,83700,83700,83600,351
20230612,111700,3744971700,83600,83500,83600,83500,258
20230612,111600,3723421000,83500,83600,83700,83500,2608
20230612,111500,3505614900,83600,83600,83600,83500,301
20230612,111400,3480456300,83600,83700,83700,83600,405
20230612,111300,3446596400,83600,83700,83700,83600,217
20230612,111200,3428448100,83600,83600,83700,83600,504
20230612,111100,3386311700,83600,83600,83700,83600,464
20230612,111000,3347510700,83700,83600,83700,83600,126
20230612,110900,3336975500,83600,83700,83700,83600,361
20230612,110800,3306785000,83700,83700,83800,83700,339
20230612,110700,3278410200,83700,83800,83800,83700,234
20230612,110600,3258819300,83800,83800,83800,83700,216
20230612,110500,3240719500,83800,83800,83900,83800,137
20230612,110400,3229237100,83800,83700,83900,83700,275
20230612,110300,3206192500,83800,83800,83900,83800,126
20230612,110200,3195632100,83800,83900,83900,83800,186
20230612,110100,3180039000,83800,83900,83900,83800,145
20230612,110000,3167883400,83900,83900,83900,83800,136
20230612,105900,3156484700,83900,83800,83900,83800,673
20230612,105800,3100070700,83800,83800,83800,83700,349
20230612,105700,3070855300,83800,83700,83800,83700,173
20230612,105600,3056368700,83700,83700,83800,83700,192
20230612,105500,3040296200,83800,83800,83800,83700,230
20230612,105400,3021038100,83800,83700,83800,83700,149
20230612,105300,3008562400,83700,83700,83800,83700,162
20230612,105200,2994996700,83700,83800,83800,83700,134
20230612,105100,2983778900,83700,83700,83700,83700,230
20230612,105000,2964527900,83700,83700,83800,83700,372
20230612,104900,2933383600,83700,83700,83800,83700,141
20230612,104800,2921580400,83700,83900,83900,83700,295
20230612,104700,2896862300,83800,83900,83900,83800,148
20230612,104600,2884449500,83900,84000,84000,83900,211
20230612,104500,2866738800,83900,84100,84100,83900,149
20230612,104400,2854223200,84000,84100,84100,84000,169
20230612,104300,2840020900,84000,84000,84100,84000,76
20230612,104200,2833635000,84000,83900,84000,83900,98
20230612,104100,2825403800,83900,83800,84000,83800,385
20230612,104000,2793099000,83800,83800,83900,83800,199
20230612,103900,2776422400,83800,83800,83800,83700,169
20230612,103800,2762260300,83800,83800,83900,83800,210
20230612,103700,2744651700,83800,83900,83900,83800,180
20230612,103600,2729559600,83800,83800,83900,83800,174
20230612,103500,2714978300,83900,83900,83900,83800,149
20230612,103400,2702484400,83900,83900,83900,83800,165
20230612,103300,2688645900,83900,83900,84000,83800,118
20230612,103200,2678749500,83900,83900,83900,83800,166
20230612,103100,2664827900,83800,83900,83900,83800,150
20230612,103000,2652245400,83900,83900,84000,83800,104
20230612,102900,2643514000,84000,83900,84000,83900,184
20230612,102800,2628074800,83900,83900,84000,83900,208
20230612,102700,2610612500,83900,84100,84100,83900,77
20230612,102600,2604144300,84100,84200,84200,84000,318
20230612,102500,2577394400,84100,84100,84200,84100,47
20230612,102400,2573441300,84100,84100,84200,84100,71
20230612,102300,2567468600,84200,84200,84200,84100,238
20230612,102200,2547433500,84300,84200,84300,84200,68
20230612,102100,2541705900,84300,84400,84400,84300,309
20230612,102000,2515649300,84300,84300,84300,84300,18
20230612,101900,2514131900,84200,84200,84300,84200,198
20230612,101800,2497445200,84200,84200,84300,84200,71
20230612,101700,2491464000,84300,84300,84400,84300,105
20230612,101600,2482611200,84300,84200,84300,84200,353
20230612,101500,2452865100,84200,84200,84300,84200,66
20230612,101400,2447305900,84200,84300,84300,84200,222
20230612,101300,2428607200,84300,84300,84300,84200,58
20230612,101200,2423721100,84200,84300,84300,84200,138
20230612,101100,2412092700,84300,84300,84300,84200,93
20230612,101000,2404257100,84300,84300,84400,84200,156
20230612,100900,2391111500,84300,84300,84400,84200,158
20230612,100800,2377792000,84200,84300,84300,84200,134
20230612,100700,2366499000,84300,84300,84400,84300,190
20230612,100600,2350474800,84300,84300,84400,84300,96
20230612,100500,2342379400,84300,84300,84400,84200,672
20230612,100400,2285745200,84300,84300,84300,84200,249
20230612,100300,2264761900,84300,84100,84400,84100,631
20230612,100200,2211615300,84100,84100,84200,84000,530
20230612,100100,2167047900,84100,83800,84100,83800,562
20230612,100000,2119862400,83800,83800,83900,83800,226
20230612,095900,2100922400,83800,83900,83900,83800,209
20230612,095800,2083406500,83900,83800,83900,83700,357
20230612,095700,2053480500,83700,83800,83900,83700,477
20230612,095600,2013527400,83800,83700,83800,83600,465
20230612,095500,1974610000,83700,83600,83800,83600,582
20230612,095400,1925898500,83600,83600,83700,83600,297
20230612,095300,1901062200,83600,83600,83700,83600,206
20230612,095200,1883835600,83600,83600,83600,83500,277
20230612,095100,1860686000,83500,83600,83700,83500,1322
20230612,095000,1750153800,83600,83800,83800,83600,188
20230612,094900,1734428400,83700,83700,83700,83600,275
20230612,094800,1711411000,83700,83700,83800,83600,207
20230612,094700,1694090400,83700,83700,83800,83600,368
20230612,094600,1663284500,83700,83700,83800,83700,231
20230612,094500,1643949700,83700,83700,83800,83700,357
20230612,094400,1614059600,83700,83700,83700,83600,520
20230612,094300,1570554900,83700,83800,83800,83700,407
20230612,094200,1536483100,83700,83700,83800,83700,232
20230612,094100,1517061400,83700,83800,83800,83700,114
20230612,094000,1507519200,83700,83600,83800,83600,306
20230612,093900,1481904100,83700,83700,83800,83600,230
20230612,093800,1462654000,83700,83700,83800,83600,427
20230612,093700,1426912200,83700,83800,83800,83700,470
20230612,093600,1387556700,83800,83700,83800,83700,342
20230612,093500,1358903400,83700,83700,83800,83700,702
20230612,093400,1300145600,83700,83700,83800,83700,482
20230612,093300,1259800400,83700,83800,83800,83600,886
20230612,093200,1185645000,83800,83900,83900,83800,163
20230612,093100,1171985000,83800,83800,83900,83800,328
20230612,093000,1144478900,83900,83900,83900,83800,94
20230612,092900,1136598500,83900,83800,84000,83800,248
20230612,092800,1115789500,83800,83900,83900,83800,276
20230612,092700,1092655100,83800,83900,84000,83800,176
20230612,092600,1077887400,84000,83900,84000,83800,202
20230612,092500,1060942900,83900,83800,84000,83800,315
20230612,092400,1034515700,83700,83800,83900,83700,294
20230612,092300,1009873800,83900,83900,84000,83900,120
20230612,092200,999803800,83900,84000,84000,83900,143
20230612,092100,987799000,84000,84000,84000,83800,374
20230612,092000,956398300,84000,84000,84100,83900,253
20230612,091900,935146500,84000,84000,84000,83900,421
20230612,091800,899786500,83900,83700,84000,83700,427
20230612,091700,863983000,83700,83700,83800,83700,51
20230612,091600,859714000,83700,83700,83800,83700,333
20230612,091500,831841800,83700,83600,83700,83600,157
20230612,091400,818704500,83700,83700,83700,83600,216
20230612,091300,800636000,83600,83500,83700,83500,754
20230612,091200,737610900,83500,83600,83600,83500,238
20230612,091100,717721900,83600,83500,83700,83400,995
20230612,091000,634585000,83500,83700,83700,83400,1788
20230612,090900,485252300,83600,84000,84000,83600,1504
20230612,090800,359075500,84000,84100,84200,83900,1330
20230612,090700,247249300,84200,84100,84200,84100,103
20230612,090600,238586700,84200,84100,84200,84100,126
20230612,090500,227982000,84200,84100,84200,84000,274
20230612,090400,204936200,84100,84300,84300,84100,800
20230612,090300,137617800,84200,84400,84400,84200,176
20230612,090200,122786200,84300,84400,84500,84300,304
20230612,090100,97129200,84300,84400,84600,84300,745
20230612,090000,34168000,84300,84700,84700,84300,403