KissMeData/024090/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201300,175131390,13560,13560,13560,13560,149
20230613,201200,175131390,13560,13560,13560,13560,0
20230613,201100,175131390,13560,13560,13560,13560,0
20230613,201000,175131390,13560,13560,13560,13560,0
20230613,200900,175131390,13560,13560,13560,13560,0
20230613,200800,175131390,13560,13560,13560,13560,0
20230613,200700,175131390,13560,13560,13560,13560,0
20230613,200600,175131390,13560,13560,13560,13560,0
20230613,200500,175131390,13560,13560,13560,13560,0
20230613,200400,175131390,13560,13560,13560,13560,0
20230613,200300,175131390,13560,13560,13560,13560,0
20230613,200200,175131390,13560,13560,13560,13560,0
20230613,200100,175131390,13560,13560,13560,13560,0
20230613,200000,175131390,13560,13560,13560,13560,0
20230613,195900,175131390,13560,13560,13560,13560,0
20230613,195800,175131390,13560,13560,13560,13560,0
20230613,195700,175131390,13560,13560,13560,13560,0
20230613,195600,175131390,13560,13560,13560,13560,0
20230613,195500,175131390,13560,13560,13560,13560,0
20230613,195400,175131390,13560,13560,13560,13560,0
20230613,195300,175131390,13560,13560,13560,13560,0
20230613,195200,175131390,13560,13560,13560,13560,0
20230613,195100,175131390,13560,13560,13560,13560,0
20230613,195000,175131390,13560,13560,13560,13560,0
20230613,194900,175131390,13560,13560,13560,13560,0
20230613,194800,175131390,13560,13560,13560,13560,0
20230613,194700,175131390,13560,13560,13560,13560,0
20230613,194600,175131390,13560,13560,13560,13560,0
20230613,194500,175131390,13560,13560,13560,13560,0
20230613,194400,175131390,13560,13560,13560,13560,0
20230613,194300,175131390,13560,13560,13560,13560,149
20230613,194200,175131390,13560,13560,13560,13560,0
20230613,194100,175131390,13560,13560,13560,13560,0
20230613,194000,175131390,13560,13560,13560,13560,0
20230613,193900,175131390,13560,13560,13560,13560,0
20230613,193800,175131390,13560,13560,13560,13560,0
20230613,193700,175131390,13560,13560,13560,13560,0
20230613,193600,175131390,13560,13560,13560,13560,0
20230613,193500,175131390,13560,13560,13560,13560,0
20230613,193400,175131390,13560,13560,13560,13560,0
20230613,193300,175131390,13560,13560,13560,13560,0
20230613,193200,175131390,13560,13560,13560,13560,0
20230613,193100,175131390,13560,13560,13560,13560,0
20230613,193000,175131390,13560,13560,13560,13560,0
20230613,192900,175131390,13560,13560,13560,13560,0
20230613,192800,175131390,13560,13560,13560,13560,0
20230613,192700,175131390,13560,13560,13560,13560,0
20230613,192600,175131390,13560,13560,13560,13560,0
20230613,192500,175131390,13560,13560,13560,13560,0
20230613,192400,175131390,13560,13560,13560,13560,0
20230613,192300,175131390,13560,13560,13560,13560,0
20230613,192200,175131390,13560,13560,13560,13560,0
20230613,192100,175131390,13560,13560,13560,13560,0
20230613,192000,175131390,13560,13560,13560,13560,0
20230613,191900,175131390,13560,13560,13560,13560,0
20230613,191800,175131390,13560,13560,13560,13560,0
20230613,191700,175131390,13560,13560,13560,13560,0
20230613,191600,175131390,13560,13560,13560,13560,0
20230613,191500,175131390,13560,13560,13560,13560,0
20230613,191400,175131390,13560,13560,13560,13560,0
20230613,191300,175131390,13560,13560,13560,13560,149
20230613,191200,175131390,13560,13560,13560,13560,0
20230613,191100,175131390,13560,13560,13560,13560,0
20230613,191000,175131390,13560,13560,13560,13560,0
20230613,190900,175131390,13560,13560,13560,13560,0
20230613,190800,175131390,13560,13560,13560,13560,0
20230613,190700,175131390,13560,13560,13560,13560,0
20230613,190600,175131390,13560,13560,13560,13560,0
20230613,190500,175131390,13560,13560,13560,13560,0
20230613,190400,175131390,13560,13560,13560,13560,0
20230613,190300,175131390,13560,13560,13560,13560,0
20230613,190200,175131390,13560,13560,13560,13560,0
20230613,190100,175131390,13560,13560,13560,13560,0
20230613,190000,175131390,13560,13560,13560,13560,0
20230613,185900,175131390,13560,13560,13560,13560,0
20230613,185800,175131390,13560,13560,13560,13560,0
20230613,185700,175131390,13560,13560,13560,13560,0
20230613,185600,175131390,13560,13560,13560,13560,0
20230613,185500,175131390,13560,13560,13560,13560,0
20230613,185400,175131390,13560,13560,13560,13560,0
20230613,185300,175131390,13560,13560,13560,13560,0
20230613,185200,175131390,13560,13560,13560,13560,0
20230613,185100,175131390,13560,13560,13560,13560,0
20230613,185000,175131390,13560,13560,13560,13560,0
20230613,184900,175131390,13560,13560,13560,13560,0
20230613,184800,175131390,13560,13560,13560,13560,0
20230613,184700,175131390,13560,13560,13560,13560,0
20230613,184600,175131390,13560,13560,13560,13560,0
20230613,184500,175131390,13560,13560,13560,13560,0
20230613,184400,175131390,13560,13560,13560,13560,0
20230613,184300,175131390,13560,13560,13560,13560,149
20230613,184200,175131390,13560,13560,13560,13560,0
20230613,184100,175131390,13560,13560,13560,13560,0
20230613,184000,175131390,13560,13560,13560,13560,0
20230613,183900,175131390,13560,13560,13560,13560,0
20230613,183800,175131390,13560,13560,13560,13560,0
20230613,183700,175131390,13560,13560,13560,13560,0
20230613,183600,175131390,13560,13560,13560,13560,0
20230613,183500,175131390,13560,13560,13560,13560,0
20230613,183400,175131390,13560,13560,13560,13560,0
20230613,183300,175131390,13560,13560,13560,13560,0
20230613,183200,175131390,13560,13560,13560,13560,0
20230613,183100,175131390,13560,13560,13560,13560,0
20230613,183000,175131390,13560,13560,13560,13560,0
20230613,182900,175131390,13560,13560,13560,13560,0
20230613,182800,175131390,13560,13560,13560,13560,0
20230613,182700,175131390,13560,13560,13560,13560,0
20230613,182600,175131390,13560,13560,13560,13560,0
20230613,182500,175131390,13560,13560,13560,13560,0
20230613,182400,175131390,13560,13560,13560,13560,0
20230613,182300,175131390,13560,13560,13560,13560,0
20230613,182200,175131390,13560,13560,13560,13560,0
20230613,182100,175131390,13560,13560,13560,13560,0
20230613,182000,175131390,13560,13560,13560,13560,0
20230613,181900,175131390,13560,13560,13560,13560,0
20230613,181800,175131390,13560,13560,13560,13560,0
20230613,181700,175131390,13560,13560,13560,13560,0
20230613,181600,175131390,13560,13560,13560,13560,0
20230613,181500,175131390,13560,13560,13560,13560,0
20230613,181400,175131390,13560,13560,13560,13560,0
20230613,181300,175131390,13560,13560,13560,13560,149
20230613,181200,175131390,13560,13560,13560,13560,0
20230613,181100,175131390,13560,13560,13560,13560,0
20230613,181000,175131390,13560,13560,13560,13560,0
20230613,180900,175131390,13560,13560,13560,13560,0
20230613,180800,175131390,13560,13560,13560,13560,0
20230613,180700,175131390,13560,13560,13560,13560,0
20230613,180600,175131390,13560,13560,13560,13560,0
20230613,180500,175131390,13560,13560,13560,13560,0
20230613,180400,175131390,13560,13560,13560,13560,0
20230613,180300,175131390,13560,13560,13560,13560,0
20230613,180200,175131390,13560,13560,13560,13560,0
20230613,180100,175131390,13560,13560,13560,13560,0
20230613,180000,175131390,13560,13560,13560,13560,0
20230613,175900,175131390,13560,13560,13560,13560,0
20230613,175800,175131390,13560,13560,13560,13560,0
20230613,175700,175131390,13560,13560,13560,13560,0
20230613,175600,175131390,13560,13560,13560,13560,0
20230613,175500,175131390,13560,13560,13560,13560,0
20230613,175400,175131390,13560,13560,13560,13560,0
20230613,175300,175131390,13560,13560,13560,13560,0
20230613,175200,175131390,13560,13560,13560,13560,0
20230613,175100,175131390,13560,13560,13560,13560,0
20230613,175000,175131390,13560,13560,13560,13560,0
20230613,174900,175131390,13560,13560,13560,13560,0
20230613,174800,175131390,13560,13560,13560,13560,0
20230613,174700,175131390,13560,13560,13560,13560,0
20230613,174600,175131390,13560,13560,13560,13560,0
20230613,174500,175131390,13560,13560,13560,13560,0
20230613,174400,175131390,13560,13560,13560,13560,0
20230613,174300,175131390,13560,13560,13560,13560,149
20230613,174200,175131390,13560,13560,13560,13560,0
20230613,174100,175131390,13560,13560,13560,13560,0
20230613,174000,175131390,13560,13560,13560,13560,0
20230613,173900,175131390,13560,13560,13560,13560,0
20230613,173800,175131390,13560,13560,13560,13560,0
20230613,173700,175131390,13560,13560,13560,13560,0
20230613,173600,175131390,13560,13560,13560,13560,0
20230613,173500,175131390,13560,13560,13560,13560,0
20230613,173400,175131390,13560,13560,13560,13560,0
20230613,173300,175131390,13560,13560,13560,13560,0
20230613,173200,175131390,13560,13560,13560,13560,0
20230613,173100,175131390,13560,13560,13560,13560,0
20230613,173000,175131390,13560,13560,13560,13560,0
20230613,172900,175131390,13560,13560,13560,13560,0
20230613,172800,175131390,13560,13560,13560,13560,0
20230613,172700,175131390,13560,13560,13560,13560,0
20230613,172600,175131390,13560,13560,13560,13560,0
20230613,172500,175131390,13560,13560,13560,13560,0
20230613,172400,175131390,13560,13560,13560,13560,0
20230613,172300,175131390,13560,13560,13560,13560,0
20230613,172200,175131390,13560,13560,13560,13560,0
20230613,172100,175131390,13560,13560,13560,13560,0
20230613,172000,175131390,13560,13560,13560,13560,0
20230613,171900,175131390,13560,13560,13560,13560,0
20230613,171800,175131390,13560,13560,13560,13560,0
20230613,171700,175131390,13560,13560,13560,13560,0
20230613,171600,175131390,13560,13560,13560,13560,0
20230613,171500,175131390,13560,13560,13560,13560,0
20230613,171400,175131390,13560,13560,13560,13560,0
20230613,171300,175131390,13560,13560,13560,13560,149
20230613,171200,175131390,13560,13560,13560,13560,0
20230613,171100,175131390,13560,13560,13560,13560,0
20230613,171000,175131390,13560,13560,13560,13560,0
20230613,170900,175131390,13560,13560,13560,13560,0
20230613,170800,175131390,13560,13560,13560,13560,0
20230613,170700,175131390,13560,13560,13560,13560,0
20230613,170600,175131390,13560,13560,13560,13560,0
20230613,170500,175131390,13560,13560,13560,13560,0
20230613,170400,175131390,13560,13560,13560,13560,0
20230613,170300,175131390,13560,13560,13560,13560,0
20230613,170200,175131390,13560,13560,13560,13560,0
20230613,170100,175131390,13560,13560,13560,13560,0
20230613,170000,175131390,13560,13560,13560,13560,0
20230613,165900,175131390,13560,13560,13560,13560,0
20230613,165800,175131390,13560,13560,13560,13560,0
20230613,165700,175131390,13560,13560,13560,13560,0
20230613,165600,175131390,13560,13560,13560,13560,0
20230613,165500,175131390,13560,13560,13560,13560,0
20230613,165400,175131390,13560,13560,13560,13560,0
20230613,165300,175131390,13560,13560,13560,13560,0
20230613,165200,175131390,13560,13560,13560,13560,0
20230613,165100,175131390,13560,13560,13560,13560,0
20230613,165000,175131390,13560,13560,13560,13560,0
20230613,164900,175131390,13560,13560,13560,13560,0
20230613,164800,175131390,13560,13560,13560,13560,0
20230613,164700,175131390,13560,13560,13560,13560,0
20230613,164600,175131390,13560,13560,13560,13560,0
20230613,164500,175131390,13560,13560,13560,13560,0
20230613,164400,175131390,13560,13560,13560,13560,0
20230613,164300,175131390,13560,13560,13560,13560,149
20230613,164200,175131390,13560,13560,13560,13560,0
20230613,164100,175131390,13560,13560,13560,13560,0
20230613,164000,175131390,13560,13560,13560,13560,0
20230613,163900,175131390,13560,13560,13560,13560,0
20230613,163800,175131390,13560,13560,13560,13560,0
20230613,163700,175131390,13560,13560,13560,13560,0
20230613,163600,175131390,13560,13560,13560,13560,0
20230613,163500,175131390,13560,13560,13560,13560,0
20230613,163400,175131390,13560,13560,13560,13560,0
20230613,163300,175131390,13560,13560,13560,13560,0
20230613,163200,175131390,13560,13560,13560,13560,0
20230613,163100,175131390,13560,13560,13560,13560,0
20230613,163000,175131390,13560,13560,13560,13560,0
20230613,162900,175131390,13560,13560,13560,13560,0
20230613,162800,175131390,13560,13560,13560,13560,0
20230613,162700,175131390,13560,13560,13560,13560,0
20230613,162600,175131390,13560,13560,13560,13560,0
20230613,162500,175131390,13560,13560,13560,13560,0
20230613,162400,175131390,13560,13560,13560,13560,0
20230613,162300,175131390,13560,13560,13560,13560,0
20230613,162200,175131390,13560,13560,13560,13560,0
20230613,162100,175131390,13560,13560,13560,13560,0
20230613,162000,175131390,13560,13560,13560,13560,0
20230613,161900,175131390,13560,13560,13560,13560,0
20230613,161800,175131390,13560,13560,13560,13560,0
20230613,161700,175131390,13560,13560,13560,13560,0
20230613,161600,175131390,13560,13560,13560,13560,0
20230613,161500,175131390,13560,13560,13560,13560,0
20230613,161400,175131390,13560,13560,13560,13560,0
20230613,161300,175131390,13560,13560,13560,13560,149
20230613,161200,175131390,13560,13560,13560,13560,0
20230613,161100,175131390,13560,13560,13560,13560,0
20230613,161000,175131390,13560,13560,13560,13560,0
20230613,160900,175131390,13560,13560,13560,13560,0
20230613,160800,175131390,13560,13560,13560,13560,0
20230613,160700,175131390,13560,13560,13560,13560,0
20230613,160600,175131390,13560,13560,13560,13560,0
20230613,160500,175131390,13560,13560,13560,13560,0
20230613,160400,175131390,13560,13560,13560,13560,0
20230613,160300,175131390,13560,13560,13560,13560,0
20230613,160200,175131390,13560,13560,13560,13560,0
20230613,160100,175131390,13560,13560,13560,13560,0
20230613,160000,175131390,13560,13560,13560,13560,0
20230613,155900,175131390,13560,13560,13560,13560,0
20230613,155800,175131390,13560,13560,13560,13560,0
20230613,155700,175131390,13560,13560,13560,13560,0
20230613,155600,175131390,13560,13560,13560,13560,0
20230613,155500,175131390,13560,13560,13560,13560,0
20230613,155400,175131390,13560,13560,13560,13560,0
20230613,155300,175131390,13560,13560,13560,13560,0
20230613,155200,175131390,13560,13560,13560,13560,0
20230613,155100,175131390,13560,13560,13560,13560,0
20230613,155000,175131390,13560,13560,13560,13560,0
20230613,154900,175131390,13560,13560,13560,13560,0
20230613,154800,175131390,13560,13560,13560,13560,0
20230613,154700,175131390,13560,13560,13560,13560,0
20230613,154600,175131390,13560,13560,13560,13560,0
20230613,154500,175131390,13560,13560,13560,13560,0
20230613,154400,175131390,13560,13560,13560,13560,0
20230613,154300,175131390,13560,13560,13560,13560,149
20230613,154200,175131390,13560,13560,13560,13560,0
20230613,154100,175131390,13560,13560,13560,13560,0
20230613,154000,175131390,13560,13560,13560,13560,0
20230613,153900,175131390,13560,13560,13560,13560,0
20230613,153800,175131390,13560,13560,13560,13560,0
20230613,153700,175131390,13560,13560,13560,13560,0
20230613,153600,175131390,13560,13560,13560,13560,0
20230613,153500,175131390,13560,13560,13560,13560,0
20230613,153400,175131390,13560,13560,13560,13560,0
20230613,153300,175131390,13560,13560,13560,13560,0
20230613,153200,175131390,13560,13560,13560,13560,0
20230613,153100,175131390,13560,13560,13560,13560,0
20230613,153000,175131390,13560,13560,13560,13560,149
20230613,152900,173110950,13550,13550,13550,13550,0
20230613,152800,173110950,13550,13550,13550,13550,0
20230613,152700,173110950,13550,13550,13550,13550,0
20230613,152600,173110950,13550,13550,13550,13550,0
20230613,152500,173110950,13550,13550,13550,13550,0
20230613,152400,173110950,13550,13550,13550,13550,0
20230613,152300,173110950,13550,13550,13550,13550,0
20230613,152200,173110950,13550,13550,13550,13550,0
20230613,152100,173110950,13550,13550,13550,13550,0
20230613,152000,173110950,13550,13550,13550,13550,0
20230613,151900,173110950,13550,13440,13550,13440,1004
20230613,151800,159507960,13440,13480,13550,13430,1358
20230613,151700,141245690,13480,13540,13550,13480,19
20230613,151600,140988930,13540,13540,13540,13540,0
20230613,151500,140988930,13540,13540,13540,13540,0
20230613,151400,140988930,13540,13540,13540,13540,0
20230613,151300,140988930,13540,13540,13540,13540,0
20230613,151200,140988930,13540,13540,13540,13540,1
20230613,151100,140975390,13480,13480,13480,13480,20
20230613,151000,140705790,13480,13480,13480,13480,1
20230613,150900,140692310,13540,13540,13540,13540,0
20230613,150800,140692310,13540,13540,13540,13540,0
20230613,150700,140692310,13540,13540,13540,13540,10
20230613,150600,140556910,13550,13550,13550,13550,0
20230613,150500,140556910,13550,13550,13550,13550,0
20230613,150400,140556910,13550,13550,13550,13550,0
20230613,150300,140556910,13550,13550,13550,13550,0
20230613,150200,140556910,13550,13550,13550,13550,0
20230613,150100,140556910,13550,13550,13550,13550,1
20230613,150000,140543360,13540,13540,13540,13540,0
20230613,145900,140543360,13540,13540,13540,13540,10
20230613,145800,140407960,13540,13540,13540,13540,25
20230613,145700,140069460,13540,13540,13540,13540,1
20230613,145600,140055920,13530,13530,13530,13530,200
20230613,145500,137349920,13550,13550,13550,13550,0
20230613,145400,137349920,13550,13550,13550,13550,0
20230613,145300,137349920,13550,13550,13550,13550,0
20230613,145200,137349920,13550,13550,13550,13550,0
20230613,145100,137349920,13550,13550,13550,13550,0
20230613,145000,137349920,13550,13530,13550,13530,100
20230613,144900,135995320,13540,13540,13540,13540,100
20230613,144800,134641320,13540,13520,13540,13520,100
20230613,144700,133288250,13520,13520,13520,13520,0
20230613,144600,133288250,13520,13520,13520,13520,1
20230613,144500,133274730,13480,13480,13480,13480,195
20230613,144400,130646130,13480,13480,13480,13480,1
20230613,144300,130632650,13470,13470,13470,13470,212
20230613,144200,127777010,13470,13470,13470,13470,0
20230613,144100,127777010,13470,13470,13470,13470,1
20230613,144000,127763540,13450,13450,13450,13450,0
20230613,143900,127763540,13450,13450,13450,13450,0
20230613,143800,127763540,13450,13450,13450,13450,0
20230613,143700,127763540,13450,13450,13450,13450,0
20230613,143600,127763540,13450,13450,13450,13450,0
20230613,143500,127763540,13450,13450,13450,13450,32
20230613,143400,127333140,13450,13450,13450,13450,0
20230613,143300,127333140,13450,13450,13450,13450,0
20230613,143200,127333140,13450,13450,13450,13450,0
20230613,143100,127333140,13450,13450,13450,13450,0
20230613,143000,127333140,13450,13450,13450,13450,0
20230613,142900,127333140,13450,13450,13450,13450,27
20230613,142800,126969990,13450,13450,13450,13450,0
20230613,142700,126969990,13450,13460,13460,13450,126
20230613,142600,125274130,13460,13460,13460,13460,2
20230613,142500,125247210,13460,13460,13460,13460,0
20230613,142400,125247210,13460,13460,13460,13460,0
20230613,142300,125247210,13460,13460,13460,13460,2
20230613,142200,125220290,13460,13460,13460,13460,0
20230613,142100,125220290,13460,13460,13460,13460,0
20230613,142000,125220290,13460,13460,13460,13460,0
20230613,141900,125220290,13460,13460,13460,13460,0
20230613,141800,125220290,13460,13460,13460,13460,2
20230613,141700,125193370,13470,13470,13470,13470,0
20230613,141600,125193370,13470,13470,13470,13470,0
20230613,141500,125193370,13470,13470,13470,13470,0
20230613,141400,125193370,13470,13470,13470,13470,0
20230613,141300,125193370,13470,13470,13470,13470,0
20230613,141200,125193370,13470,13470,13470,13470,10
20230613,141100,125058670,13460,13460,13460,13460,0
20230613,141000,125058670,13460,13460,13460,13460,0
20230613,140900,125058670,13460,13460,13460,13460,0
20230613,140800,125058670,13460,13460,13460,13460,0
20230613,140700,125058670,13460,13460,13460,13460,9
20230613,140600,124937530,13460,13460,13460,13460,0
20230613,140500,124937530,13460,13460,13460,13460,0
20230613,140400,124937530,13460,13460,13460,13460,0
20230613,140300,124937530,13460,13460,13460,13460,0
20230613,140200,124937530,13460,13460,13460,13460,0
20230613,140100,124937530,13460,13460,13460,13460,5
20230613,140000,124870230,13460,13470,13470,13460,820
20230613,135900,113830470,13480,13480,13480,13480,0
20230613,135800,113830470,13480,13480,13480,13480,279
20230613,135700,110069550,13480,13480,13480,13480,0
20230613,135600,110069550,13480,13480,13480,13480,0
20230613,135500,110069550,13480,13480,13480,13480,0
20230613,135400,110069550,13480,13480,13480,13480,0
20230613,135300,110069550,13480,13480,13480,13480,0
20230613,135200,110069550,13480,13480,13480,13480,200
20230613,135100,107373550,13480,13480,13480,13480,0
20230613,135000,107373550,13480,13480,13480,13480,0
20230613,134900,107373550,13480,13480,13480,13480,0
20230613,134800,107373550,13480,13480,13480,13480,0
20230613,134700,107373550,13480,13480,13480,13480,0
20230613,134600,107373550,13480,13490,13490,13480,53
20230613,134500,106659090,13490,13490,13490,13490,0
20230613,134400,106659090,13490,13490,13490,13490,3
20230613,134300,106618620,13520,13520,13520,13520,0
20230613,134200,106618620,13520,13520,13520,13520,9
20230613,134100,106496940,13490,13490,13490,13490,52
20230613,134000,105795460,13500,13500,13500,13500,0
20230613,133900,105795460,13500,13500,13500,13500,0
20230613,133800,105795460,13500,13500,13500,13500,0
20230613,133700,105795460,13500,13500,13500,13500,0
20230613,133600,105795460,13500,13500,13500,13500,0
20230613,133500,105795460,13500,13500,13500,13500,0
20230613,133400,105795460,13500,13500,13500,13500,0
20230613,133300,105795460,13500,13500,13500,13500,0
20230613,133200,105795460,13500,13500,13500,13500,222
20230613,133100,102798460,13540,13540,13540,13540,0
20230613,133000,102798460,13540,13540,13540,13540,0
20230613,132900,102798460,13540,13500,13540,13500,2
20230613,132800,102771420,13530,13530,13530,13530,0
20230613,132700,102771420,13530,13530,13530,13530,0
20230613,132600,102771420,13530,13530,13530,13530,0
20230613,132500,102771420,13530,13530,13530,13530,0
20230613,132400,102771420,13530,13530,13530,13530,0
20230613,132300,102771420,13530,13530,13530,13530,0
20230613,132200,102771420,13530,13530,13530,13530,0
20230613,132100,102771420,13530,13530,13530,13530,1
20230613,132000,102757890,13530,13530,13530,13530,0
20230613,131900,102757890,13530,13530,13530,13530,0
20230613,131800,102757890,13530,13530,13530,13530,0
20230613,131700,102757890,13530,13530,13530,13530,0
20230613,131600,102757890,13530,13530,13530,13530,0
20230613,131500,102757890,13530,13530,13530,13530,0
20230613,131400,102757890,13530,13530,13530,13530,103
20230613,131300,101364300,13540,13540,13540,13540,0
20230613,131200,101364300,13540,13540,13540,13540,0
20230613,131100,101364300,13540,13540,13540,13540,0
20230613,131000,101364300,13540,13540,13540,13540,0
20230613,130900,101364300,13540,13540,13540,13540,0
20230613,130800,101364300,13540,13540,13540,13540,1
20230613,130700,101350760,13500,13500,13500,13500,0
20230613,130600,101350760,13500,13500,13500,13500,0
20230613,130500,101350760,13500,13500,13500,13500,0
20230613,130400,101350760,13500,13500,13500,13500,0
20230613,130300,101350760,13500,13500,13500,13500,0
20230613,130200,101350760,13500,13500,13500,13500,0
20230613,130100,101350760,13500,13500,13500,13500,0
20230613,130000,101350760,13500,13500,13500,13500,15
20230613,125900,101148260,13550,13550,13550,13550,0
20230613,125800,101148260,13550,13550,13550,13550,0
20230613,125700,101148260,13550,13550,13550,13550,0
20230613,125600,101148260,13550,13550,13550,13550,0
20230613,125500,101148260,13550,13550,13550,13550,0
20230613,125400,101148260,13550,13550,13550,13550,0
20230613,125300,101148260,13550,13550,13550,13550,0
20230613,125200,101148260,13550,13550,13550,13550,0
20230613,125100,101148260,13550,13550,13550,13550,0
20230613,125000,101148260,13550,13550,13550,13550,0
20230613,124900,101148260,13550,13500,13550,13500,83
20230613,124800,100027560,13560,13550,13560,13540,22
20230613,124700,99729450,13550,13550,13550,13550,1
20230613,124600,99715900,13500,13500,13500,13500,8
20230613,124500,99607900,13500,13500,13500,13500,8
20230613,124400,99499900,13470,13470,13470,13470,0
20230613,124300,99499900,13470,13470,13470,13470,0
20230613,124200,99499900,13470,13470,13470,13470,0
20230613,124100,99499900,13470,13470,13470,13470,0
20230613,124000,99499900,13470,13480,13480,13470,11
20230613,123900,99351670,13480,13480,13480,13480,24
20230613,123800,99028150,13470,13470,13470,13470,0
20230613,123700,99028150,13470,13470,13470,13470,0
20230613,123600,99028150,13470,13470,13470,13470,0
20230613,123500,99028150,13470,13470,13470,13470,10
20230613,123400,98893450,13470,13470,13470,13470,0
20230613,123300,98893450,13470,13470,13470,13470,0
20230613,123200,98893450,13470,13470,13470,13470,0
20230613,123100,98893450,13470,13470,13470,13470,0
20230613,123000,98893450,13470,13470,13470,13470,0
20230613,122900,98893450,13470,13470,13470,13470,0
20230613,122800,98893450,13470,13470,13470,13470,100
20230613,122700,97546450,13470,13480,13480,13470,12
20230613,122600,97384800,13480,13480,13480,13480,0
20230613,122500,97384800,13480,13480,13480,13480,0
20230613,122400,97384800,13480,13480,13480,13480,0
20230613,122300,97384800,13480,13480,13480,13480,0
20230613,122200,97384800,13480,13480,13480,13480,0
20230613,122100,97384800,13480,13480,13480,13480,10
20230613,122000,97250000,13480,13480,13480,13480,0
20230613,121900,97250000,13480,13480,13480,13480,20
20230613,121800,96980400,13480,13480,13480,13480,179
20230613,121700,94567480,13480,13480,13480,13480,40
20230613,121600,94028280,13480,13480,13480,13480,0
20230613,121500,94028280,13480,13480,13480,13480,0
20230613,121400,94028280,13480,13480,13480,13480,0
20230613,121300,94028280,13480,13480,13480,13480,0
20230613,121200,94028280,13480,13490,13490,13480,60
20230613,121100,93219080,13480,13480,13480,13480,10
20230613,121000,93084280,13480,13480,13480,13480,0
20230613,120900,93084280,13480,13480,13480,13480,0
20230613,120800,93084280,13480,13480,13480,13480,0
20230613,120700,93084280,13480,13480,13480,13480,0
20230613,120600,93084280,13480,13480,13480,13480,0
20230613,120500,93084280,13480,13480,13480,13480,0
20230613,120400,93084280,13480,13480,13480,13480,0
20230613,120300,93084280,13480,13480,13480,13480,0
20230613,120200,93084280,13480,13480,13480,13480,301
20230613,120100,89026800,13480,13470,13480,13470,269
20230613,120000,85400980,13480,13490,13490,13480,276
20230613,115900,81680380,13490,13490,13490,13490,0
20230613,115800,81680380,13490,13490,13490,13490,0
20230613,115700,81680380,13490,13490,13490,13490,0
20230613,115600,81680380,13490,13490,13490,13490,19
20230613,115500,81424070,13490,13490,13500,13490,156
20230613,115400,79319410,13500,13500,13500,13500,0
20230613,115300,79319410,13500,13500,13500,13500,10
20230613,115200,79184410,13490,13490,13490,13490,0
20230613,115100,79184410,13490,13490,13490,13490,0
20230613,115000,79184410,13490,13490,13490,13490,0
20230613,114900,79184410,13490,13490,13490,13490,0
20230613,114800,79184410,13490,13490,13490,13490,0
20230613,114700,79184410,13490,13490,13490,13490,0
20230613,114600,79184410,13490,13500,13500,13490,230
20230613,114500,76079680,13500,13500,13500,13500,0
20230613,114400,76079680,13500,13500,13500,13500,0
20230613,114300,76079680,13500,13500,13500,13500,10
20230613,114200,75944680,13500,13500,13500,13500,0
20230613,114100,75944680,13500,13500,13500,13500,0
20230613,114000,75944680,13500,13500,13500,13500,0
20230613,113900,75944680,13500,13510,13510,13500,202
20230613,113800,73217580,13500,13500,13500,13500,0
20230613,113700,73217580,13500,13500,13500,13500,0
20230613,113600,73217580,13500,13500,13500,13500,0
20230613,113500,73217580,13500,13510,13510,13500,31
20230613,113400,72798980,13510,13510,13510,13510,10
20230613,113300,72663880,13500,13500,13500,13500,0
20230613,113200,72663880,13500,13500,13500,13500,0
20230613,113100,72663880,13500,13500,13500,13500,0
20230613,113000,72663880,13500,13500,13500,13500,0
20230613,112900,72663880,13500,13500,13500,13500,0
20230613,112800,72663880,13500,13500,13500,13500,0
20230613,112700,72663880,13500,13500,13500,13500,761
20230613,112600,62390380,13500,13500,13500,13500,0
20230613,112500,62390380,13500,13500,13500,13500,0
20230613,112400,62390380,13500,13500,13500,13500,0
20230613,112300,62390380,13500,13500,13500,13500,0
20230613,112200,62390380,13500,13500,13500,13500,302
20230613,112100,58313380,13500,13560,13560,13500,64
20230613,112000,57449320,13480,13480,13480,13480,0
20230613,111900,57449320,13480,13480,13480,13480,0
20230613,111800,57449320,13480,13480,13480,13480,0
20230613,111700,57449320,13480,13480,13480,13480,0
20230613,111600,57449320,13480,13480,13480,13480,21
20230613,111500,57166240,13480,13490,13490,13480,234
20230613,111400,54010490,13500,13500,13500,13500,0
20230613,111300,54010490,13500,13500,13500,13500,2
20230613,111200,53983490,13490,13500,13500,13490,100
20230613,111100,52633590,13500,13500,13500,13500,0
20230613,111000,52633590,13500,13500,13500,13500,53
20230613,110900,51918090,13560,13560,13560,13560,0
20230613,110800,51918090,13560,13560,13560,13560,0
20230613,110700,51918090,13560,13560,13560,13560,0
20230613,110600,51918090,13560,13560,13560,13560,0
20230613,110500,51918090,13560,13560,13560,13560,0
20230613,110400,51918090,13560,13560,13560,13560,0
20230613,110300,51918090,13560,13560,13560,13560,0
20230613,110200,51918090,13560,13560,13560,13560,0
20230613,110100,51918090,13560,13560,13560,13560,0
20230613,110000,51918090,13560,13560,13560,13560,2
20230613,105900,51890970,13500,13500,13500,13500,0
20230613,105800,51890970,13500,13510,13510,13500,49
20230613,105700,51229370,13510,13510,13510,13510,0
20230613,105600,51229370,13510,13510,13510,13510,0
20230613,105500,51229370,13510,13510,13510,13510,0
20230613,105400,51229370,13510,13510,13510,13510,0
20230613,105300,51229370,13510,13510,13510,13510,0
20230613,105200,51229370,13510,13510,13510,13510,0
20230613,105100,51229370,13510,13510,13510,13510,0
20230613,105000,51229370,13510,13510,13510,13510,0
20230613,104900,51229370,13510,13510,13510,13510,100
20230613,104800,49878370,13510,13510,13510,13510,0
20230613,104700,49878370,13510,13510,13510,13510,0
20230613,104600,49878370,13510,13510,13510,13510,10
20230613,104500,49743270,13500,13500,13500,13500,0
20230613,104400,49743270,13500,13500,13500,13500,0
20230613,104300,49743270,13500,13500,13500,13500,0
20230613,104200,49743270,13500,13510,13510,13500,158
20230613,104100,47610170,13500,13500,13500,13500,0
20230613,104000,47610170,13500,13500,13500,13500,0
20230613,103900,47610170,13500,13500,13500,13500,0
20230613,103800,47610170,13500,13510,13510,13500,31
20230613,103700,47191470,13590,13590,13590,13590,0
20230613,103600,47191470,13590,13590,13590,13590,0
20230613,103500,47191470,13590,13590,13590,13590,0
20230613,103400,47191470,13590,13580,13590,13580,9
20230613,103300,47069190,13580,13580,13580,13580,1
20230613,103200,47055610,13500,13500,13500,13500,0
20230613,103100,47055610,13500,13500,13500,13500,0
20230613,103000,47055610,13500,13580,13580,13500,100
20230613,102900,45697690,13580,13500,13580,13500,46
20230613,102800,45076610,13500,13580,13580,13500,404
20230613,102700,39591090,13580,13580,13580,13580,0
20230613,102600,39591090,13580,13580,13580,13580,6
20230613,102500,39509610,13580,13580,13580,13580,0
20230613,102400,39509610,13580,13580,13580,13580,0
20230613,102300,39509610,13580,13580,13580,13580,0
20230613,102200,39509610,13580,13580,13580,13580,10
20230613,102100,39373810,13480,13480,13480,13480,0
20230613,102000,39373810,13480,13480,13480,13480,0
20230613,101900,39373810,13480,13480,13480,13480,0
20230613,101800,39373810,13480,13480,13480,13480,0
20230613,101700,39373810,13480,13480,13480,13480,0
20230613,101600,39373810,13480,13480,13480,13480,0
20230613,101500,39373810,13480,13500,13500,13480,401
20230613,101400,33963740,13500,13500,13500,13500,0
20230613,101300,33963740,13500,13500,13500,13500,0
20230613,101200,33963740,13500,13500,13500,13500,10
20230613,101100,33828740,13500,13500,13500,13500,0
20230613,101000,33828740,13500,13500,13500,13500,0
20230613,100900,33828740,13500,13500,13500,13500,55
20230613,100800,33086240,13500,13500,13500,13500,0
20230613,100700,33086240,13500,13500,13500,13500,2
20230613,100600,33059240,13500,13500,13500,13500,35
20230613,100500,32586740,13500,13500,13500,13500,400
20230613,100400,27186740,13600,13600,13600,13600,0
20230613,100300,27186740,13600,13510,13600,13500,401
20230613,100200,21772230,13510,13510,13510,13510,0
20230613,100100,21772230,13510,13510,13510,13510,0
20230613,100000,21772230,13510,13510,13510,13510,0
20230613,095900,21772230,13510,13510,13510,13510,0
20230613,095800,21772230,13510,13510,13510,13510,0
20230613,095700,21772230,13510,13520,13520,13510,17
20230613,095600,21542460,13510,13510,13510,13510,1
20230613,095500,21528950,13510,13510,13510,13510,19
20230613,095400,21272260,13510,13520,13520,13510,283
20230613,095300,17447210,13520,13520,13520,13520,0
20230613,095200,17447210,13520,13520,13520,13520,0
20230613,095100,17447210,13520,13520,13520,13520,13
20230613,095000,17271450,13510,13510,13510,13510,100
20230613,094900,15920450,13610,13550,13610,13510,124
20230613,094800,14240630,13610,13610,13610,13610,0
20230613,094700,14240630,13610,13610,13610,13610,0
20230613,094600,14240630,13610,13610,13610,13610,0
20230613,094500,14240630,13610,13610,13610,13610,1
20230613,094400,14227020,13610,13610,13610,13610,0
20230613,094300,14227020,13610,13610,13610,13610,1
20230613,094200,14213410,13610,13610,13610,13610,0
20230613,094100,14213410,13610,13610,13610,13610,0
20230613,094000,14213410,13610,13610,13610,13610,1
20230613,093900,14199800,13610,13610,13610,13610,0
20230613,093800,14199800,13610,13610,13610,13610,0
20230613,093700,14199800,13610,13610,13610,13610,0
20230613,093600,14199800,13610,13600,13610,13600,104
20230613,093500,12784780,13600,13600,13600,13600,2
20230613,093400,12757580,13610,13610,13610,13610,0
20230613,093300,12757580,13610,13610,13610,13610,0
20230613,093200,12757580,13610,13600,13610,13600,73
20230613,093100,11764560,13600,13600,13600,13600,2
20230613,093000,11737360,13550,13600,13600,13550,196
20230613,092900,9076560,13600,13600,13600,13600,0
20230613,092800,9076560,13600,13600,13600,13600,0
20230613,092700,9076560,13600,13600,13600,13600,0
20230613,092600,9076560,13600,13600,13600,13600,0
20230613,092500,9076560,13600,13600,13600,13600,0
20230613,092400,9076560,13600,13600,13600,13600,1
20230613,092300,9062960,13600,13600,13600,13600,0
20230613,092200,9062960,13600,13600,13600,13600,0
20230613,092100,9062960,13600,13600,13600,13600,0
20230613,092000,9062960,13600,13600,13600,13600,0
20230613,091900,9062960,13600,13600,13600,13600,0
20230613,091800,9062960,13600,13600,13600,13600,0
20230613,091700,9062960,13600,13600,13600,13600,1
20230613,091600,9049360,13600,13600,13600,13600,1
20230613,091500,9035760,13500,13500,13500,13500,0
20230613,091400,9035760,13500,13500,13500,13500,0
20230613,091300,9035760,13500,13500,13500,13500,0
20230613,091200,9035760,13500,13500,13500,13500,0
20230613,091100,9035760,13500,13500,13500,13500,0
20230613,091000,9035760,13500,13500,13500,13500,1
20230613,090900,9022260,13600,13600,13600,13600,0
20230613,090800,9022260,13600,13600,13600,13600,1
20230613,090700,9008660,13500,13510,13510,13500,50
20230613,090600,8333620,13610,13610,13610,13610,0
20230613,090500,8333620,13610,13550,13610,13550,9
20230613,090400,8211350,13470,13470,13470,13470,0
20230613,090300,8211350,13470,13560,13560,13470,567
20230613,090200,569940,13570,13570,13570,13570,10
20230613,090100,434240,13570,13570,13570,13570,0
20230613,090000,434240,13570,13570,13570,13570,32