KissMeData/001040/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210100,7674427400,83800,83800,83800,83800,4931
20230613,210000,7674427400,83800,83800,83800,83800,0
20230613,205900,7674427400,83800,83800,83800,83800,0
20230613,205800,7674427400,83800,83800,83800,83800,0
20230613,205700,7674427400,83800,83800,83800,83800,0
20230613,205600,7674427400,83800,83800,83800,83800,0
20230613,205500,7674427400,83800,83800,83800,83800,0
20230613,205400,7674427400,83800,83800,83800,83800,0
20230613,205300,7674427400,83800,83800,83800,83800,0
20230613,205200,7674427400,83800,83800,83800,83800,0
20230613,205100,7674427400,83800,83800,83800,83800,0
20230613,205000,7674427400,83800,83800,83800,83800,0
20230613,204900,7674427400,83800,83800,83800,83800,0
20230613,204800,7674427400,83800,83800,83800,83800,0
20230613,204700,7674427400,83800,83800,83800,83800,0
20230613,204600,7674427400,83800,83800,83800,83800,0
20230613,204500,7674427400,83800,83800,83800,83800,0
20230613,204400,7674427400,83800,83800,83800,83800,0
20230613,204300,7674427400,83800,83800,83800,83800,0
20230613,204200,7674427400,83800,83800,83800,83800,0
20230613,204100,7674427400,83800,83800,83800,83800,0
20230613,204000,7674427400,83800,83800,83800,83800,0
20230613,203900,7674427400,83800,83800,83800,83800,0
20230613,203800,7674427400,83800,83800,83800,83800,0
20230613,203700,7674427400,83800,83800,83800,83800,0
20230613,203600,7674427400,83800,83800,83800,83800,0
20230613,203500,7674427400,83800,83800,83800,83800,0
20230613,203400,7674427400,83800,83800,83800,83800,0
20230613,203300,7674427400,83800,83800,83800,83800,0
20230613,203200,7674427400,83800,83800,83800,83800,0
20230613,203100,7674427400,83800,83800,83800,83800,4931
20230613,203000,7674427400,83800,83800,83800,83800,0
20230613,202900,7674427400,83800,83800,83800,83800,0
20230613,202800,7674427400,83800,83800,83800,83800,0
20230613,202700,7674427400,83800,83800,83800,83800,0
20230613,202600,7674427400,83800,83800,83800,83800,0
20230613,202500,7674427400,83800,83800,83800,83800,0
20230613,202400,7674427400,83800,83800,83800,83800,0
20230613,202300,7674427400,83800,83800,83800,83800,0
20230613,202200,7674427400,83800,83800,83800,83800,0
20230613,202100,7674427400,83800,83800,83800,83800,0
20230613,202000,7674427400,83800,83800,83800,83800,0
20230613,201900,7674427400,83800,83800,83800,83800,0
20230613,201800,7674427400,83800,83800,83800,83800,0
20230613,201700,7674427400,83800,83800,83800,83800,0
20230613,201600,7674427400,83800,83800,83800,83800,0
20230613,201500,7674427400,83800,83800,83800,83800,0
20230613,201400,7674427400,83800,83800,83800,83800,0
20230613,201300,7674427400,83800,83800,83800,83800,0
20230613,201200,7674427400,83800,83800,83800,83800,0
20230613,201100,7674427400,83800,83800,83800,83800,0
20230613,201000,7674427400,83800,83800,83800,83800,0
20230613,200900,7674427400,83800,83800,83800,83800,0
20230613,200800,7674427400,83800,83800,83800,83800,0
20230613,200700,7674427400,83800,83800,83800,83800,0
20230613,200600,7674427400,83800,83800,83800,83800,0
20230613,200500,7674427400,83800,83800,83800,83800,0
20230613,200400,7674427400,83800,83800,83800,83800,0
20230613,200300,7674427400,83800,83800,83800,83800,0
20230613,200200,7674427400,83800,83800,83800,83800,0
20230613,200100,7674427400,83800,83800,83800,83800,4931
20230613,200000,7674427400,83800,83800,83800,83800,0
20230613,195900,7674427400,83800,83800,83800,83800,0
20230613,195800,7674427400,83800,83800,83800,83800,0
20230613,195700,7674427400,83800,83800,83800,83800,0
20230613,195600,7674427400,83800,83800,83800,83800,0
20230613,195500,7674427400,83800,83800,83800,83800,0
20230613,195400,7674427400,83800,83800,83800,83800,0
20230613,195300,7674427400,83800,83800,83800,83800,0
20230613,195200,7674427400,83800,83800,83800,83800,0
20230613,195100,7674427400,83800,83800,83800,83800,0
20230613,195000,7674427400,83800,83800,83800,83800,0
20230613,194900,7674427400,83800,83800,83800,83800,0
20230613,194800,7674427400,83800,83800,83800,83800,0
20230613,194700,7674427400,83800,83800,83800,83800,0
20230613,194600,7674427400,83800,83800,83800,83800,0
20230613,194500,7674427400,83800,83800,83800,83800,0
20230613,194400,7674427400,83800,83800,83800,83800,0
20230613,194300,7674427400,83800,83800,83800,83800,0
20230613,194200,7674427400,83800,83800,83800,83800,0
20230613,194100,7674427400,83800,83800,83800,83800,0
20230613,194000,7674427400,83800,83800,83800,83800,0
20230613,193900,7674427400,83800,83800,83800,83800,0
20230613,193800,7674427400,83800,83800,83800,83800,0
20230613,193700,7674427400,83800,83800,83800,83800,0
20230613,193600,7674427400,83800,83800,83800,83800,0
20230613,193500,7674427400,83800,83800,83800,83800,0
20230613,193400,7674427400,83800,83800,83800,83800,0
20230613,193300,7674427400,83800,83800,83800,83800,0
20230613,193200,7674427400,83800,83800,83800,83800,0
20230613,193100,7674427400,83800,83800,83800,83800,4931
20230613,193000,7674427400,83800,83800,83800,83800,0
20230613,192900,7674427400,83800,83800,83800,83800,0
20230613,192800,7674427400,83800,83800,83800,83800,0
20230613,192700,7674427400,83800,83800,83800,83800,0
20230613,192600,7674427400,83800,83800,83800,83800,0
20230613,192500,7674427400,83800,83800,83800,83800,0
20230613,192400,7674427400,83800,83800,83800,83800,0
20230613,192300,7674427400,83800,83800,83800,83800,0
20230613,192200,7674427400,83800,83800,83800,83800,0
20230613,192100,7674427400,83800,83800,83800,83800,0
20230613,192000,7674427400,83800,83800,83800,83800,0
20230613,191900,7674427400,83800,83800,83800,83800,0
20230613,191800,7674427400,83800,83800,83800,83800,0
20230613,191700,7674427400,83800,83800,83800,83800,0
20230613,191600,7674427400,83800,83800,83800,83800,0
20230613,191500,7674427400,83800,83800,83800,83800,0
20230613,191400,7674427400,83800,83800,83800,83800,0
20230613,191300,7674427400,83800,83800,83800,83800,0
20230613,191200,7674427400,83800,83800,83800,83800,0
20230613,191100,7674427400,83800,83800,83800,83800,0
20230613,191000,7674427400,83800,83800,83800,83800,0
20230613,190900,7674427400,83800,83800,83800,83800,0
20230613,190800,7674427400,83800,83800,83800,83800,0
20230613,190700,7674427400,83800,83800,83800,83800,0
20230613,190600,7674427400,83800,83800,83800,83800,0
20230613,190500,7674427400,83800,83800,83800,83800,0
20230613,190400,7674427400,83800,83800,83800,83800,0
20230613,190300,7674427400,83800,83800,83800,83800,0
20230613,190200,7674427400,83800,83800,83800,83800,0
20230613,190100,7674427400,83800,83800,83800,83800,4931
20230613,190000,7674427400,83800,83800,83800,83800,0
20230613,185900,7674427400,83800,83800,83800,83800,0
20230613,185800,7674427400,83800,83800,83800,83800,0
20230613,185700,7674427400,83800,83800,83800,83800,0
20230613,185600,7674427400,83800,83800,83800,83800,0
20230613,185500,7674427400,83800,83800,83800,83800,0
20230613,185400,7674427400,83800,83800,83800,83800,0
20230613,185300,7674427400,83800,83800,83800,83800,0
20230613,185200,7674427400,83800,83800,83800,83800,0
20230613,185100,7674427400,83800,83800,83800,83800,0
20230613,185000,7674427400,83800,83800,83800,83800,0
20230613,184900,7674427400,83800,83800,83800,83800,0
20230613,184800,7674427400,83800,83800,83800,83800,0
20230613,184700,7674427400,83800,83800,83800,83800,0
20230613,184600,7674427400,83800,83800,83800,83800,0
20230613,184500,7674427400,83800,83800,83800,83800,0
20230613,184400,7674427400,83800,83800,83800,83800,0
20230613,184300,7674427400,83800,83800,83800,83800,0
20230613,184200,7674427400,83800,83800,83800,83800,0
20230613,184100,7674427400,83800,83800,83800,83800,0
20230613,184000,7674427400,83800,83800,83800,83800,0
20230613,183900,7674427400,83800,83800,83800,83800,0
20230613,183800,7674427400,83800,83800,83800,83800,0
20230613,183700,7674427400,83800,83800,83800,83800,0
20230613,183600,7674427400,83800,83800,83800,83800,0
20230613,183500,7674427400,83800,83800,83800,83800,0
20230613,183400,7674427400,83800,83800,83800,83800,0
20230613,183300,7674427400,83800,83800,83800,83800,0
20230613,183200,7674427400,83800,83800,83800,83800,0
20230613,183100,7674427400,83800,83800,83800,83800,4931
20230613,183000,7674427400,83800,83800,83800,83800,0
20230613,182900,7674427400,83800,83800,83800,83800,0
20230613,182800,7674427400,83800,83800,83800,83800,0
20230613,182700,7674427400,83800,83800,83800,83800,0
20230613,182600,7674427400,83800,83800,83800,83800,0
20230613,182500,7674427400,83800,83800,83800,83800,0
20230613,182400,7674427400,83800,83800,83800,83800,0
20230613,182300,7674427400,83800,83800,83800,83800,0
20230613,182200,7674427400,83800,83800,83800,83800,0
20230613,182100,7674427400,83800,83800,83800,83800,0
20230613,182000,7674427400,83800,83800,83800,83800,0
20230613,181900,7674427400,83800,83800,83800,83800,0
20230613,181800,7674427400,83800,83800,83800,83800,0
20230613,181700,7674427400,83800,83800,83800,83800,0
20230613,181600,7674427400,83800,83800,83800,83800,0
20230613,181500,7674427400,83800,83800,83800,83800,0
20230613,181400,7674427400,83800,83800,83800,83800,0
20230613,181300,7674427400,83800,83800,83800,83800,0
20230613,181200,7674427400,83800,83800,83800,83800,0
20230613,181100,7674427400,83800,83800,83800,83800,0
20230613,181000,7674427400,83800,83800,83800,83800,0
20230613,180900,7674427400,83800,83800,83800,83800,0
20230613,180800,7674427400,83800,83800,83800,83800,0
20230613,180700,7674427400,83800,83800,83800,83800,0
20230613,180600,7674427400,83800,83800,83800,83800,0
20230613,180500,7674427400,83800,83800,83800,83800,0
20230613,180400,7674427400,83800,83800,83800,83800,0
20230613,180300,7674427400,83800,83800,83800,83800,0
20230613,180200,7674427400,83800,83800,83800,83800,0
20230613,180100,7674427400,83800,83800,83800,83800,4931
20230613,180000,7674427400,83800,83800,83800,83800,0
20230613,175900,7674427400,83800,83800,83800,83800,0
20230613,175800,7674427400,83800,83800,83800,83800,0
20230613,175700,7674427400,83800,83800,83800,83800,0
20230613,175600,7674427400,83800,83800,83800,83800,0
20230613,175500,7674427400,83800,83800,83800,83800,0
20230613,175400,7674427400,83800,83800,83800,83800,0
20230613,175300,7674427400,83800,83800,83800,83800,0
20230613,175200,7674427400,83800,83800,83800,83800,0
20230613,175100,7674427400,83800,83800,83800,83800,0
20230613,175000,7674427400,83800,83800,83800,83800,0
20230613,174900,7674427400,83800,83800,83800,83800,0
20230613,174800,7674427400,83800,83800,83800,83800,0
20230613,174700,7674427400,83800,83800,83800,83800,0
20230613,174600,7674427400,83800,83800,83800,83800,0
20230613,174500,7674427400,83800,83800,83800,83800,0
20230613,174400,7674427400,83800,83800,83800,83800,0
20230613,174300,7674427400,83800,83800,83800,83800,0
20230613,174200,7674427400,83800,83800,83800,83800,0
20230613,174100,7674427400,83800,83800,83800,83800,0
20230613,174000,7674427400,83800,83800,83800,83800,0
20230613,173900,7674427400,83800,83800,83800,83800,0
20230613,173800,7674427400,83800,83800,83800,83800,0
20230613,173700,7674427400,83800,83800,83800,83800,0
20230613,173600,7674427400,83800,83800,83800,83800,0
20230613,173500,7674427400,83800,83800,83800,83800,0
20230613,173400,7674427400,83800,83800,83800,83800,0
20230613,173300,7674427400,83800,83800,83800,83800,0
20230613,173200,7674427400,83800,83800,83800,83800,0
20230613,173100,7674427400,83800,83800,83800,83800,4931
20230613,173000,7674427400,83800,83800,83800,83800,0
20230613,172900,7674427400,83800,83800,83800,83800,0
20230613,172800,7674427400,83800,83800,83800,83800,0
20230613,172700,7674427400,83800,83800,83800,83800,0
20230613,172600,7674427400,83800,83800,83800,83800,0
20230613,172500,7674427400,83800,83800,83800,83800,0
20230613,172400,7674427400,83800,83800,83800,83800,0
20230613,172300,7674427400,83800,83800,83800,83800,0
20230613,172200,7674427400,83800,83800,83800,83800,0
20230613,172100,7674427400,83800,83800,83800,83800,0
20230613,172000,7674427400,83800,83800,83800,83800,0
20230613,171900,7674427400,83800,83800,83800,83800,0
20230613,171800,7674427400,83800,83800,83800,83800,0
20230613,171700,7674427400,83800,83800,83800,83800,0
20230613,171600,7674427400,83800,83800,83800,83800,0
20230613,171500,7674427400,83800,83800,83800,83800,0
20230613,171400,7674427400,83800,83800,83800,83800,0
20230613,171300,7674427400,83800,83800,83800,83800,0
20230613,171200,7674427400,83800,83800,83800,83800,0
20230613,171100,7674427400,83800,83800,83800,83800,0
20230613,171000,7674427400,83800,83800,83800,83800,0
20230613,170900,7674427400,83800,83800,83800,83800,0
20230613,170800,7674427400,83800,83800,83800,83800,0
20230613,170700,7674427400,83800,83800,83800,83800,0
20230613,170600,7674427400,83800,83800,83800,83800,0
20230613,170500,7674427400,83800,83800,83800,83800,0
20230613,170400,7674427400,83800,83800,83800,83800,0
20230613,170300,7674427400,83800,83800,83800,83800,0
20230613,170200,7674427400,83800,83800,83800,83800,0
20230613,170100,7674427400,83800,83800,83800,83800,4931
20230613,170000,7674427400,83800,83800,83800,83800,0
20230613,165900,7674427400,83800,83800,83800,83800,0
20230613,165800,7674427400,83800,83800,83800,83800,0
20230613,165700,7674427400,83800,83800,83800,83800,0
20230613,165600,7674427400,83800,83800,83800,83800,0
20230613,165500,7674427400,83800,83800,83800,83800,0
20230613,165400,7674427400,83800,83800,83800,83800,0
20230613,165300,7674427400,83800,83800,83800,83800,0
20230613,165200,7674427400,83800,83800,83800,83800,0
20230613,165100,7674427400,83800,83800,83800,83800,0
20230613,165000,7674427400,83800,83800,83800,83800,0
20230613,164900,7674427400,83800,83800,83800,83800,0
20230613,164800,7674427400,83800,83800,83800,83800,0
20230613,164700,7674427400,83800,83800,83800,83800,0
20230613,164600,7674427400,83800,83800,83800,83800,0
20230613,164500,7674427400,83800,83800,83800,83800,0
20230613,164400,7674427400,83800,83800,83800,83800,0
20230613,164300,7674427400,83800,83800,83800,83800,0
20230613,164200,7674427400,83800,83800,83800,83800,0
20230613,164100,7674427400,83800,83800,83800,83800,0
20230613,164000,7674427400,83800,83800,83800,83800,0
20230613,163900,7674427400,83800,83800,83800,83800,0
20230613,163800,7674427400,83800,83800,83800,83800,0
20230613,163700,7674427400,83800,83800,83800,83800,0
20230613,163600,7674427400,83800,83800,83800,83800,0
20230613,163500,7674427400,83800,83800,83800,83800,0
20230613,163400,7674427400,83800,83800,83800,83800,0
20230613,163300,7674427400,83800,83800,83800,83800,0
20230613,163200,7674427400,83800,83800,83800,83800,0
20230613,163100,7674427400,83800,83800,83800,83800,4931
20230613,163000,7674427400,83800,83800,83800,83800,0
20230613,162900,7674427400,83800,83800,83800,83800,0
20230613,162800,7674427400,83800,83800,83800,83800,0
20230613,162700,7674427400,83800,83800,83800,83800,0
20230613,162600,7674427400,83800,83800,83800,83800,0
20230613,162500,7674427400,83800,83800,83800,83800,0
20230613,162400,7674427400,83800,83800,83800,83800,0
20230613,162300,7674427400,83800,83800,83800,83800,0
20230613,162200,7674427400,83800,83800,83800,83800,0
20230613,162100,7674427400,83800,83800,83800,83800,0
20230613,162000,7674427400,83800,83800,83800,83800,0
20230613,161900,7674427400,83800,83800,83800,83800,0
20230613,161800,7674427400,83800,83800,83800,83800,0
20230613,161700,7674427400,83800,83800,83800,83800,0
20230613,161600,7674427400,83800,83800,83800,83800,0
20230613,161500,7674427400,83800,83800,83800,83800,0
20230613,161400,7674427400,83800,83800,83800,83800,0
20230613,161300,7674427400,83800,83800,83800,83800,0
20230613,161200,7674427400,83800,83800,83800,83800,0
20230613,161100,7674427400,83800,83800,83800,83800,0
20230613,161000,7674427400,83800,83800,83800,83800,0
20230613,160900,7674427400,83800,83800,83800,83800,0
20230613,160800,7674427400,83800,83800,83800,83800,0
20230613,160700,7674427400,83800,83800,83800,83800,0
20230613,160600,7674427400,83800,83800,83800,83800,0
20230613,160500,7674427400,83800,83800,83800,83800,0
20230613,160400,7674427400,83800,83800,83800,83800,0
20230613,160300,7674427400,83800,83800,83800,83800,0
20230613,160200,7674427400,83800,83800,83800,83800,0
20230613,160100,7674427400,83800,83800,83800,83800,4931
20230613,160000,7674427400,83800,83800,83800,83800,0
20230613,155900,7674427400,83800,83800,83800,83800,0
20230613,155800,7674427400,83800,83800,83800,83800,0
20230613,155700,7674427400,83800,83800,83800,83800,0
20230613,155600,7674427400,83800,83800,83800,83800,0
20230613,155500,7674427400,83800,83800,83800,83800,0
20230613,155400,7674427400,83800,83800,83800,83800,0
20230613,155300,7674427400,83800,83800,83800,83800,0
20230613,155200,7674427400,83800,83800,83800,83800,0
20230613,155100,7674427400,83800,83800,83800,83800,0
20230613,155000,7674427400,83800,83800,83800,83800,0
20230613,154900,7674427400,83800,83800,83800,83800,0
20230613,154800,7674427400,83800,83800,83800,83800,0
20230613,154700,7674427400,83800,83800,83800,83800,0
20230613,154600,7674427400,83800,83800,83800,83800,0
20230613,154500,7674427400,83800,83800,83800,83800,0
20230613,154400,7674427400,83800,83800,83800,83800,0
20230613,154300,7674427400,83800,83800,83800,83800,0
20230613,154200,7674427400,83800,83800,83800,83800,0
20230613,154100,7674427400,83800,83800,83800,83800,0
20230613,154000,7674427400,83800,83800,83800,83800,0
20230613,153900,7674427400,83800,83800,83800,83800,0
20230613,153800,7674427400,83800,83800,83800,83800,0
20230613,153700,7674427400,83800,83800,83800,83800,0
20230613,153600,7674427400,83800,83800,83800,83800,0
20230613,153500,7674427400,83800,83800,83800,83800,0
20230613,153400,7674427400,83800,83800,83800,83800,0
20230613,153300,7674427400,83800,83800,83800,83800,0
20230613,153200,7674427400,83800,83800,83800,83800,0
20230613,153100,7674427400,83800,83800,83800,83800,4931
20230613,153000,7674427400,83800,83800,83800,83800,4931
20230613,152900,7261209600,83700,83700,83700,83700,0
20230613,152800,7261209600,83700,83700,83700,83700,0
20230613,152700,7261209600,83700,83700,83700,83700,0
20230613,152600,7261209600,83700,83700,83700,83700,0
20230613,152500,7261209600,83700,83700,83700,83700,0
20230613,152400,7261209600,83700,83700,83700,83700,0
20230613,152300,7261209600,83700,83700,83700,83700,0
20230613,152200,7261209600,83700,83700,83700,83700,0
20230613,152100,7261209600,83700,83700,83700,83700,0
20230613,152000,7261209600,83700,83700,83700,83700,0
20230613,151900,7261209600,83700,83600,83700,83500,396
20230613,151800,7228093800,83600,83600,83600,83600,174
20230613,151700,7213547400,83600,83500,83600,83500,299
20230613,151600,7188557000,83600,83500,83600,83500,92
20230613,151500,7180868800,83600,83500,83600,83500,317
20230613,151400,7154374300,83600,83600,83600,83500,120
20230613,151300,7144344500,83600,83600,83600,83500,98
20230613,151200,7136153100,83600,83600,83600,83500,86
20230613,151100,7128966100,83500,83600,83600,83500,82
20230613,151000,7122114600,83600,83500,83600,83500,76
20230613,150900,7115764300,83500,83500,83600,83500,131
20230613,150800,7104816700,83600,83500,83600,83500,53
20230613,150700,7100386700,83500,83600,83600,83500,682
20230613,150600,7043389000,83600,83500,83600,83500,69
20230613,150500,7037627400,83500,83500,83600,83500,62
20230613,150400,7032449700,83500,83500,83600,83500,87
20230613,150300,7025185100,83500,83500,83600,83500,129
20230613,150200,7014411000,83600,83600,83600,83500,66
20230613,150100,7008897500,83600,83500,83600,83500,93
20230613,150000,7001131900,83600,83500,83600,83500,118
20230613,145900,6991269800,83600,83500,83700,83500,92
20230613,145800,6983577800,83500,83500,83600,83500,64
20230613,145700,6978229900,83600,83600,83600,83500,447
20230613,145600,6940892100,83600,83600,83700,83400,422
20230613,145500,6905609500,83600,83400,83600,83400,3047
20230613,145400,6651177400,83400,83400,83500,83400,51
20230613,145300,6646923900,83400,83400,83500,83400,110
20230613,145200,6637749700,83400,83500,83500,83400,104
20230613,145100,6629076000,83400,83400,83400,83400,110
20230613,145000,6619902000,83400,83400,83500,83400,166
20230613,144900,6606057500,83400,83500,83500,83400,194
20230613,144800,6589877600,83400,83500,83500,83400,241
20230613,144700,6569778100,83400,83400,83400,83400,167
20230613,144600,6555850300,83500,83400,83500,83400,137
20230613,144500,6544424400,83400,83400,83500,83400,325
20230613,144400,6517319100,83400,83400,83500,83400,102
20230613,144300,6508812200,83400,83400,83500,83400,123
20230613,144200,6498553900,83400,83400,83500,83400,1113
20230613,144100,6405726700,83400,83400,83500,83400,185
20230613,144000,6390297500,83400,83400,83500,83400,95
20230613,143900,6382374400,83400,83400,83500,83400,47
20230613,143800,6378454400,83400,83500,83500,83400,129
20230613,143700,6367695400,83500,83500,83500,83400,144
20230613,143600,6355685400,83500,83400,83500,83400,35
20230613,143500,6352766000,83400,83400,83500,83400,62
20230613,143400,6347595000,83500,83400,83500,83400,114
20230613,143300,6338087100,83400,83400,83500,83400,669
20230613,143200,6282292400,83400,83500,83500,83400,110
20230613,143100,6273118000,83500,83400,83500,83400,206
20230613,143000,6255935700,83400,83400,83500,83400,103
20230613,142900,6247345300,83400,83400,83500,83400,58
20230613,142800,6242508000,83400,83400,83500,83400,121
20230613,142700,6232413100,83400,83400,83500,83400,209
20230613,142600,6214980200,83500,83400,83500,83400,84
20230613,142500,6207970500,83400,83400,83500,83400,115
20230613,142400,6198376000,83400,83400,83500,83400,200
20230613,142300,6181694700,83400,83400,83500,83400,81
20230613,142200,6174934400,83400,83500,83500,83400,115
20230613,142100,6165340100,83400,83400,83500,83400,74
20230613,142000,6159166000,83500,83500,83500,83400,76
20230613,141900,6152825700,83400,83500,83500,83400,41
20230613,141800,6149406200,83400,83400,83500,83400,168
20230613,141700,6135394900,83400,83500,83500,83400,51
20230613,141600,6131138700,83400,83500,83500,83400,113
20230613,141500,6121711000,83400,83400,83500,83400,52
20230613,141400,6117372900,83400,83400,83500,83400,69
20230613,141300,6111618200,83400,83400,83500,83400,62
20230613,141200,6106443700,83400,83500,83500,83400,73
20230613,141100,6100355200,83400,83400,83400,83400,159
20230613,141000,6087094600,83400,83500,83500,83400,22
20230613,140900,6085259500,83400,83400,83500,83400,527
20230613,140800,6041307600,83400,83400,83500,83400,61
20230613,140700,6036219300,83400,83400,83500,83400,121
20230613,140600,6026127400,83500,83400,83500,83400,48
20230613,140500,6022122300,83400,83400,83500,83400,96
20230613,140400,6014111800,83400,83500,83500,83400,58
20230613,140300,6009272300,83400,83400,83500,83400,103
20230613,140200,6000676400,83500,83400,83500,83400,68
20230613,140100,5995003400,83500,83400,83500,83400,54
20230613,140000,5990498500,83500,83500,83500,83400,479
20230613,135900,5950520200,83500,83500,83600,83500,84
20230613,135800,5943501200,83500,83400,83600,83400,1758
20230613,135700,5796706900,83500,83500,83500,83400,36
20230613,135600,5793703500,83400,83400,83400,83400,59
20230613,135500,5788782900,83400,83400,83500,83400,37
20230613,135400,5785697000,83400,83400,83500,83400,20
20230613,135300,5784028900,83400,83400,83500,83400,90
20230613,135200,5776520200,83400,83400,83500,83400,146
20230613,135100,5764343700,83400,83400,83400,83400,38
20230613,135000,5761174500,83500,83400,83500,83400,66
20230613,134900,5755667800,83400,83400,83500,83400,58
20230613,134800,5750830500,83400,83400,83500,83400,139
20230613,134700,5739237800,83400,83400,83400,83400,529
20230613,134600,5695119200,83500,83500,83500,83400,157
20230613,134500,5682024300,83500,83300,83500,83300,1908
20230613,134400,5522819500,83300,83300,83300,83300,81
20230613,134300,5516072200,83300,83300,83400,83300,390
20230613,134200,5483584200,83300,83300,83300,83300,233
20230613,134100,5464175300,83300,83400,83400,83300,245
20230613,134000,5443743400,83400,83400,83500,83400,44
20230613,133900,5440073700,83400,83400,83500,83400,258
20230613,133800,5418556400,83400,83400,83400,83400,62
20230613,133700,5413385600,83400,83400,83400,83400,112
20230613,133600,5404044800,83400,83400,83500,83400,179
20230613,133500,5389104800,83400,83400,83400,83400,53
20230613,133400,5384684600,83400,83400,83400,83400,58
20230613,133300,5379847400,83400,83400,83400,83400,91
20230613,133200,5372258000,83400,83400,83500,83400,122
20230613,133100,5362082200,83400,83400,83400,83400,105
20230613,133000,5353325200,83400,83400,83400,83400,92
20230613,132900,5345652400,83400,83400,83400,83400,29
20230613,132800,5343233800,83400,83400,83400,83400,57
20230613,132700,5338480000,83400,83400,83400,83400,110
20230613,132600,5329306000,83400,83400,83400,83400,126
20230613,132500,5318797600,83400,83400,83400,83400,54
20230613,132400,5314294000,83400,83500,83500,83400,60
20230613,132300,5309289500,83400,83400,83400,83400,81
20230613,132200,5302534100,83400,83400,83400,83400,54
20230613,132100,5298030500,83400,83400,83500,83300,599
20230613,132000,5248113800,83400,83400,83400,83400,45
20230613,131900,5244360800,83400,83400,83500,83400,137
20230613,131800,5232934900,83400,83400,83400,83400,25
20230613,131700,5230849900,83400,83500,83600,83400,575
20230613,131600,5182856400,83500,83600,83600,83500,360
20230613,131500,5152765100,83700,83500,83700,83500,1215
20230613,131400,5051190500,83500,83500,83500,83500,60
20230613,131300,5046180500,83600,83500,83600,83500,85
20230613,131200,5039079800,83500,83500,83500,83500,72
20230613,131100,5033067800,83500,83500,83500,83500,299
20230613,131000,5008101300,83500,83600,83600,83500,34
20230613,130900,5005262200,83600,83600,83600,83500,160
20230613,130800,4991889100,83600,83600,83600,83600,80
20230613,130700,4985201100,83600,83600,83600,83600,212
20230613,130600,4967477900,83600,83600,83600,83600,66
20230613,130500,4961960300,83600,83600,83600,83600,180
20230613,130400,4946912300,83600,83600,83600,83600,54
20230613,130300,4942397900,83600,83600,83600,83600,103
20230613,130200,4933787100,83600,83600,83600,83600,48
20230613,130100,4929774300,83700,83600,83700,83600,42
20230613,130000,4926262900,83600,83600,83700,83600,50
20230613,125900,4922082700,83600,83600,83600,83600,212
20230613,125800,4904359500,83700,83600,83700,83600,16
20230613,125700,4903021800,83600,83800,83800,83600,114
20230613,125600,4893491200,83600,83700,83700,83600,110
20230613,125500,4884289600,83700,83700,83800,83700,138
20230613,125400,4872737800,83700,83700,83700,83700,153
20230613,125300,4859931700,83800,83700,83800,83700,454
20230613,125200,4821931200,83700,83700,83800,83700,85
20230613,125100,4814815400,83700,83700,83800,83700,39
20230613,125000,4811551000,83700,83800,83800,83700,121
20230613,124900,4801417900,83800,83700,83800,83700,125
20230613,124800,4790947800,83800,83800,83800,83700,118
20230613,124700,4781061600,83800,83800,83800,83800,80
20230613,124600,4774357600,83800,83800,83800,83800,110
20230613,124500,4765139600,83800,83800,83800,83800,96
20230613,124400,4757094800,83800,83900,83900,83800,84
20230613,124300,4750054400,83800,83800,83800,83800,49
20230613,124200,4745948200,83800,83800,83800,83800,49
20230613,124100,4741842000,83800,83800,83800,83800,40
20230613,124000,4738490000,83800,83800,83900,83800,75
20230613,123900,4732204700,83800,83800,83800,83800,61
20230613,123800,4727092900,83800,83800,83800,83800,60
20230613,123700,4722064900,83800,83800,83800,83800,59
20230613,123600,4717120700,83800,83800,83900,83800,132
20230613,123500,4706055600,83800,83900,83900,83800,623
20230613,123400,4653788800,83900,83600,83900,83600,1470
20230613,123300,4530680500,83600,83600,83600,83600,67
20230613,123200,4525079300,83600,83600,83700,83600,136
20230613,123100,4513707200,83700,83600,83700,83600,88
20230613,123000,4506349700,83600,83600,83700,83600,54
20230613,122900,4501832300,83600,83600,83700,83600,56
20230613,122800,4497150600,83600,83600,83700,83600,47
20230613,122700,4493221000,83600,83600,83600,83600,43
20230613,122600,4489626200,83600,83600,83600,83600,48
20230613,122500,4485613400,83600,83600,83600,83600,21
20230613,122400,4483857800,83700,83700,83700,83600,43
20230613,122300,4480260800,83600,83600,83600,83600,16
20230613,122200,4478923200,83600,83700,83700,83600,120
20230613,122100,4468880400,83700,83700,83800,83700,78
20230613,122000,4462349500,83700,83700,83700,83700,398
20230613,121900,4429036900,83600,83400,83600,83400,570
20230613,121800,4381407100,83500,83500,83500,83400,466
20230613,121700,4342497400,83500,83500,83600,83500,24
20230613,121600,4340493300,83500,83500,83500,83500,31
20230613,121500,4337904800,83500,83500,83500,83500,74
20230613,121400,4331725800,83500,83600,83600,83500,60
20230613,121300,4326710200,83500,83300,83500,83300,413
20230613,121200,4292229200,83500,83300,83500,83300,626
20230613,121100,4239964400,83400,83400,83400,83300,427
20230613,121000,4204355100,83400,83500,83500,83400,37
20230613,120900,4201269200,83400,83400,83400,83400,88
20230613,120800,4193930000,83400,83100,83500,83000,3065
20230613,120700,3938829300,83100,83100,83200,83100,369
20230613,120600,3908165000,83100,83100,83200,83100,144
20230613,120500,3896194700,83100,83100,83100,83100,71
20230613,120400,3890294600,83100,83000,83200,83000,128
20230613,120300,3879658300,83100,83100,83100,83100,225
20230613,120200,3860960800,83100,83100,83100,83100,129
20230613,120100,3850240900,83100,83100,83100,83100,60
20230613,120000,3845254900,83100,83100,83200,83100,130
20230613,115900,3834450200,83100,83100,83100,83100,70
20230613,115800,3828633200,83100,83100,83100,83100,386
20230613,115700,3796556600,83100,83100,83100,83100,83
20230613,115600,3789659300,83200,83100,83200,83100,69
20230613,115500,3783923800,83100,83100,83100,83100,269
20230613,115400,3761569900,83100,83100,83100,83100,103
20230613,115300,3753010600,83100,83100,83200,83100,81
20230613,115200,3746278000,83100,83100,83100,83100,36
20230613,115100,3743286400,83100,83200,83200,83100,95
20230613,115000,3735390200,83100,83100,83200,83100,66
20230613,114900,3729905000,83100,83100,83200,83100,74
20230613,114800,3723754000,83100,83200,83200,83100,43
20230613,114700,3720180000,83100,83200,83200,83100,72
20230613,114600,3714195800,83100,83100,83100,83100,46
20230613,114500,3710373200,83100,83100,83200,83100,36
20230613,114400,3707380100,83100,83100,83100,83100,170
20230613,114300,3693253100,83100,83200,83200,83100,68
20230613,114200,3687601100,83100,83100,83100,83100,67
20230613,114100,3682033400,83200,83100,83200,83100,40
20230613,114000,3678707800,83100,83100,83200,83100,37
20230613,113900,3675632800,83100,83100,83100,83100,52
20230613,113800,3671311600,83200,83100,83200,83100,91
20230613,113700,3663745400,83100,83100,83100,83100,40
20230613,113600,3660421400,83100,83100,83100,83100,74
20230613,113500,3654272000,83100,83100,83200,83100,28
20230613,113400,3651944500,83100,83100,83200,83100,92
20230613,113300,3644297800,83100,83100,83100,83100,26
20230613,113200,3642137200,83100,83100,83200,83100,51
20230613,113100,3637898800,83100,83100,83100,83100,39
20230613,113000,3634657900,83100,83200,83200,83100,107
20230613,112900,3625759300,83100,83100,83100,83100,50
20230613,112800,3621604300,83200,83100,83200,83100,47
20230613,112700,3617698500,83100,83100,83100,83100,78
20230613,112600,3611216700,83100,83100,83200,83100,263
20230613,112500,3589354600,83100,82900,83100,82900,1001
20230613,112400,3506255400,82900,82900,83000,82900,59
20230613,112300,3501363900,82900,83000,83000,82900,133
20230613,112200,3490329200,82900,82900,82900,82900,24
20230613,112100,3488339600,82900,82900,83000,82900,64
20230613,112000,3483031900,82900,82900,82900,82900,602
20230613,111900,3433126100,82900,82800,82900,82800,141
20230613,111800,3421440900,82900,82800,82900,82800,87
20230613,111700,3414237100,82800,82900,83000,82800,120
20230613,111600,3404291700,82900,82900,83000,82900,167
20230613,111500,3390439600,82900,82900,83000,82900,53
20230613,111400,3386044400,83000,82900,83000,82900,69
20230613,111300,3380322900,82900,82900,83000,82900,124
20230613,111200,3370034600,82900,83000,83000,82900,393
20230613,111100,3337453400,82900,83000,83000,82900,66
20230613,111000,3331976100,82900,83000,83000,82900,71
20230613,110900,3326090100,83000,83000,83000,82900,64
20230613,110800,3320779200,82900,82900,83000,82800,803
20230613,110700,3254206000,82800,82800,82900,82800,420
20230613,110600,3219424200,82900,82900,82900,82800,64
20230613,110500,3214119600,82800,82800,82900,82800,59
20230613,110400,3209233300,82800,82800,82900,82800,105
20230613,110300,3200537500,82800,82900,82900,82800,99
20230613,110200,3192332300,82900,82800,82900,82800,38
20230613,110100,3189185500,82800,82900,82900,82800,23
20230613,110000,3187279600,82800,82800,82900,82700,648
20230613,105900,3133587900,82800,82700,82800,82700,402
20230613,105800,3100311000,82800,82800,82800,82700,72
20230613,105700,3094352300,82800,82800,82900,82800,125
20230613,105600,3084000800,82800,82800,82900,82800,69
20230613,105500,3078282800,82800,82800,82800,82800,89
20230613,105400,3070913600,82800,82800,82800,82800,10
20230613,105300,3070085600,82800,82800,82900,82800,795
20230613,105200,3004259400,82800,82700,82800,82700,141
20230613,105100,2992592900,82800,82700,82800,82700,181
20230613,105000,2977624100,82700,82800,82800,82700,52
20230613,104900,2973322400,82700,82700,82800,82700,93
20230613,104800,2965625000,82700,82700,82800,82700,1776
20230613,104700,2818738900,82700,82800,82800,82700,616
20230613,104600,2767759200,82700,82900,82900,82700,457
20230613,104500,2729921400,82800,82800,82900,82800,275
20230613,104400,2707149700,82800,82800,82900,82800,144
20230613,104300,2695225800,82900,82800,82900,82800,313
20230613,104200,2669308000,82800,82900,82900,82800,316
20230613,104100,2643135600,82900,83000,83000,82900,822
20230613,104000,2574991100,82900,82900,82900,82900,36
20230613,103900,2572006700,82900,82900,83000,82900,345
20230613,103800,2543400500,82900,82900,83000,82900,146
20230613,103700,2531293500,83000,82900,83000,82900,50
20230613,103600,2527147900,82900,82900,83000,82900,97
20230613,103500,2519099200,83000,83000,83000,82900,119
20230613,103400,2509232400,82900,82900,83000,82900,48
20230613,103300,2505251100,83000,82900,83000,82900,743
20230613,103200,2443614100,83000,83000,83000,82900,3115
20230613,103100,2185069300,83000,83000,83100,83000,216
20230613,103000,2167127900,83100,83100,83200,83000,1127
20230613,102900,2073476100,83100,83200,83200,83100,142
20230613,102800,2061670600,83100,83100,83100,83100,97
20230613,102700,2053609900,83200,83100,83200,83100,71
20230613,102600,2047708200,83100,83100,83200,83100,125
20230613,102500,2037320400,83100,83200,83200,83100,153
20230613,102400,2024601700,83200,83100,83200,83100,263
20230613,102300,2002743400,83100,83100,83200,83100,86
20230613,102200,1995595200,83200,83100,83200,83100,354
20230613,102100,1966172500,83100,83100,83100,83100,73
20230613,102000,1960106200,83100,83200,83200,83100,50
20230613,101900,1955948100,83100,83200,83200,83100,488
20230613,101800,1915356600,83200,83200,83300,83200,923
20230613,101700,1838562900,83200,83200,83200,83200,15
20230613,101600,1837314900,83300,83200,83300,83200,316
20230613,101500,1811022300,83300,83300,83300,83200,644
20230613,101400,1757436100,83200,83200,83200,83200,16
20230613,101300,1756104900,83200,83200,83300,83200,209
20230613,101200,1738699700,83200,83300,83300,83200,141
20230613,101100,1726962300,83200,83300,83300,83200,134
20230613,101000,1715810900,83200,83300,83300,83200,32
20230613,100900,1713147000,83300,83300,83300,83200,115
20230613,100800,1703570600,83300,83200,83300,83200,133
20230613,100700,1692498400,83300,83300,83300,83200,53
20230613,100600,1688086400,83200,83200,83300,83200,298
20230613,100500,1663291900,83200,83200,83300,83200,91
20230613,100400,1655716000,83200,83400,83400,83200,454
20230613,100300,1617897500,83400,83300,83400,83300,38
20230613,100200,1614731100,83300,83400,83400,83300,156
20230613,100100,1601731600,83400,83400,83400,83300,113
20230613,100000,1592317600,83400,83300,83400,83300,18
20230613,095900,1590816600,83400,83400,83400,83300,94
20230613,095800,1582986100,83400,83400,83400,83300,181
20230613,095700,1567901800,83400,83400,83400,83300,48
20230613,095600,1563901500,83400,83400,83400,83300,19
20230613,095500,1562317500,83400,83400,83400,83300,154
20230613,095400,1549474100,83400,83400,83400,83300,403
20230613,095300,1515865400,83300,83300,83300,83200,732
20230613,095200,1454892000,83200,83300,83300,83200,104
20230613,095100,1446232300,83200,83300,83300,83200,152
20230613,095000,1433572500,83300,83300,83300,83200,12
20230613,094900,1432573000,83200,83300,83300,83200,87
20230613,094800,1425326700,83300,83200,83300,83200,1064
20230613,094700,1336707400,83200,83200,83200,83200,154
20230613,094600,1323894600,83300,83200,83300,83200,31
20230613,094500,1321315200,83200,83300,83300,83200,299
20230613,094400,1296429500,83300,83200,83300,83200,63
20230613,094300,1291187700,83200,83200,83300,83200,422
20230613,094200,1256047100,83300,83200,83300,83200,302
20230613,094100,1230916000,83200,83300,83300,83200,66
20230613,094000,1225423500,83200,83200,83200,83200,218
20230613,093900,1207285900,83200,83200,83300,83200,100
20230613,093800,1198965600,83300,83400,83400,83200,1300
20230613,093700,1090667400,83400,83400,83500,83400,1110
20230613,093600,998092600,83500,83500,83500,83400,43
20230613,093500,994505700,83500,83400,83500,83400,194
20230613,093400,978316900,83400,83400,83500,83300,799
20230613,093300,911679500,83500,83400,83500,83400,134
20230613,093200,900503700,83400,83400,83400,83400,84
20230613,093100,893498100,83500,83400,83500,83400,61
20230613,093000,888404800,83400,83400,83500,83400,44
20230613,092900,884734600,83500,83400,83500,83300,924
20230613,092800,807671500,83400,83300,83400,83300,150
20230613,092700,795164900,83400,83700,83700,83300,2892
20230613,092600,553714300,83700,83600,83700,83600,10
20230613,092500,552878100,83700,83700,83700,83600,106
20230613,092400,544010600,83700,83800,83800,83600,642
20230613,092300,490336500,83800,83700,83800,83600,184
20230613,092200,474936700,83700,83700,83700,83700,298
20230613,092100,449994100,83700,83700,83700,83600,322
20230613,092000,423044700,83700,83700,83700,83600,1067
20230613,091900,333763800,83700,83700,83800,83600,729
20230613,091800,272773500,83700,83800,83900,83700,229
20230613,091700,253584500,83800,83800,83800,83800,103
20230613,091600,244953100,83900,83900,83900,83900,329
20230613,091500,217350000,83900,84000,84000,83900,120
20230613,091400,207276300,84000,83900,84000,83900,247
20230613,091300,186532500,83900,83900,84000,83900,13
20230613,091200,185441500,83900,83900,84000,83900,113
20230613,091100,175960200,83900,83900,84000,83900,155
20230613,091000,162949700,83900,83900,84000,83900,40
20230613,090900,159592500,84000,83900,84000,83900,13
20230613,090800,158501700,83900,83900,84000,83900,153
20230613,090700,145660700,83900,84000,84000,83900,245
20230613,090600,125104100,84000,83900,84000,83900,11
20230613,090500,124180200,84000,84000,84000,84000,21
20230613,090400,122416200,84000,84000,84100,83900,340
20230613,090300,93856900,84000,84000,84000,84000,424
20230613,090200,58240900,84100,84000,84100,84000,117
20230613,090100,48402600,84000,83900,84100,83900,381
20230613,090000,16394300,84000,84100,84100,83900,195