KissMeData/267270/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201400,10481559400,64300,64300,64300,64300,3017
20230612,201300,10481559400,64300,64300,64300,64300,0
20230612,201200,10481559400,64300,64300,64300,64300,0
20230612,201100,10481559400,64300,64300,64300,64300,0
20230612,201000,10481559400,64300,64300,64300,64300,0
20230612,200900,10481559400,64300,64300,64300,64300,0
20230612,200800,10481559400,64300,64300,64300,64300,0
20230612,200700,10481559400,64300,64300,64300,64300,0
20230612,200600,10481559400,64300,64300,64300,64300,0
20230612,200500,10481559400,64300,64300,64300,64300,0
20230612,200400,10481559400,64300,64300,64300,64300,0
20230612,200300,10481559400,64300,64300,64300,64300,0
20230612,200200,10481559400,64300,64300,64300,64300,0
20230612,200100,10481559400,64300,64300,64300,64300,0
20230612,200000,10481559400,64300,64300,64300,64300,0
20230612,195900,10481559400,64300,64300,64300,64300,0
20230612,195800,10481559400,64300,64300,64300,64300,0
20230612,195700,10481559400,64300,64300,64300,64300,0
20230612,195600,10481559400,64300,64300,64300,64300,0
20230612,195500,10481559400,64300,64300,64300,64300,0
20230612,195400,10481559400,64300,64300,64300,64300,0
20230612,195300,10481559400,64300,64300,64300,64300,0
20230612,195200,10481559400,64300,64300,64300,64300,0
20230612,195100,10481559400,64300,64300,64300,64300,0
20230612,195000,10481559400,64300,64300,64300,64300,0
20230612,194900,10481559400,64300,64300,64300,64300,0
20230612,194800,10481559400,64300,64300,64300,64300,0
20230612,194700,10481559400,64300,64300,64300,64300,0
20230612,194600,10481559400,64300,64300,64300,64300,0
20230612,194500,10481559400,64300,64300,64300,64300,0
20230612,194400,10481559400,64300,64300,64300,64300,3017
20230612,194300,10481559400,64300,64300,64300,64300,0
20230612,194200,10481559400,64300,64300,64300,64300,0
20230612,194100,10481559400,64300,64300,64300,64300,0
20230612,194000,10481559400,64300,64300,64300,64300,0
20230612,193900,10481559400,64300,64300,64300,64300,0
20230612,193800,10481559400,64300,64300,64300,64300,0
20230612,193700,10481559400,64300,64300,64300,64300,0
20230612,193600,10481559400,64300,64300,64300,64300,0
20230612,193500,10481559400,64300,64300,64300,64300,0
20230612,193400,10481559400,64300,64300,64300,64300,0
20230612,193300,10481559400,64300,64300,64300,64300,0
20230612,193200,10481559400,64300,64300,64300,64300,0
20230612,193100,10481559400,64300,64300,64300,64300,0
20230612,193000,10481559400,64300,64300,64300,64300,0
20230612,192900,10481559400,64300,64300,64300,64300,0
20230612,192800,10481559400,64300,64300,64300,64300,0
20230612,192700,10481559400,64300,64300,64300,64300,0
20230612,192600,10481559400,64300,64300,64300,64300,0
20230612,192500,10481559400,64300,64300,64300,64300,0
20230612,192400,10481559400,64300,64300,64300,64300,0
20230612,192300,10481559400,64300,64300,64300,64300,0
20230612,192200,10481559400,64300,64300,64300,64300,0
20230612,192100,10481559400,64300,64300,64300,64300,0
20230612,192000,10481559400,64300,64300,64300,64300,0
20230612,191900,10481559400,64300,64300,64300,64300,0
20230612,191800,10481559400,64300,64300,64300,64300,0
20230612,191700,10481559400,64300,64300,64300,64300,0
20230612,191600,10481559400,64300,64300,64300,64300,0
20230612,191500,10481559400,64300,64300,64300,64300,0
20230612,191400,10481559400,64300,64300,64300,64300,3017
20230612,191300,10481559400,64300,64300,64300,64300,0
20230612,191200,10481559400,64300,64300,64300,64300,0
20230612,191100,10481559400,64300,64300,64300,64300,0
20230612,191000,10481559400,64300,64300,64300,64300,0
20230612,190900,10481559400,64300,64300,64300,64300,0
20230612,190800,10481559400,64300,64300,64300,64300,0
20230612,190700,10481559400,64300,64300,64300,64300,0
20230612,190600,10481559400,64300,64300,64300,64300,0
20230612,190500,10481559400,64300,64300,64300,64300,0
20230612,190400,10481559400,64300,64300,64300,64300,0
20230612,190300,10481559400,64300,64300,64300,64300,0
20230612,190200,10481559400,64300,64300,64300,64300,0
20230612,190100,10481559400,64300,64300,64300,64300,0
20230612,190000,10481559400,64300,64300,64300,64300,0
20230612,185900,10481559400,64300,64300,64300,64300,0
20230612,185800,10481559400,64300,64300,64300,64300,0
20230612,185700,10481559400,64300,64300,64300,64300,0
20230612,185600,10481559400,64300,64300,64300,64300,0
20230612,185500,10481559400,64300,64300,64300,64300,0
20230612,185400,10481559400,64300,64300,64300,64300,0
20230612,185300,10481559400,64300,64300,64300,64300,0
20230612,185200,10481559400,64300,64300,64300,64300,0
20230612,185100,10481559400,64300,64300,64300,64300,0
20230612,185000,10481559400,64300,64300,64300,64300,0
20230612,184900,10481559400,64300,64300,64300,64300,0
20230612,184800,10481559400,64300,64300,64300,64300,0
20230612,184700,10481559400,64300,64300,64300,64300,0
20230612,184600,10481559400,64300,64300,64300,64300,0
20230612,184500,10481559400,64300,64300,64300,64300,0
20230612,184400,10481559400,64300,64300,64300,64300,3017
20230612,184300,10481559400,64300,64300,64300,64300,0
20230612,184200,10481559400,64300,64300,64300,64300,0
20230612,184100,10481559400,64300,64300,64300,64300,0
20230612,184000,10481559400,64300,64300,64300,64300,0
20230612,183900,10481559400,64300,64300,64300,64300,0
20230612,183800,10481559400,64300,64300,64300,64300,0
20230612,183700,10481559400,64300,64300,64300,64300,0
20230612,183600,10481559400,64300,64300,64300,64300,0
20230612,183500,10481559400,64300,64300,64300,64300,0
20230612,183400,10481559400,64300,64300,64300,64300,0
20230612,183300,10481559400,64300,64300,64300,64300,0
20230612,183200,10481559400,64300,64300,64300,64300,0
20230612,183100,10481559400,64300,64300,64300,64300,0
20230612,183000,10481559400,64300,64300,64300,64300,0
20230612,182900,10481559400,64300,64300,64300,64300,0
20230612,182800,10481559400,64300,64300,64300,64300,0
20230612,182700,10481559400,64300,64300,64300,64300,0
20230612,182600,10481559400,64300,64300,64300,64300,0
20230612,182500,10481559400,64300,64300,64300,64300,0
20230612,182400,10481559400,64300,64300,64300,64300,0
20230612,182300,10481559400,64300,64300,64300,64300,0
20230612,182200,10481559400,64300,64300,64300,64300,0
20230612,182100,10481559400,64300,64300,64300,64300,0
20230612,182000,10481559400,64300,64300,64300,64300,0
20230612,181900,10481559400,64300,64300,64300,64300,0
20230612,181800,10481559400,64300,64300,64300,64300,0
20230612,181700,10481559400,64300,64300,64300,64300,0
20230612,181600,10481559400,64300,64300,64300,64300,0
20230612,181500,10481559400,64300,64300,64300,64300,0
20230612,181400,10481559400,64300,64300,64300,64300,3017
20230612,181300,10481559400,64300,64300,64300,64300,0
20230612,181200,10481559400,64300,64300,64300,64300,0
20230612,181100,10481559400,64300,64300,64300,64300,0
20230612,181000,10481559400,64300,64300,64300,64300,0
20230612,180900,10481559400,64300,64300,64300,64300,0
20230612,180800,10481559400,64300,64300,64300,64300,0
20230612,180700,10481559400,64300,64300,64300,64300,0
20230612,180600,10481559400,64300,64300,64300,64300,0
20230612,180500,10481559400,64300,64300,64300,64300,0
20230612,180400,10481559400,64300,64300,64300,64300,0
20230612,180300,10481559400,64300,64300,64300,64300,0
20230612,180200,10481559400,64300,64300,64300,64300,0
20230612,180100,10481559400,64300,64300,64300,64300,0
20230612,180000,10481559400,64300,64300,64300,64300,0
20230612,175900,10481559400,64300,64300,64300,64300,0
20230612,175800,10481559400,64300,64300,64300,64300,0
20230612,175700,10481559400,64300,64300,64300,64300,0
20230612,175600,10481559400,64300,64300,64300,64300,0
20230612,175500,10481559400,64300,64300,64300,64300,0
20230612,175400,10481559400,64300,64300,64300,64300,0
20230612,175300,10481559400,64300,64300,64300,64300,0
20230612,175200,10481559400,64300,64300,64300,64300,0
20230612,175100,10481559400,64300,64300,64300,64300,0
20230612,175000,10481559400,64300,64300,64300,64300,0
20230612,174900,10481559400,64300,64300,64300,64300,0
20230612,174800,10481559400,64300,64300,64300,64300,0
20230612,174700,10481559400,64300,64300,64300,64300,0
20230612,174600,10481559400,64300,64300,64300,64300,0
20230612,174500,10481559400,64300,64300,64300,64300,0
20230612,174400,10481559400,64300,64300,64300,64300,3017
20230612,174300,10481559400,64300,64300,64300,64300,0
20230612,174200,10481559400,64300,64300,64300,64300,0
20230612,174100,10481559400,64300,64300,64300,64300,0
20230612,174000,10481559400,64300,64300,64300,64300,0
20230612,173900,10481559400,64300,64300,64300,64300,0
20230612,173800,10481559400,64300,64300,64300,64300,0
20230612,173700,10481559400,64300,64300,64300,64300,0
20230612,173600,10481559400,64300,64300,64300,64300,0
20230612,173500,10481559400,64300,64300,64300,64300,0
20230612,173400,10481559400,64300,64300,64300,64300,0
20230612,173300,10481559400,64300,64300,64300,64300,0
20230612,173200,10481559400,64300,64300,64300,64300,0
20230612,173100,10481559400,64300,64300,64300,64300,0
20230612,173000,10481559400,64300,64300,64300,64300,0
20230612,172900,10481559400,64300,64300,64300,64300,0
20230612,172800,10481559400,64300,64300,64300,64300,0
20230612,172700,10481559400,64300,64300,64300,64300,0
20230612,172600,10481559400,64300,64300,64300,64300,0
20230612,172500,10481559400,64300,64300,64300,64300,0
20230612,172400,10481559400,64300,64300,64300,64300,0
20230612,172300,10481559400,64300,64300,64300,64300,0
20230612,172200,10481559400,64300,64300,64300,64300,0
20230612,172100,10481559400,64300,64300,64300,64300,0
20230612,172000,10481559400,64300,64300,64300,64300,0
20230612,171900,10481559400,64300,64300,64300,64300,0
20230612,171800,10481559400,64300,64300,64300,64300,0
20230612,171700,10481559400,64300,64300,64300,64300,0
20230612,171600,10481559400,64300,64300,64300,64300,0
20230612,171500,10481559400,64300,64300,64300,64300,0
20230612,171400,10481559400,64300,64300,64300,64300,3017
20230612,171300,10481559400,64300,64300,64300,64300,0
20230612,171200,10481559400,64300,64300,64300,64300,0
20230612,171100,10481559400,64300,64300,64300,64300,0
20230612,171000,10481559400,64300,64300,64300,64300,0
20230612,170900,10481559400,64300,64300,64300,64300,0
20230612,170800,10481559400,64300,64300,64300,64300,0
20230612,170700,10481559400,64300,64300,64300,64300,0
20230612,170600,10481559400,64300,64300,64300,64300,0
20230612,170500,10481559400,64300,64300,64300,64300,0
20230612,170400,10481559400,64300,64300,64300,64300,0
20230612,170300,10481559400,64300,64300,64300,64300,0
20230612,170200,10481559400,64300,64300,64300,64300,0
20230612,170100,10481559400,64300,64300,64300,64300,0
20230612,170000,10481559400,64300,64300,64300,64300,0
20230612,165900,10481559400,64300,64300,64300,64300,0
20230612,165800,10481559400,64300,64300,64300,64300,0
20230612,165700,10481559400,64300,64300,64300,64300,0
20230612,165600,10481559400,64300,64300,64300,64300,0
20230612,165500,10481559400,64300,64300,64300,64300,0
20230612,165400,10481559400,64300,64300,64300,64300,0
20230612,165300,10481559400,64300,64300,64300,64300,0
20230612,165200,10481559400,64300,64300,64300,64300,0
20230612,165100,10481559400,64300,64300,64300,64300,0
20230612,165000,10481559400,64300,64300,64300,64300,0
20230612,164900,10481559400,64300,64300,64300,64300,0
20230612,164800,10481559400,64300,64300,64300,64300,0
20230612,164700,10481559400,64300,64300,64300,64300,0
20230612,164600,10481559400,64300,64300,64300,64300,0
20230612,164500,10481559400,64300,64300,64300,64300,0
20230612,164400,10481559400,64300,64300,64300,64300,3017
20230612,164300,10481559400,64300,64300,64300,64300,0
20230612,164200,10481559400,64300,64300,64300,64300,0
20230612,164100,10481559400,64300,64300,64300,64300,0
20230612,164000,10481559400,64300,64300,64300,64300,0
20230612,163900,10481559400,64300,64300,64300,64300,0
20230612,163800,10481559400,64300,64300,64300,64300,0
20230612,163700,10481559400,64300,64300,64300,64300,0
20230612,163600,10481559400,64300,64300,64300,64300,0
20230612,163500,10481559400,64300,64300,64300,64300,0
20230612,163400,10481559400,64300,64300,64300,64300,0
20230612,163300,10481559400,64300,64300,64300,64300,0
20230612,163200,10481559400,64300,64300,64300,64300,0
20230612,163100,10481559400,64300,64300,64300,64300,0
20230612,163000,10481559400,64300,64300,64300,64300,0
20230612,162900,10481559400,64300,64300,64300,64300,0
20230612,162800,10481559400,64300,64300,64300,64300,0
20230612,162700,10481559400,64300,64300,64300,64300,0
20230612,162600,10481559400,64300,64300,64300,64300,0
20230612,162500,10481559400,64300,64300,64300,64300,0
20230612,162400,10481559400,64300,64300,64300,64300,0
20230612,162300,10481559400,64300,64300,64300,64300,0
20230612,162200,10481559400,64300,64300,64300,64300,0
20230612,162100,10481559400,64300,64300,64300,64300,0
20230612,162000,10481559400,64300,64300,64300,64300,0
20230612,161900,10481559400,64300,64300,64300,64300,0
20230612,161800,10481559400,64300,64300,64300,64300,0
20230612,161700,10481559400,64300,64300,64300,64300,0
20230612,161600,10481559400,64300,64300,64300,64300,0
20230612,161500,10481559400,64300,64300,64300,64300,0
20230612,161400,10481559400,64300,64300,64300,64300,3017
20230612,161300,10481559400,64300,64300,64300,64300,0
20230612,161200,10481559400,64300,64300,64300,64300,0
20230612,161100,10481559400,64300,64300,64300,64300,0
20230612,161000,10481559400,64300,64300,64300,64300,0
20230612,160900,10481559400,64300,64300,64300,64300,0
20230612,160800,10481559400,64300,64300,64300,64300,0
20230612,160700,10481559400,64300,64300,64300,64300,0
20230612,160600,10481559400,64300,64300,64300,64300,0
20230612,160500,10481559400,64300,64300,64300,64300,0
20230612,160400,10481559400,64300,64300,64300,64300,0
20230612,160300,10481559400,64300,64300,64300,64300,0
20230612,160200,10481559400,64300,64300,64300,64300,0
20230612,160100,10481559400,64300,64300,64300,64300,0
20230612,160000,10481559400,64300,64300,64300,64300,0
20230612,155900,10481559400,64300,64300,64300,64300,0
20230612,155800,10481559400,64300,64300,64300,64300,0
20230612,155700,10481559400,64300,64300,64300,64300,0
20230612,155600,10481559400,64300,64300,64300,64300,0
20230612,155500,10481559400,64300,64300,64300,64300,0
20230612,155400,10481559400,64300,64300,64300,64300,0
20230612,155300,10481559400,64300,64300,64300,64300,0
20230612,155200,10481559400,64300,64300,64300,64300,0
20230612,155100,10481559400,64300,64300,64300,64300,0
20230612,155000,10481559400,64300,64300,64300,64300,0
20230612,154900,10481559400,64300,64300,64300,64300,0
20230612,154800,10481559400,64300,64300,64300,64300,0
20230612,154700,10481559400,64300,64300,64300,64300,0
20230612,154600,10481559400,64300,64300,64300,64300,0
20230612,154500,10481559400,64300,64300,64300,64300,0
20230612,154400,10481559400,64300,64300,64300,64300,3017
20230612,154300,10481559400,64300,64300,64300,64300,0
20230612,154200,10481559400,64300,64300,64300,64300,0
20230612,154100,10481559400,64300,64300,64300,64300,0
20230612,154000,10481559400,64300,64300,64300,64300,0
20230612,153900,10481559400,64300,64300,64300,64300,0
20230612,153800,10481559400,64300,64300,64300,64300,0
20230612,153700,10481559400,64300,64300,64300,64300,0
20230612,153600,10481559400,64300,64300,64300,64300,0
20230612,153500,10481559400,64300,64300,64300,64300,0
20230612,153400,10481559400,64300,64300,64300,64300,0
20230612,153300,10481559400,64300,64300,64300,64300,0
20230612,153200,10481559400,64300,64300,64300,64300,0
20230612,153100,10481559400,64300,64300,64300,64300,0
20230612,153000,10481559400,64300,64300,64300,64300,3017
20230612,152900,10287566300,64300,64300,64300,64300,0
20230612,152800,10287566300,64300,64300,64300,64300,0
20230612,152700,10287566300,64300,64300,64300,64300,0
20230612,152600,10287566300,64300,64300,64300,64300,0
20230612,152500,10287566300,64300,64300,64300,64300,0
20230612,152400,10287566300,64300,64300,64300,64300,0
20230612,152300,10287566300,64300,64300,64300,64300,0
20230612,152200,10287566300,64300,64300,64300,64300,0
20230612,152100,10287566300,64300,64300,64300,64300,0
20230612,152000,10287566300,64300,64300,64300,64300,0
20230612,151900,10287566300,64300,64300,64300,64200,96
20230612,151800,10281395800,64200,64300,64300,64200,439
20230612,151700,10253177400,64400,64300,64400,64200,112
20230612,151600,10245976600,64200,64300,64300,64200,57
20230612,151500,10242311600,64300,64200,64300,64200,28
20230612,151400,10240511400,64300,64300,64400,64300,88
20230612,151300,10234852900,64300,64300,64300,64200,213
20230612,151200,10221157100,64300,64300,64300,64200,49
20230612,151100,10218006800,64300,64300,64300,64200,59
20230612,151000,10214213800,64300,64200,64300,64200,91
20230612,150900,10208362900,64300,64200,64300,64200,232
20230612,150800,10193465200,64200,64300,64300,64200,195
20230612,150700,10180931800,64300,64300,64300,64200,70
20230612,150600,10176435000,64200,64200,64300,64200,88
20230612,150500,10170784500,64300,64300,64300,64200,175
20230612,150400,10159538600,64300,64200,64300,64200,55
20230612,150300,10156006600,64300,64300,64300,64200,63
20230612,150200,10151958900,64200,64200,64300,64100,1593
20230612,150100,10049686200,64200,64300,64300,64200,105
20230612,150000,10042943300,64200,64400,64500,64200,111
20230612,145900,10035802300,64500,64300,64500,64300,1123
20230612,145800,9963575100,64400,64500,64500,64400,120
20230612,145700,9955843000,64500,64500,64500,64400,21
20230612,145600,9954488600,64500,64400,64500,64300,85
20230612,145500,9949013200,64400,64400,64500,64400,239
20230612,145400,9933616000,64500,64400,64500,64400,83
20230612,145300,9928265600,64500,64400,64500,64300,97
20230612,145200,9922017100,64400,64400,64500,64300,52
20230612,145100,9918668200,64400,64400,64400,64400,129
20230612,145000,9910360600,64400,64400,64400,64300,86
20230612,144900,9904828800,64400,64400,64400,64300,54
20230612,144800,9901351300,64300,64400,64400,64300,62
20230612,144700,9897360900,64400,64400,64400,64300,79
20230612,144600,9892277600,64300,64400,64400,64300,55
20230612,144500,9888736600,64400,64400,64400,64300,43
20230612,144400,9885969700,64400,64400,64400,64300,94
20230612,144300,9879918500,64300,64400,64400,64300,71
20230612,144200,9875349200,64400,64400,64400,64300,81
20230612,144100,9870138500,64400,64300,64400,64300,71
20230612,144000,9865568600,64400,64400,64500,64400,32
20230612,143900,9863507500,64400,64400,64400,64300,77
20230612,143800,9858551200,64500,64400,64500,64400,7
20230612,143700,9858100100,64400,64500,64500,64300,169
20230612,143600,9847215800,64500,64400,64500,64400,45
20230612,143500,9844313400,64500,64600,64600,64400,225
20230612,143400,9829819200,64500,64600,64600,64500,107
20230612,143300,9822916600,64500,64600,64600,64400,129
20230612,143200,9814597000,64500,64500,64600,64400,212
20230612,143100,9800923000,64500,64500,64500,64400,80
20230612,143000,9795765500,64400,64500,64500,64400,59
20230612,142900,9791962900,64500,64300,64500,64300,213
20230612,142800,9778238400,64400,64500,64500,64300,1019
20230612,142700,9712702600,64500,64400,64500,64400,62
20230612,142600,9708704100,64400,64400,64500,64300,114
20230612,142500,9701365500,64400,64400,64400,64300,43
20230612,142400,9698599100,64400,64400,64400,64400,169
20230612,142300,9687715500,64400,64400,64400,64300,116
20230612,142200,9680247400,64400,64400,64400,64300,108
20230612,142100,9673299100,64400,64400,64400,64300,45
20230612,142000,9670401300,64300,64300,64400,64300,119
20230612,141900,9662748900,64300,64400,64400,64300,69
20230612,141800,9658308300,64400,64400,64400,64300,39
20230612,141700,9655798900,64400,64400,64400,64300,64
20230612,141600,9651679900,64300,64300,64400,64300,75
20230612,141500,9646856700,64200,64300,64300,64200,95
20230612,141400,9640753700,64200,64300,64300,64200,106
20230612,141300,9633944600,64300,64300,64300,64200,18
20230612,141200,9632787300,64300,64300,64300,64200,84
20230612,141100,9627388300,64300,64300,64400,64300,79
20230612,141000,9622308200,64300,64200,64300,64200,58
20230612,140900,9618581100,64200,64300,64400,64200,56
20230612,140800,9614980800,64400,64300,64400,64200,454
20230612,140700,9585825600,64300,64200,64400,64200,67
20230612,140600,9581520800,64300,64300,64300,64300,45
20230612,140500,9578627300,64400,64300,64400,64300,86
20230612,140400,9573093700,64300,64400,64400,64200,617
20230612,140300,9533471100,64300,64400,64400,64300,47
20230612,140200,9530446500,64400,64300,64400,64200,384
20230612,140100,9505753700,64300,64500,64500,64300,49
20230612,140000,9502599900,64400,64400,64400,64300,71
20230612,135900,9498029000,64400,64500,64500,64300,50
20230612,135800,9494810500,64500,64500,64500,64400,79
20230612,135700,9489715100,64500,64400,64500,64400,79
20230612,135600,9484622900,64500,64600,64600,64500,319
20230612,135500,9464024700,64600,64400,64600,64400,455
20230612,135400,9434691600,64400,64300,64400,64300,45
20230612,135300,9431797300,64400,64400,64400,64300,88
20230612,135200,9426134000,64300,64200,64400,64200,35
20230612,135100,9423882400,64200,64300,64300,64200,196
20230612,135000,9411285100,64300,64300,64300,64200,43
20230612,134900,9408520300,64300,64400,64500,64200,40
20230612,134800,9405947600,64400,64300,64400,64300,104
20230612,134700,9399250800,64300,64300,64400,64200,67
20230612,134600,9394942400,64200,64300,64400,64200,137
20230612,134500,9386138900,64300,64300,64400,64300,56
20230612,134400,9382535700,64300,64500,64500,64300,59
20230612,134300,9378734600,64500,64400,64500,64400,306
20230612,134200,9359012200,64500,64400,64500,64400,621
20230612,134100,9318986100,64200,64100,64300,64100,378
20230612,134000,9294688300,64200,64200,64200,64200,371
20230612,133900,9270870100,64200,64200,64200,64100,70
20230612,133800,9266379900,64100,64100,64100,64000,270
20230612,133700,9249073700,64100,64000,64100,64000,11
20230612,133600,9248368800,64100,64000,64100,64000,267
20230612,133500,9231275000,64100,64000,64100,64000,56
20230612,133400,9227685700,64100,64100,64100,64000,77
20230612,133300,9222755700,64100,64000,64100,64000,143
20230612,133200,9213598900,64000,64000,64100,64000,55
20230612,133100,9210077600,64100,64100,64100,64000,137
20230612,133000,9201304800,64100,64100,64100,64000,109
20230612,132900,9194320300,64100,64000,64100,64000,335
20230612,132800,9172878500,64100,64000,64100,64000,235
20230612,132700,9157830600,64100,64000,64100,64000,35
20230612,132600,9155587500,64100,64100,64100,64000,94
20230612,132500,9149567500,64100,64100,64100,64000,83
20230612,132400,9144250600,64000,64000,64100,64000,283
20230612,132300,9126137400,64000,64100,64200,64000,172
20230612,132200,9115116500,64000,64000,64100,64000,148
20230612,132100,9105642200,64100,64100,64100,64000,119
20230612,132000,9098021100,64100,64000,64100,64000,132
20230612,131900,9089568800,64100,64100,64100,64000,176
20230612,131800,9078297100,64100,64200,64200,64000,111
20230612,131700,9071188300,64200,64000,64200,64000,227
20230612,131600,9056645400,64100,64200,64200,64000,191
20230612,131500,9044408200,64000,64200,64200,64000,198
20230612,131400,9031717200,64200,64100,64200,64000,161
20230612,131300,9021406200,64100,64100,64200,64000,118
20230612,131200,9013843400,64100,64000,64200,64000,154
20230612,131100,9003974000,64100,64200,64200,64000,133
20230612,131000,8995450400,64200,64100,64200,64100,137
20230612,130900,8986661900,64100,64100,64200,64000,162
20230612,130800,8976274500,64100,64100,64200,64100,100
20230612,130700,8969863900,64100,64100,64200,64000,743
20230612,130600,8922284000,64100,64100,64200,64100,142
20230612,130500,8913178400,64200,64200,64200,64000,133
20230612,130400,8904657600,64200,64100,64200,64000,181
20230612,130300,8893062800,64100,64200,64200,64100,125
20230612,130200,8885046700,64100,64200,64200,64100,77
20230612,130100,8880110100,64000,64100,64200,64000,158
20230612,130000,8869988900,64100,64200,64200,64100,84
20230612,125900,8864603800,64200,64100,64200,64000,231
20230612,125800,8849794100,64200,64200,64200,64100,236
20230612,125700,8834656900,64100,64100,64200,64000,208
20230612,125600,8821328000,64100,64100,64200,64000,127
20230612,125500,8813190000,64100,64100,64200,64100,92
20230612,125400,8807292700,64100,64200,64200,64100,174
20230612,125300,8796133300,64200,64200,64200,64100,182
20230612,125200,8784464500,64200,64100,64200,64100,125
20230612,125100,8776446400,64200,64100,64200,64000,199
20230612,125000,8763693200,64100,64100,64200,64000,101
20230612,124900,8757218700,64100,64100,64200,64000,126
20230612,124800,8749142300,64100,64200,64200,64000,173
20230612,124700,8738057200,64200,64000,64200,64000,155
20230612,124600,8728127200,64100,64200,64200,64000,182
20230612,124500,8716466500,64100,64000,64100,64000,163
20230612,124400,8706026400,64000,64000,64100,63900,220
20230612,124300,8691952500,64000,64100,64100,64000,116
20230612,124200,8684523000,64000,64000,64100,63900,151
20230612,124100,8674864200,64000,64100,64100,63900,1268
20230612,124000,8593709000,64100,64100,64100,64000,142
20230612,123900,8584616700,64100,64100,64100,64000,222
20230612,123800,8570390400,64000,64000,64100,64000,2133
20230612,123700,8433877400,64100,64100,64100,64000,153
20230612,123600,8424076900,64000,64000,64100,64000,244
20230612,123500,8408449500,64000,64200,64200,64000,448
20230612,123400,8379731200,64200,64100,64200,64100,126
20230612,123300,8371651400,64200,64200,64200,64100,118
20230612,123200,8364086000,64200,64100,64200,64100,120
20230612,123100,8356391000,64100,64200,64300,64100,510
20230612,123000,8323648000,64200,64200,64300,64200,200
20230612,122900,8310804800,64300,64300,64300,64200,105
20230612,122800,8304060400,64200,64200,64300,64200,116
20230612,122700,8296612000,64300,64100,64300,64100,401
20230612,122600,8270872100,64100,64200,64200,64100,118
20230612,122500,8263307000,64100,64200,64200,64100,263
20230612,122400,8246442300,64100,64200,64200,64100,222
20230612,122300,8232208300,64100,64100,64200,64100,153
20230612,122200,8222398300,64200,64100,64200,64100,208
20230612,122100,8209061000,64100,64200,64200,64100,258
20230612,122000,8192521500,64200,64200,64200,64100,103
20230612,121900,8185915800,64200,64200,64200,64100,107
20230612,121800,8179055600,64200,64100,64200,64100,156
20230612,121700,8169050800,64100,64200,64300,64100,616
20230612,121600,8129527100,64100,64100,64200,64100,148
20230612,121500,8120036200,64200,64100,64200,64100,143
20230612,121400,8110865300,64100,64200,64200,64100,123
20230612,121300,8102980300,64100,64200,64200,64100,246
20230612,121200,8087207500,64100,64200,64200,64100,76
20230612,121100,8082331700,64200,64100,64200,64100,139
20230612,121000,8073420600,64200,64200,64200,64100,208
20230612,120900,8060073800,64100,64100,64200,64100,246
20230612,120800,8044303400,64200,64100,64200,64100,158
20230612,120700,8034170100,64200,64200,64200,64100,185
20230612,120600,8022298600,64200,64200,64200,64100,91
20230612,120500,8016463700,64300,64200,64300,64100,212
20230612,120400,8002865000,64200,64300,64300,64200,102
20230612,120300,7996315700,64400,64300,64400,64200,148
20230612,120200,7986809900,64200,64200,64200,64100,119
20230612,120100,7979173600,64100,64300,64300,64100,113
20230612,120000,7971922000,64200,64200,64200,64100,134
20230612,115900,7963319400,64100,64100,64400,64100,280
20230612,115800,7945346400,64200,64300,64300,64100,328
20230612,115700,7924277600,64200,64200,64300,64100,118
20230612,115600,7916704600,64200,64100,64200,64100,239
20230612,115500,7901375900,64200,64000,64200,64000,270
20230612,115400,7884066500,64000,64200,64200,64000,164
20230612,115300,7873559700,64200,64200,64200,64000,199
20230612,115200,7860797700,64100,64100,64200,64000,201
20230612,115100,7847915900,64100,64200,64200,64000,242
20230612,115000,7832408400,64300,64200,64300,64100,294
20230612,114900,7813536200,64100,64100,64200,64100,198
20230612,114800,7800835500,64100,64200,64200,64100,197
20230612,114700,7788202300,64100,64200,64200,64100,164
20230612,114600,7777684000,64100,64200,64300,64100,297
20230612,114500,7758612300,64200,64300,64400,64200,142
20230612,114400,7749491700,64300,64200,64300,64100,205
20230612,114300,7736328000,64300,64200,64300,64200,305
20230612,114200,7716726700,64200,64200,64300,64200,188
20230612,114100,7704656400,64200,64200,64300,64100,508
20230612,114000,7672035500,64200,64100,64300,64100,357
20230612,113900,7649109300,64000,64000,64100,64000,166
20230612,113800,7638475700,64100,64100,64100,64000,246
20230612,113700,7622722000,64000,64100,64100,64000,161
20230612,113600,7612408100,64000,64100,64200,64000,197
20230612,113500,7599784800,64100,64100,64200,64100,204
20230612,113400,7586704100,64200,64000,64200,64000,212
20230612,113300,7573110900,64000,64000,64100,64000,206
20230612,113200,7559920500,64000,64000,64200,64000,261
20230612,113100,7543210000,64000,64000,64200,64000,171
20230612,113000,7532252400,64100,64100,64100,64000,234
20230612,112900,7517273500,64100,64000,64100,64000,183
20230612,112800,7505549500,64000,64000,64100,64000,187
20230612,112700,7493569000,64000,64000,64200,64000,181
20230612,112600,7481981300,64000,64100,64200,64000,186
20230612,112500,7470061200,64000,64000,64200,64000,340
20230612,112400,7448282400,64000,64100,64100,64000,320
20230612,112300,7427798200,64000,64100,64100,64000,260
20230612,112200,7411151200,64000,64100,64100,64000,343
20230612,112100,7389186200,64000,64100,64100,64000,1840
20230612,112000,7271412900,64100,64100,64200,64000,1121
20230612,111900,7199566500,64100,64200,64200,64100,468
20230612,111800,7169555800,64200,64100,64200,64100,197
20230612,111700,7156924900,64200,64200,64200,64100,226
20230612,111600,7142428200,64100,64200,64200,64100,232
20230612,111500,7127547000,64100,64200,64200,64100,225
20230612,111400,7113117500,64300,64200,64400,64200,247
20230612,111300,7097238500,64200,64300,64400,64200,206
20230612,111200,7084004100,64200,64200,64300,64200,130
20230612,111100,7075652700,64200,64200,64400,64200,342
20230612,111000,7053682000,64200,64300,64400,64200,160
20230612,110900,7043399100,64300,64200,64300,64200,155
20230612,110800,7033439000,64300,64300,64400,64200,205
20230612,110700,7020254400,64300,64300,64400,64300,272
20230612,110600,7002756700,64300,64300,64400,64200,157
20230612,110500,6992669800,64300,64200,64300,64200,307
20230612,110400,6972949600,64200,64300,64400,64200,167
20230612,110300,6962211300,64300,64200,64300,64200,252
20230612,110200,6946025900,64300,64200,64300,64200,841
20230612,110100,6892016900,64200,64300,64400,64200,157
20230612,110000,6881925200,64400,64400,64400,64300,209
20230612,105900,6868477200,64300,64400,64400,64300,643
20230612,105800,6827121700,64300,64300,64400,64300,123
20230612,105700,6819212400,64300,64300,64400,64200,262
20230612,105600,6802359300,64300,64300,64400,64200,177
20230612,105500,6790973000,64200,64300,64400,64200,292
20230612,105400,6772205300,64300,64200,64300,64200,186
20230612,105300,6760248600,64300,64400,64400,64000,743
20230612,105200,6712562200,64400,64300,64400,64200,253
20230612,105100,6696292000,64300,64200,64300,64100,611
20230612,105000,6657029000,64200,64100,64200,64100,423
20230612,104900,6629897600,64200,64100,64200,64000,89
20230612,104800,6624193400,64000,64000,64300,64000,766
20230612,104700,6575067700,64000,64000,64300,64000,312
20230612,104600,6555072200,64000,64000,64000,63900,7573
20230612,104500,6070414700,64100,64100,64200,64000,2500
20230612,104400,5910191100,64100,64200,64200,64100,244
20230612,104300,5894543100,64200,64200,64200,64100,142
20230612,104200,5885434900,64100,64100,64200,64100,308
20230612,104100,5865681900,64100,64200,64400,64100,290
20230612,104000,5847071300,64200,64200,64300,64100,399
20230612,103900,5821457300,64200,64300,64300,64100,321
20230612,103800,5800846100,64200,64200,64300,64200,247
20230612,103700,5784979200,64200,64300,64300,64200,177
20230612,103600,5773608700,64400,64200,64400,64200,179
20230612,103500,5762105200,64200,64100,64400,64100,398
20230612,103400,5736546100,64100,64200,64300,64100,264
20230612,103300,5719609700,64200,64200,64300,64100,392
20230612,103200,5694458300,64100,64300,64300,64100,1476
20230612,103100,5599693900,64200,64300,64300,64200,226
20230612,103000,5585183500,64200,64300,64400,64200,514
20230612,102900,5552147800,64400,64300,64400,64200,294
20230612,102800,5533260400,64200,64200,64300,64200,164
20230612,102700,5522728500,64200,64300,64400,64200,190
20230612,102600,5510509100,64400,64400,64400,64300,508
20230612,102500,5477824000,64300,64300,64400,64300,207
20230612,102400,5464510800,64300,64300,64400,64300,355
20230612,102300,5441669300,64400,64300,64400,64300,364
20230612,102200,5418253900,64300,64400,64400,64300,881
20230612,102100,5361540800,64400,64400,64500,64400,515
20230612,102000,5328330900,64400,64400,64500,64400,340
20230612,101900,5306426900,64500,64300,64500,64300,211
20230612,101800,5292846500,64400,64300,64500,64300,189
20230612,101700,5280677200,64300,64300,64400,64300,216
20230612,101600,5266781600,64300,64400,64400,64300,122
20230612,101500,5258933400,64400,64400,64400,64300,328
20230612,101400,5237823300,64400,64400,64500,64400,833
20230612,101300,5184172300,64400,64600,64700,64400,872
20230612,101200,5127903400,64600,64600,64700,64600,130
20230612,101100,5119503300,64500,64600,64600,64500,401
20230612,101000,5093626100,64600,64600,64700,64500,258
20230612,100900,5076968000,64600,64400,64700,64400,175
20230612,100800,5065689600,64500,64500,64600,64400,544
20230612,100700,5030606300,64500,64500,64600,64500,261
20230612,100600,5013770200,64500,64400,64500,64400,232
20230612,100500,4998820400,64400,64500,64500,64400,298
20230612,100400,4979612000,64500,64300,64600,64300,380
20230612,100300,4955151700,64300,64300,64400,64200,1916
20230612,100200,4831966800,64200,64100,64200,64100,346
20230612,100100,4809782700,64100,64100,64300,64000,1125
20230612,100000,4737762000,64100,64200,64200,64000,2361
20230612,095900,4586403000,64200,64200,64200,64100,537
20230612,095800,4551961700,64100,64300,64400,64100,6288
20230612,095700,4148076900,64300,64400,64400,64300,569
20230612,095600,4111481000,64300,64300,64400,64300,444
20230612,095500,4082925100,64300,64300,64300,64300,1270
20230612,095400,4001264100,64400,64300,64500,64300,725
20230612,095300,3954626900,64400,64500,64500,64400,798
20230612,095200,3903233000,64400,64400,64500,64400,829
20230612,095100,3849839300,64400,64400,64500,64400,500
20230612,095000,3817612300,64400,64400,64500,64400,574
20230612,094900,3780620500,64400,64400,64600,64400,350
20230612,094800,3758053300,64400,64500,64500,64400,246
20230612,094700,3742196700,64500,64600,64600,64400,2123
20230612,094600,3605233600,64600,64700,64700,64600,334
20230612,094500,3583644700,64600,64700,64800,64600,811
20230612,094400,3531171000,64700,64700,64800,64700,490
20230612,094300,3499459200,64700,64800,64900,64700,173
20230612,094200,3488250200,64800,64800,64900,64700,698
20230612,094100,3442993500,64800,65000,65000,64800,403
20230612,094000,3416833000,65000,64800,65000,64700,785
20230612,093900,3365944700,64700,64600,64800,64600,1156
20230612,093800,3291076700,64600,64500,64700,64400,654
20230612,093700,3248894700,64400,64400,64400,64300,595
20230612,093600,3210609200,64300,64400,64500,64300,997
20230612,093500,3146461500,64400,64500,64500,64300,1004
20230612,093400,3081898700,64300,64500,64500,64300,725
20230612,093300,3035242700,64500,64400,64600,64300,1615
20230612,093200,2931233100,64400,64400,64500,64400,520
20230612,093100,2897739600,64400,64500,64500,64300,767
20230612,093000,2848333100,64400,64400,64500,64300,1032
20230612,092900,2781889600,64400,64200,64400,64200,718
20230612,092800,2735720800,64200,64200,64300,64200,451
20230612,092700,2706766500,64200,64200,64300,64100,1096
20230612,092600,2636391800,64200,64200,64300,64200,831
20230612,092500,2583023000,64200,64300,64400,64200,1090
20230612,092400,2512974100,64200,64400,64400,64200,1070
20230612,092300,2444234400,64200,64700,64700,64200,3183
20230612,092200,2239038600,64800,64700,64800,64700,595
20230612,092100,2200538100,64800,64800,64800,64600,993
20230612,092000,2136218000,64900,64900,64900,64500,4862
20230612,091900,1821704700,64900,65000,65000,64900,612
20230612,091800,1781980300,65100,64900,65100,64900,856
20230612,091700,1726396600,64900,65000,65000,64900,648
20230612,091600,1684334300,65000,65100,65200,64900,2660
20230612,091500,1511437600,65200,65300,65300,65000,1283
20230612,091400,1427852800,65300,65400,65400,65300,567
20230612,091300,1390809500,65300,65400,65400,65100,3950
20230612,091200,1133178200,65400,65400,65400,65300,447
20230612,091100,1103975300,65400,65500,65500,65300,422
20230612,091000,1076397100,65400,65200,65400,65200,705
20230612,090900,1030390100,65200,65300,65300,65200,778
20230612,090800,979628000,65200,65500,65500,65200,2413
20230612,090700,821876500,65500,65600,65600,65500,589
20230612,090600,783274800,65600,65600,65600,65400,1097
20230612,090500,711383200,65600,65500,65600,65100,2403
20230612,090400,554384400,65500,65800,66000,65400,1270
20230612,090300,471136700,66000,66100,66100,65600,2148
20230612,090200,329775900,66100,66000,66200,65700,1344
20230612,090100,241121100,66100,66300,66300,65800,661
20230612,090000,197418400,66400,67800,67800,66200,2936