KissMeData/280360/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195400,2187441100,110500,110500,110500,110500,276
20230612,195300,2187441100,110500,110500,110500,110500,0
20230612,195200,2187441100,110500,110500,110500,110500,0
20230612,195100,2187441100,110500,110500,110500,110500,0
20230612,195000,2187441100,110500,110500,110500,110500,0
20230612,194900,2187441100,110500,110500,110500,110500,0
20230612,194800,2187441100,110500,110500,110500,110500,0
20230612,194700,2187441100,110500,110500,110500,110500,0
20230612,194600,2187441100,110500,110500,110500,110500,0
20230612,194500,2187441100,110500,110500,110500,110500,0
20230612,194400,2187441100,110500,110500,110500,110500,0
20230612,194300,2187441100,110500,110500,110500,110500,0
20230612,194200,2187441100,110500,110500,110500,110500,0
20230612,194100,2187441100,110500,110500,110500,110500,0
20230612,194000,2187441100,110500,110500,110500,110500,0
20230612,193900,2187441100,110500,110500,110500,110500,0
20230612,193800,2187441100,110500,110500,110500,110500,0
20230612,193700,2187441100,110500,110500,110500,110500,0
20230612,193600,2187441100,110500,110500,110500,110500,0
20230612,193500,2187441100,110500,110500,110500,110500,0
20230612,193400,2187441100,110500,110500,110500,110500,0
20230612,193300,2187441100,110500,110500,110500,110500,0
20230612,193200,2187441100,110500,110500,110500,110500,0
20230612,193100,2187441100,110500,110500,110500,110500,0
20230612,193000,2187441100,110500,110500,110500,110500,0
20230612,192900,2187441100,110500,110500,110500,110500,0
20230612,192800,2187441100,110500,110500,110500,110500,0
20230612,192700,2187441100,110500,110500,110500,110500,0
20230612,192600,2187441100,110500,110500,110500,110500,0
20230612,192500,2187441100,110500,110500,110500,110500,0
20230612,192400,2187441100,110500,110500,110500,110500,276
20230612,192300,2187441100,110500,110500,110500,110500,0
20230612,192200,2187441100,110500,110500,110500,110500,0
20230612,192100,2187441100,110500,110500,110500,110500,0
20230612,192000,2187441100,110500,110500,110500,110500,0
20230612,191900,2187441100,110500,110500,110500,110500,0
20230612,191800,2187441100,110500,110500,110500,110500,0
20230612,191700,2187441100,110500,110500,110500,110500,0
20230612,191600,2187441100,110500,110500,110500,110500,0
20230612,191500,2187441100,110500,110500,110500,110500,0
20230612,191400,2187441100,110500,110500,110500,110500,0
20230612,191300,2187441100,110500,110500,110500,110500,0
20230612,191200,2187441100,110500,110500,110500,110500,0
20230612,191100,2187441100,110500,110500,110500,110500,0
20230612,191000,2187441100,110500,110500,110500,110500,0
20230612,190900,2187441100,110500,110500,110500,110500,0
20230612,190800,2187441100,110500,110500,110500,110500,0
20230612,190700,2187441100,110500,110500,110500,110500,0
20230612,190600,2187441100,110500,110500,110500,110500,0
20230612,190500,2187441100,110500,110500,110500,110500,0
20230612,190400,2187441100,110500,110500,110500,110500,0
20230612,190300,2187441100,110500,110500,110500,110500,0
20230612,190200,2187441100,110500,110500,110500,110500,0
20230612,190100,2187441100,110500,110500,110500,110500,0
20230612,190000,2187441100,110500,110500,110500,110500,0
20230612,185900,2187441100,110500,110500,110500,110500,0
20230612,185800,2187441100,110500,110500,110500,110500,0
20230612,185700,2187441100,110500,110500,110500,110500,0
20230612,185600,2187441100,110500,110500,110500,110500,0
20230612,185500,2187441100,110500,110500,110500,110500,0
20230612,185400,2187441100,110500,110500,110500,110500,276
20230612,185300,2187441100,110500,110500,110500,110500,0
20230612,185200,2187441100,110500,110500,110500,110500,0
20230612,185100,2187441100,110500,110500,110500,110500,0
20230612,185000,2187441100,110500,110500,110500,110500,0
20230612,184900,2187441100,110500,110500,110500,110500,0
20230612,184800,2187441100,110500,110500,110500,110500,0
20230612,184700,2187441100,110500,110500,110500,110500,0
20230612,184600,2187441100,110500,110500,110500,110500,0
20230612,184500,2187441100,110500,110500,110500,110500,0
20230612,184400,2187441100,110500,110500,110500,110500,0
20230612,184300,2187441100,110500,110500,110500,110500,0
20230612,184200,2187441100,110500,110500,110500,110500,0
20230612,184100,2187441100,110500,110500,110500,110500,0
20230612,184000,2187441100,110500,110500,110500,110500,0
20230612,183900,2187441100,110500,110500,110500,110500,0
20230612,183800,2187441100,110500,110500,110500,110500,0
20230612,183700,2187441100,110500,110500,110500,110500,0
20230612,183600,2187441100,110500,110500,110500,110500,0
20230612,183500,2187441100,110500,110500,110500,110500,0
20230612,183400,2187441100,110500,110500,110500,110500,0
20230612,183300,2187441100,110500,110500,110500,110500,0
20230612,183200,2187441100,110500,110500,110500,110500,0
20230612,183100,2187441100,110500,110500,110500,110500,0
20230612,183000,2187441100,110500,110500,110500,110500,0
20230612,182900,2187441100,110500,110500,110500,110500,0
20230612,182800,2187441100,110500,110500,110500,110500,0
20230612,182700,2187441100,110500,110500,110500,110500,0
20230612,182600,2187441100,110500,110500,110500,110500,0
20230612,182500,2187441100,110500,110500,110500,110500,0
20230612,182400,2187441100,110500,110500,110500,110500,276
20230612,182300,2187441100,110500,110500,110500,110500,0
20230612,182200,2187441100,110500,110500,110500,110500,0
20230612,182100,2187441100,110500,110500,110500,110500,0
20230612,182000,2187441100,110500,110500,110500,110500,0
20230612,181900,2187441100,110500,110500,110500,110500,0
20230612,181800,2187441100,110500,110500,110500,110500,0
20230612,181700,2187441100,110500,110500,110500,110500,0
20230612,181600,2187441100,110500,110500,110500,110500,0
20230612,181500,2187441100,110500,110500,110500,110500,0
20230612,181400,2187441100,110500,110500,110500,110500,0
20230612,181300,2187441100,110500,110500,110500,110500,0
20230612,181200,2187441100,110500,110500,110500,110500,0
20230612,181100,2187441100,110500,110500,110500,110500,0
20230612,181000,2187441100,110500,110500,110500,110500,0
20230612,180900,2187441100,110500,110500,110500,110500,0
20230612,180800,2187441100,110500,110500,110500,110500,0
20230612,180700,2187441100,110500,110500,110500,110500,0
20230612,180600,2187441100,110500,110500,110500,110500,0
20230612,180500,2187441100,110500,110500,110500,110500,0
20230612,180400,2187441100,110500,110500,110500,110500,0
20230612,180300,2187441100,110500,110500,110500,110500,0
20230612,180200,2187441100,110500,110500,110500,110500,0
20230612,180100,2187441100,110500,110500,110500,110500,0
20230612,180000,2187441100,110500,110500,110500,110500,0
20230612,175900,2187441100,110500,110500,110500,110500,0
20230612,175800,2187441100,110500,110500,110500,110500,0
20230612,175700,2187441100,110500,110500,110500,110500,0
20230612,175600,2187441100,110500,110500,110500,110500,0
20230612,175500,2187441100,110500,110500,110500,110500,0
20230612,175400,2187441100,110500,110500,110500,110500,276
20230612,175300,2187441100,110500,110500,110500,110500,0
20230612,175200,2187441100,110500,110500,110500,110500,0
20230612,175100,2187441100,110500,110500,110500,110500,0
20230612,175000,2187441100,110500,110500,110500,110500,0
20230612,174900,2187441100,110500,110500,110500,110500,0
20230612,174800,2187441100,110500,110500,110500,110500,0
20230612,174700,2187441100,110500,110500,110500,110500,0
20230612,174600,2187441100,110500,110500,110500,110500,0
20230612,174500,2187441100,110500,110500,110500,110500,0
20230612,174400,2187441100,110500,110500,110500,110500,0
20230612,174300,2187441100,110500,110500,110500,110500,0
20230612,174200,2187441100,110500,110500,110500,110500,0
20230612,174100,2187441100,110500,110500,110500,110500,0
20230612,174000,2187441100,110500,110500,110500,110500,0
20230612,173900,2187441100,110500,110500,110500,110500,0
20230612,173800,2187441100,110500,110500,110500,110500,0
20230612,173700,2187441100,110500,110500,110500,110500,0
20230612,173600,2187441100,110500,110500,110500,110500,0
20230612,173500,2187441100,110500,110500,110500,110500,0
20230612,173400,2187441100,110500,110500,110500,110500,0
20230612,173300,2187441100,110500,110500,110500,110500,0
20230612,173200,2187441100,110500,110500,110500,110500,0
20230612,173100,2187441100,110500,110500,110500,110500,0
20230612,173000,2187441100,110500,110500,110500,110500,0
20230612,172900,2187441100,110500,110500,110500,110500,0
20230612,172800,2187441100,110500,110500,110500,110500,0
20230612,172700,2187441100,110500,110500,110500,110500,0
20230612,172600,2187441100,110500,110500,110500,110500,0
20230612,172500,2187441100,110500,110500,110500,110500,0
20230612,172400,2187441100,110500,110500,110500,110500,276
20230612,172300,2187441100,110500,110500,110500,110500,0
20230612,172200,2187441100,110500,110500,110500,110500,0
20230612,172100,2187441100,110500,110500,110500,110500,0
20230612,172000,2187441100,110500,110500,110500,110500,0
20230612,171900,2187441100,110500,110500,110500,110500,0
20230612,171800,2187441100,110500,110500,110500,110500,0
20230612,171700,2187441100,110500,110500,110500,110500,0
20230612,171600,2187441100,110500,110500,110500,110500,0
20230612,171500,2187441100,110500,110500,110500,110500,0
20230612,171400,2187441100,110500,110500,110500,110500,0
20230612,171300,2187441100,110500,110500,110500,110500,0
20230612,171200,2187441100,110500,110500,110500,110500,0
20230612,171100,2187441100,110500,110500,110500,110500,0
20230612,171000,2187441100,110500,110500,110500,110500,0
20230612,170900,2187441100,110500,110500,110500,110500,0
20230612,170800,2187441100,110500,110500,110500,110500,0
20230612,170700,2187441100,110500,110500,110500,110500,0
20230612,170600,2187441100,110500,110500,110500,110500,0
20230612,170500,2187441100,110500,110500,110500,110500,0
20230612,170400,2187441100,110500,110500,110500,110500,0
20230612,170300,2187441100,110500,110500,110500,110500,0
20230612,170200,2187441100,110500,110500,110500,110500,0
20230612,170100,2187441100,110500,110500,110500,110500,0
20230612,170000,2187441100,110500,110500,110500,110500,0
20230612,165900,2187441100,110500,110500,110500,110500,0
20230612,165800,2187441100,110500,110500,110500,110500,0
20230612,165700,2187441100,110500,110500,110500,110500,0
20230612,165600,2187441100,110500,110500,110500,110500,0
20230612,165500,2187441100,110500,110500,110500,110500,0
20230612,165400,2187441100,110500,110500,110500,110500,276
20230612,165300,2187441100,110500,110500,110500,110500,0
20230612,165200,2187441100,110500,110500,110500,110500,0
20230612,165100,2187441100,110500,110500,110500,110500,0
20230612,165000,2187441100,110500,110500,110500,110500,0
20230612,164900,2187441100,110500,110500,110500,110500,0
20230612,164800,2187441100,110500,110500,110500,110500,0
20230612,164700,2187441100,110500,110500,110500,110500,0
20230612,164600,2187441100,110500,110500,110500,110500,0
20230612,164500,2187441100,110500,110500,110500,110500,0
20230612,164400,2187441100,110500,110500,110500,110500,0
20230612,164300,2187441100,110500,110500,110500,110500,0
20230612,164200,2187441100,110500,110500,110500,110500,0
20230612,164100,2187441100,110500,110500,110500,110500,0
20230612,164000,2187441100,110500,110500,110500,110500,0
20230612,163900,2187441100,110500,110500,110500,110500,0
20230612,163800,2187441100,110500,110500,110500,110500,0
20230612,163700,2187441100,110500,110500,110500,110500,0
20230612,163600,2187441100,110500,110500,110500,110500,0
20230612,163500,2187441100,110500,110500,110500,110500,0
20230612,163400,2187441100,110500,110500,110500,110500,0
20230612,163300,2187441100,110500,110500,110500,110500,0
20230612,163200,2187441100,110500,110500,110500,110500,0
20230612,163100,2187441100,110500,110500,110500,110500,0
20230612,163000,2187441100,110500,110500,110500,110500,0
20230612,162900,2187441100,110500,110500,110500,110500,0
20230612,162800,2187441100,110500,110500,110500,110500,0
20230612,162700,2187441100,110500,110500,110500,110500,0
20230612,162600,2187441100,110500,110500,110500,110500,0
20230612,162500,2187441100,110500,110500,110500,110500,0
20230612,162400,2187441100,110500,110500,110500,110500,276
20230612,162300,2187441100,110500,110500,110500,110500,0
20230612,162200,2187441100,110500,110500,110500,110500,0
20230612,162100,2187441100,110500,110500,110500,110500,0
20230612,162000,2187441100,110500,110500,110500,110500,0
20230612,161900,2187441100,110500,110500,110500,110500,0
20230612,161800,2187441100,110500,110500,110500,110500,0
20230612,161700,2187441100,110500,110500,110500,110500,0
20230612,161600,2187441100,110500,110500,110500,110500,0
20230612,161500,2187441100,110500,110500,110500,110500,0
20230612,161400,2187441100,110500,110500,110500,110500,0
20230612,161300,2187441100,110500,110500,110500,110500,0
20230612,161200,2187441100,110500,110500,110500,110500,0
20230612,161100,2187441100,110500,110500,110500,110500,0
20230612,161000,2187441100,110500,110500,110500,110500,0
20230612,160900,2187441100,110500,110500,110500,110500,0
20230612,160800,2187441100,110500,110500,110500,110500,0
20230612,160700,2187441100,110500,110500,110500,110500,0
20230612,160600,2187441100,110500,110500,110500,110500,0
20230612,160500,2187441100,110500,110500,110500,110500,0
20230612,160400,2187441100,110500,110500,110500,110500,0
20230612,160300,2187441100,110500,110500,110500,110500,0
20230612,160200,2187441100,110500,110500,110500,110500,0
20230612,160100,2187441100,110500,110500,110500,110500,0
20230612,160000,2187441100,110500,110500,110500,110500,0
20230612,155900,2187441100,110500,110500,110500,110500,0
20230612,155800,2187441100,110500,110500,110500,110500,0
20230612,155700,2187441100,110500,110500,110500,110500,0
20230612,155600,2187441100,110500,110500,110500,110500,0
20230612,155500,2187441100,110500,110500,110500,110500,0
20230612,155400,2187441100,110500,110500,110500,110500,276
20230612,155300,2187441100,110500,110500,110500,110500,0
20230612,155200,2187441100,110500,110500,110500,110500,0
20230612,155100,2187441100,110500,110500,110500,110500,0
20230612,155000,2187441100,110500,110500,110500,110500,0
20230612,154900,2187441100,110500,110500,110500,110500,0
20230612,154800,2187441100,110500,110500,110500,110500,0
20230612,154700,2187441100,110500,110500,110500,110500,0
20230612,154600,2187441100,110500,110500,110500,110500,0
20230612,154500,2187441100,110500,110500,110500,110500,0
20230612,154400,2187441100,110500,110500,110500,110500,0
20230612,154300,2187441100,110500,110500,110500,110500,0
20230612,154200,2187441100,110500,110500,110500,110500,0
20230612,154100,2187441100,110500,110500,110500,110500,0
20230612,154000,2187441100,110500,110500,110500,110500,0
20230612,153900,2187441100,110500,110500,110500,110500,0
20230612,153800,2187441100,110500,110500,110500,110500,0
20230612,153700,2187441100,110500,110500,110500,110500,0
20230612,153600,2187441100,110500,110500,110500,110500,0
20230612,153500,2187441100,110500,110500,110500,110500,0
20230612,153400,2187441100,110500,110500,110500,110500,0
20230612,153300,2187441100,110500,110500,110500,110500,0
20230612,153200,2187441100,110500,110500,110500,110500,0
20230612,153100,2187441100,110500,110500,110500,110500,0
20230612,153000,2187441100,110500,110500,110500,110500,276
20230612,152900,2156943100,110400,110400,110400,110400,0
20230612,152800,2156943100,110400,110400,110400,110400,0
20230612,152700,2156943100,110400,110400,110400,110400,0
20230612,152600,2156943100,110400,110400,110400,110400,0
20230612,152500,2156943100,110400,110400,110400,110400,0
20230612,152400,2156943100,110400,110400,110400,110400,0
20230612,152300,2156943100,110400,110400,110400,110400,0
20230612,152200,2156943100,110400,110400,110400,110400,0
20230612,152100,2156943100,110400,110400,110400,110400,0
20230612,152000,2156943100,110400,110400,110400,110400,0
20230612,151900,2156943100,110400,110500,110500,110400,132
20230612,151800,2142368700,110400,110400,110500,110400,55
20230612,151700,2136292200,110400,110500,110500,110400,20
20230612,151600,2134083100,110500,110500,110500,110400,18
20230612,151500,2132094500,110500,110500,110500,110400,54
20230612,151400,2126127900,110500,110400,110500,110400,12
20230612,151300,2124802500,110500,110400,110500,110400,20
20230612,151200,2122592800,110500,110500,110500,110400,31
20230612,151100,2119169700,110500,110500,110500,110400,27
20230612,151000,2116187500,110400,110500,110500,110400,172
20230612,150900,2097182000,110400,110500,110500,110400,33
20230612,150800,2093537500,110500,110500,110500,110400,5
20230612,150700,2092985200,110400,110500,110500,110400,21
20230612,150600,2090665100,110500,110500,110500,110400,13
20230612,150500,2089228900,110400,110500,110500,110400,16
20230612,150400,2087461000,110500,110400,110500,110400,14
20230612,150300,2085914500,110500,110500,110500,110400,48
20230612,150200,2080613300,110500,110500,110500,110400,12
20230612,150100,2079287500,110400,110500,110500,110400,7
20230612,150000,2078514300,110500,110400,110500,110400,30
20230612,145900,2075199900,110500,110500,110500,110400,17
20230612,145800,2073321600,110400,110500,110500,110400,21
20230612,145700,2071001600,110500,110500,110500,110400,12
20230612,145600,2069675700,110500,110500,110500,110400,13
20230612,145500,2068239400,110400,110400,110500,110400,18
20230612,145400,2066250800,110400,110500,110500,110400,24
20230612,145300,2063599100,110500,110500,110500,110400,15
20230612,145200,2061941800,110500,110400,110500,110400,8
20230612,145100,2061058000,110500,110400,110500,110400,18
20230612,145000,2059069300,110500,110400,110500,110400,35
20230612,144900,2055202100,110400,110500,110500,110400,27
20230612,144800,2052219000,110500,110500,110500,110400,11
20230612,144700,2051004000,110500,110500,110500,110400,10
20230612,144600,2049899100,110500,110400,110500,110400,9
20230612,144500,2048904800,110400,110400,110400,110400,3
20230612,144400,2048573600,110400,110400,110500,110400,56
20230612,144300,2042390200,110400,110400,110400,110300,33
20230612,144200,2038747500,110500,110300,110500,110300,82
20230612,144100,2029694500,110400,110300,110400,110300,30
20230612,144000,2026382800,110400,110300,110400,110300,53
20230612,143900,2020531700,110400,110400,110400,110300,36
20230612,143800,2016557600,110400,110400,110400,110300,39
20230612,143700,2012252200,110400,110400,110400,110400,29
20230612,143600,2009050600,110400,110400,110400,110300,30
20230612,143500,2005738700,110300,110300,110400,110300,43
20230612,143400,2000992600,110300,110400,110400,110300,24
20230612,143300,1998343200,110400,110300,110400,110300,39
20230612,143200,1994037800,110400,110300,110400,110300,33
20230612,143100,1990395200,110300,110400,110400,110300,28
20230612,143000,1987304100,110400,110400,110400,110400,105
20230612,142900,1975712100,110400,110500,110500,110400,22
20230612,142800,1973281800,110400,110400,110400,110400,13
20230612,142700,1971846600,110500,110400,110500,110400,32
20230612,142600,1968312800,110400,110500,110500,110400,200
20230612,142500,1946232200,110500,110500,110500,110500,15
20230612,142400,1944574700,110500,110500,110500,110500,18
20230612,142300,1942585700,110400,110500,110500,110400,10
20230612,142200,1941480900,110500,110500,110500,110500,20
20230612,142100,1939270900,110400,110500,110500,110400,31
20230612,142000,1935846700,110500,110400,110500,110400,59
20230612,141900,1929327300,110500,110500,110500,110500,11
20230612,141800,1928111800,110400,110400,110500,110400,18
20230612,141700,1926123000,110500,110500,110500,110400,5
20230612,141600,1925570600,110500,110500,110500,110500,13
20230612,141500,1924134100,110500,110500,110500,110500,59
20230612,141400,1917614600,110500,110500,110500,110500,10
20230612,141300,1916509600,110500,110500,110500,110500,42
20230612,141200,1911868600,110500,110500,110500,110500,23
20230612,141100,1909327100,110500,110600,110600,110500,72
20230612,141000,1901369800,110500,110600,110600,110500,41
20230612,140900,1896839000,110500,110500,110600,110500,69
20230612,140800,1889208500,110500,110600,110600,110500,69
20230612,140700,1881582300,110600,110600,110600,110500,43
20230612,140600,1876826600,110600,110600,110600,110600,54
20230612,140500,1870854200,110600,110600,110600,110600,0
20230612,140400,1870854200,110600,110500,110600,110500,52
20230612,140300,1865103600,110500,110500,110600,110500,48
20230612,140200,1859798700,110500,110600,110600,110400,60
20230612,140100,1853168900,110500,110500,110600,110500,49
20230612,140000,1847754200,110500,110500,110500,110500,64
20230612,135900,1840682200,110400,110500,110500,110400,25
20230612,135800,1837921200,110500,110500,110500,110500,25
20230612,135700,1835158700,110500,110500,110500,110500,52
20230612,135600,1829412700,110500,110400,110500,110300,21
20230612,135500,1827094000,110500,110500,110600,110400,161
20230612,135400,1809309500,110600,110600,110700,110600,30
20230612,135300,1805991400,110700,110600,110700,110600,47
20230612,135200,1800792200,110700,110600,110700,110600,45
20230612,135100,1795813200,110600,110600,110600,110600,76
20230612,135000,1787407600,110600,110600,110600,110600,11
20230612,134900,1786191000,110600,110700,110700,110600,19
20230612,134800,1784088200,110600,110600,110700,110600,211
20230612,134700,1760751300,110600,110600,110600,110600,17
20230612,134600,1758871100,110600,110600,110600,110600,54
20230612,134500,1752898700,110600,110600,110600,110600,31
20230612,134400,1749470100,110600,110600,110600,110600,59
20230612,134300,1742944700,110600,110600,110600,110500,20
20230612,134200,1740732800,110600,110600,110600,110600,55
20230612,134100,1734649800,110500,110500,110600,110500,12
20230612,134000,1733323000,110500,110500,110500,110500,48
20230612,133900,1728019000,110500,110500,110500,110500,105
20230612,133800,1716416500,110500,110500,110500,110500,10
20230612,133700,1715311500,110500,110500,110500,110500,48
20230612,133600,1710007500,110500,110500,110500,110400,57
20230612,133500,1703712300,110500,110500,110500,110500,57
20230612,133400,1697413800,110500,110500,110500,110500,18
20230612,133300,1695424800,110500,110500,110500,110500,85
20230612,133200,1686032300,110500,110500,110500,110500,5
20230612,133100,1685479800,110500,110500,110500,110500,16
20230612,133000,1683711800,110500,110500,110500,110500,59
20230612,132900,1677192300,110500,110500,110500,110500,8
20230612,132800,1676308300,110500,110500,110500,110500,71
20230612,132700,1668462800,110500,110500,110500,110500,13
20230612,132600,1667026300,110400,110500,110500,110400,31
20230612,132500,1663600900,110500,110500,110500,110500,5
20230612,132400,1663048400,110500,110400,110500,110400,55
20230612,132300,1656974300,110400,110400,110400,110400,14
20230612,132200,1655428700,110400,110400,110400,110400,78
20230612,132100,1646817500,110400,110400,110400,110300,77
20230612,132000,1638318800,110400,110400,110400,110400,0
20230612,131900,1638318800,110400,110400,110400,110300,54
20230612,131800,1632357300,110400,110400,110400,110400,9
20230612,131700,1631363700,110400,110400,110400,110400,51
20230612,131600,1625733300,110400,110400,110400,110400,20
20230612,131500,1623525300,110400,110400,110400,110400,41
20230612,131400,1618998900,110400,110400,110400,110400,40
20230612,131300,1614582900,110400,110400,110400,110400,17
20230612,131200,1612706100,110400,110700,110700,110100,187
20230612,131100,1592072200,110600,110700,110700,110600,544
20230612,131000,1531904500,110700,110700,110700,110700,12
20230612,130900,1530576100,110700,110700,110700,110700,4
20230612,130800,1530133300,110700,110700,110700,110700,21
20230612,130700,1527808600,110700,110700,110700,110700,48
20230612,130600,1522495000,110700,110700,110700,110700,7
20230612,130500,1521720100,110700,110700,110700,110700,19
20230612,130400,1519616800,110600,110700,110700,110600,8
20230612,130300,1518731500,110700,110700,110700,110700,3
20230612,130200,1518399400,110700,110700,110700,110700,13
20230612,130100,1516960300,110700,110700,110700,110700,8
20230612,130000,1516074700,110700,110600,110700,110600,2
20230612,125900,1515853400,110700,110700,110700,110600,44
20230612,125800,1510982900,110700,110700,110700,110700,1
20230612,125700,1510872200,110700,110600,110700,110600,48
20230612,125600,1505559900,110700,110700,110700,110700,36
20230612,125500,1501574700,110700,110600,110700,110600,31
20230612,125400,1498146000,110600,110700,110700,110600,45
20230612,125300,1493164700,110600,110700,110700,110600,5
20230612,125200,1492611400,110700,110700,110700,110600,35
20230612,125100,1488737000,110700,110700,110700,110700,4
20230612,125000,1488294200,110700,110700,110700,110700,35
20230612,124900,1484419700,110700,110700,110700,110700,3
20230612,124800,1484087600,110700,110600,110700,110600,90
20230612,124700,1474129900,110600,110600,110600,110600,3
20230612,124600,1473798100,110500,110600,110600,110500,116
20230612,124500,1460968600,110700,110700,110700,110700,6
20230612,124400,1460304400,110700,110600,110700,110600,73
20230612,124300,1452228400,110500,110500,110500,110400,84
20230612,124200,1442950700,110500,110500,110500,110400,63
20230612,124100,1435989700,110500,110500,110500,110500,60
20230612,124000,1429359700,110500,110400,110500,110400,42
20230612,123900,1424718800,110500,110500,110500,110400,35
20230612,123800,1420851400,110500,110500,110500,110500,35
20230612,123700,1416983900,110500,110500,110500,110500,5
20230612,123600,1416431400,110500,110500,110500,110500,82
20230612,123500,1407370400,110500,110300,110500,110300,13
20230612,123400,1405934700,110400,110400,110400,110400,119
20230612,123300,1392797100,110200,110200,110200,110200,1
20230612,123200,1392686900,110300,110200,110300,110100,284
20230612,123100,1361385500,110200,110200,110300,110100,276
20230612,123000,1330970200,110200,110600,110600,110200,2751
20230612,122900,1027018700,110700,110700,110700,110700,40
20230612,122800,1022590700,110700,110700,110700,110700,28
20230612,122700,1019491100,110700,110700,110700,110600,43
20230612,122600,1014731200,110700,110700,110700,110600,26
20230612,122500,1011855000,110700,110700,110700,110700,37
20230612,122400,1007759100,110700,110700,110700,110700,8
20230612,122300,1006873500,110700,110700,110700,110700,37
20230612,122200,1002777600,110700,110700,110700,110700,6
20230612,122100,1002113400,110700,110700,110700,110700,40
20230612,122000,997685400,110700,110600,110700,110600,11
20230612,121900,996467800,110600,110700,110700,110600,55
20230612,121800,990379400,110700,110700,110700,110700,6
20230612,121700,989715200,110700,110700,110700,110700,41
20230612,121600,985176500,110700,110700,110700,110700,13
20230612,121500,983737400,110700,110700,110800,110700,259
20230612,121400,955065600,110800,110700,110800,110700,65
20230612,121300,947869600,110600,110700,110700,110600,43
20230612,121200,943109700,110700,110700,110700,110700,17
20230612,121100,941227800,110700,110700,110700,110700,38
20230612,121000,937021200,110700,110700,110700,110700,7
20230612,120900,936246300,110700,110700,110700,110700,42
20230612,120800,931596900,110700,110700,110700,110700,37
20230612,120700,927501000,110700,110700,110700,110600,9
20230612,120600,926504900,110700,110700,110700,110600,65
20230612,120500,919309500,110700,110700,110700,110700,12
20230612,120400,917981100,110700,110700,110700,110700,38
20230612,120300,913774500,110700,110700,110700,110700,7
20230612,120200,912999600,110700,110700,110700,110600,41
20230612,120100,908461000,110700,110700,110700,110600,12
20230612,120000,907132700,110700,110600,110700,110600,38
20230612,115900,902926400,110600,110600,110700,110600,23
20230612,115800,900381700,110600,110700,110700,110600,50
20230612,115700,894846900,110700,110700,110700,110700,10
20230612,115600,893739900,110700,110600,110700,110600,49
20230612,115500,888316800,110700,110700,110700,110700,5
20230612,115400,887763300,110700,110700,110700,110600,41
20230612,115300,883224700,110700,110600,110700,110600,4
20230612,115200,882782000,110700,110600,110700,110600,50
20230612,115100,877247500,110600,110700,110700,110600,17
20230612,115000,875366000,110700,110700,110700,110600,43
20230612,114900,870606200,110700,110700,110700,110700,10
20230612,114800,869499200,110700,110700,110700,110700,42
20230612,114700,864849800,110600,110700,110700,110600,14
20230612,114600,863300100,110700,110700,110700,110700,52
20230612,114500,857543700,110600,110700,110700,110600,15
20230612,114400,855883300,110700,110600,110700,110600,69
20230612,114300,848245200,110700,110700,110700,110600,52
20230612,114200,842489300,110600,110600,110700,110600,37
20230612,114100,838393800,110700,110600,110700,110600,37
20230612,114000,834298000,110600,110700,110700,110600,19
20230612,113900,832195500,110700,110700,110700,110700,41
20230612,113800,827656800,110700,110600,110700,110600,11
20230612,113700,826439200,110700,110700,110700,110700,41
20230612,113600,821900500,110700,110700,110700,110700,8
20230612,113500,821014900,110600,110600,110700,110600,49
20230612,113400,815591500,110700,110600,110700,110600,12
20230612,113300,814263500,110600,110700,110700,110600,41
20230612,113200,809725100,110600,110700,110700,110600,22
20230612,113100,807290000,110700,110700,110700,110600,39
20230612,113000,802972900,110700,110600,110700,110600,4
20230612,112900,802530200,110700,110700,110700,110600,41
20230612,112800,797992100,110700,110700,110700,110600,9
20230612,112700,796995900,110600,110600,110700,110600,48
20230612,112600,791682600,110600,110700,110700,110600,6
20230612,112500,791018700,110700,110600,110700,110600,49
20230612,112400,785595000,110700,110700,110700,110700,4
20230612,112300,785152200,110600,110500,110600,110500,33
20230612,112200,781502500,110600,110600,110600,110600,17
20230612,112100,779622300,110600,110600,110600,110500,39
20230612,112000,775309200,110500,110500,110600,110500,22
20230612,111900,772876200,110600,110600,110600,110500,40
20230612,111800,768452300,110600,110600,110600,110500,44
20230612,111700,763586300,110500,110600,110600,110500,46
20230612,111600,758499100,110600,110600,110600,110500,74
20230612,111500,750317400,110600,110600,110600,110600,8
20230612,111400,749432600,110600,110600,110600,110500,55
20230612,111300,743349800,110600,110600,110600,110600,8
20230612,111200,742465000,110500,110500,110600,110500,44
20230612,111100,737598800,110600,110500,110600,110500,8
20230612,111000,736714100,110600,110500,110600,110500,36
20230612,110900,732732700,110500,110600,110600,110500,14
20230612,110800,731184600,110600,110600,110600,110500,47
20230612,110700,725987200,110500,110600,110600,110500,5
20230612,110600,725434300,110600,110600,110600,110600,44
20230612,110500,720567900,110600,110600,110600,110600,31
20230612,110400,717139300,110600,110500,110600,110500,37
20230612,110300,713047200,110600,110600,110600,110600,53
20230612,110200,707185400,110600,110500,110600,110500,52
20230612,110100,701434500,110500,110600,110600,110500,13
20230612,110000,699997300,110500,110500,110600,110500,45
20230612,105900,695021400,110600,110600,110600,110500,17
20230612,105800,693142400,110600,110600,110600,110600,48
20230612,105700,687833600,110600,110600,110600,110500,36
20230612,105600,683854000,110600,110600,110600,110500,42
20230612,105500,679208900,110600,110600,110600,110500,158
20230612,105400,661734200,110600,110500,110600,110500,17
20230612,105300,659854100,110600,110600,110600,110500,47
20230612,105200,654656100,110600,110500,110600,110500,6
20230612,105100,653992900,110600,110600,110600,110500,51
20230612,105000,648352900,110600,110500,110600,110500,7
20230612,104900,647579100,110600,110600,110600,110500,44
20230612,104800,642713700,110500,110400,110600,110400,14
20230612,104700,641166700,110600,110500,110600,110500,129
20230612,104600,626912100,110500,110400,110500,110400,15
20230612,104500,625256000,110500,110500,110500,110400,39
20230612,104400,620946600,110500,110400,110500,110400,17
20230612,104300,619069400,110400,110400,110500,110400,54
20230612,104200,613103300,110500,110500,110500,110400,13
20230612,104100,611667100,110500,110500,110500,110500,38
20230612,104000,607468100,110500,110500,110500,110400,5
20230612,103900,606915700,110500,110500,110500,110500,37
20230612,103800,602827200,110500,110400,110500,110400,12
20230612,103700,601501600,110500,110500,110500,110400,37
20230612,103600,597413200,110400,110500,110500,110400,2
20230612,103500,597192300,110500,110400,110500,110400,152
20230612,103400,580407500,110400,110500,110500,110400,11
20230612,103300,579192800,110500,110500,110500,110500,39
20230612,103200,574883300,110500,110400,110500,110400,5
20230612,103100,574330900,110500,110400,110500,110400,109
20230612,103000,562292500,110400,110500,110500,110400,40
20230612,102900,557873100,110500,110400,110500,110400,9
20230612,102800,556878800,110500,110500,110500,110500,43
20230612,102700,552127300,110400,110400,110400,110400,0
20230612,102600,552127300,110400,110500,110500,110400,78
20230612,102500,543509700,110500,110600,110600,110500,133
20230612,102400,528812700,110500,110500,110600,110500,40
20230612,102300,524389600,110600,110500,110600,110500,23
20230612,102200,521847600,110500,110600,110600,110500,36
20230612,102100,517866100,110600,110600,110600,110600,7
20230612,102000,517091900,110600,110600,110600,110500,50
20230612,101900,511562000,110500,110600,110600,110500,7
20230612,101800,510788100,110500,110500,110600,110500,49
20230612,101700,505370100,110500,110500,110600,110500,19
20230612,101600,503270200,110500,110500,110600,110500,45
20230612,101500,498294500,110500,110600,110600,110500,30
20230612,101400,494978900,110600,110600,110600,110600,40
20230612,101300,490554900,110600,110500,110600,110500,5
20230612,101200,490002100,110600,110500,110600,110500,35
20230612,101100,486131300,110600,110500,110600,110500,68
20230612,101000,478616600,110600,110600,110600,110500,38
20230612,100900,474413900,110600,110600,110700,110500,63
20230612,100800,467446000,110700,110600,110700,110600,47
20230612,100700,462243400,110700,110600,110700,110600,27
20230612,100600,459255400,110700,110700,110700,110600,42
20230612,100500,454606500,110600,110800,110800,110600,94
20230612,100400,444196400,110800,110700,110800,110700,5
20230612,100300,443642500,110800,110800,110800,110800,44
20230612,100200,438767300,110700,110800,110800,110700,7
20230612,100100,437991900,110700,110700,110800,110700,59
20230612,100000,431457300,110700,110800,110800,110700,15
20230612,095900,429796200,110800,110800,110800,110700,64
20230612,095800,422706500,110800,110800,110800,110800,9
20230612,095700,421709300,110800,110800,110800,110700,41
20230612,095600,417167100,110800,110700,110800,110700,23
20230612,095500,414620100,110700,110800,110900,110700,95
20230612,095400,404092400,110900,110900,110900,110800,61
20230612,095300,397333000,110800,110800,110800,110700,36
20230612,095200,393344400,110800,110700,110800,110700,18
20230612,095100,391351300,110700,110800,110800,110700,57
20230612,095000,385035900,110800,110800,110800,110800,9
20230612,094900,384038700,110800,110800,110800,110700,84
20230612,094800,374734200,110800,110800,110800,110700,13
20230612,094700,373294000,110800,110800,110800,110700,63
20230612,094600,366313700,110800,110800,110800,110800,13
20230612,094500,364873300,110800,110700,110800,110700,77
20230612,094400,356344700,110700,110700,110800,110700,8
20230612,094300,355458700,110800,110700,110800,110700,113
20230612,094200,342943300,110800,110800,110800,110700,62
20230612,094100,336075200,110800,110700,110800,110700,39
20230612,094000,331755100,110800,110800,110800,110800,7
20230612,093900,330979500,110800,110800,110800,110500,40
20230612,093800,326552000,110800,110700,110800,110700,31
20230612,093700,323119500,110700,110800,110900,110700,81
20230612,093600,314144700,110900,110800,110900,110800,36
20230612,093500,310152500,110900,110800,110900,110800,12
20230612,093400,308822200,110900,110900,110900,110800,57
20230612,093300,302502700,110800,110900,110900,110800,8
20230612,093200,301615600,110900,110900,111000,110800,128
20230612,093100,287420500,110900,110900,110900,110800,238
20230612,093000,261033300,110900,110800,110900,110800,5
20230612,092900,260479000,110800,110800,110800,110700,39
20230612,092800,256158100,110700,110700,110700,110600,48
20230612,092700,250844600,110600,110600,110700,110600,16
20230612,092600,249074500,110600,110600,110600,110500,66
20230612,092500,241775800,110600,110600,110600,110600,14
20230612,092400,240227400,110600,110500,110600,110500,276
20230612,092300,209703600,110500,110500,110600,110500,53
20230612,092200,203846800,110500,110400,110500,110400,40
20230612,092100,199428900,110400,110400,110400,110400,13
20230612,092000,197993700,110300,110400,110500,110200,158
20230612,091900,180569100,110200,110600,110600,110200,406
20230612,091800,135749900,110500,110600,110600,110500,85
20230612,091700,126352900,110600,110300,110600,110300,67
20230612,091600,118953300,110300,110300,110300,110300,4
20230612,091500,118512100,110200,110100,110200,110100,54
20230612,091400,112565200,110000,110100,110100,110000,33
20230612,091300,108934700,110100,110100,110100,110100,42
20230612,091200,104310500,110100,110100,110100,110000,33
20230612,091100,100679100,110100,109900,110100,109900,81
20230612,091000,91767500,109900,110000,110000,109900,5
20230612,090900,91217900,110000,110100,110100,110000,40
20230612,090800,86817200,110000,110000,110000,110000,45
20230612,090700,81867200,109900,110200,110200,109900,96
20230612,090600,71312700,110100,110300,110300,110100,48
20230612,090500,66024100,110300,110300,110300,110100,11
20230612,090400,64812200,110100,110000,110200,110000,52
20230612,090300,59089000,110000,110700,110900,110000,351
20230612,090200,20274200,110800,110600,110800,110600,36
20230612,090100,16291800,110900,111000,111000,110900,50
20230612,090000,10743700,111000,110500,111000,110500,97