KissMeData/007690/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200500,1890224300,51600,51600,51600,51600,616
20230623,200400,1890224300,51600,51600,51600,51600,0
20230623,200300,1890224300,51600,51600,51600,51600,0
20230623,200200,1890224300,51600,51600,51600,51600,0
20230623,200100,1890224300,51600,51600,51600,51600,0
20230623,200000,1890224300,51600,51600,51600,51600,0
20230623,195900,1890224300,51600,51600,51600,51600,0
20230623,195800,1890224300,51600,51600,51600,51600,0
20230623,195700,1890224300,51600,51600,51600,51600,0
20230623,195600,1890224300,51600,51600,51600,51600,0
20230623,195500,1890224300,51600,51600,51600,51600,0
20230623,195400,1890224300,51600,51600,51600,51600,0
20230623,195300,1890224300,51600,51600,51600,51600,0
20230623,195200,1890224300,51600,51600,51600,51600,0
20230623,195100,1890224300,51600,51600,51600,51600,0
20230623,195000,1890224300,51600,51600,51600,51600,0
20230623,194900,1890224300,51600,51600,51600,51600,0
20230623,194800,1890224300,51600,51600,51600,51600,0
20230623,194700,1890224300,51600,51600,51600,51600,0
20230623,194600,1890224300,51600,51600,51600,51600,0
20230623,194500,1890224300,51600,51600,51600,51600,0
20230623,194400,1890224300,51600,51600,51600,51600,0
20230623,194300,1890224300,51600,51600,51600,51600,0
20230623,194200,1890224300,51600,51600,51600,51600,0
20230623,194100,1890224300,51600,51600,51600,51600,0
20230623,194000,1890224300,51600,51600,51600,51600,0
20230623,193900,1890224300,51600,51600,51600,51600,0
20230623,193800,1890224300,51600,51600,51600,51600,0
20230623,193700,1890224300,51600,51600,51600,51600,0
20230623,193600,1890224300,51600,51600,51600,51600,0
20230623,193500,1890224300,51600,51600,51600,51600,616
20230623,193400,1890224300,51600,51600,51600,51600,0
20230623,193300,1890224300,51600,51600,51600,51600,0
20230623,193200,1890224300,51600,51600,51600,51600,0
20230623,193100,1890224300,51600,51600,51600,51600,0
20230623,193000,1890224300,51600,51600,51600,51600,0
20230623,192900,1890224300,51600,51600,51600,51600,0
20230623,192800,1890224300,51600,51600,51600,51600,0
20230623,192700,1890224300,51600,51600,51600,51600,0
20230623,192600,1890224300,51600,51600,51600,51600,0
20230623,192500,1890224300,51600,51600,51600,51600,0
20230623,192400,1890224300,51600,51600,51600,51600,0
20230623,192300,1890224300,51600,51600,51600,51600,0
20230623,192200,1890224300,51600,51600,51600,51600,0
20230623,192100,1890224300,51600,51600,51600,51600,0
20230623,192000,1890224300,51600,51600,51600,51600,0
20230623,191900,1890224300,51600,51600,51600,51600,0
20230623,191800,1890224300,51600,51600,51600,51600,0
20230623,191700,1890224300,51600,51600,51600,51600,0
20230623,191600,1890224300,51600,51600,51600,51600,0
20230623,191500,1890224300,51600,51600,51600,51600,0
20230623,191400,1890224300,51600,51600,51600,51600,0
20230623,191300,1890224300,51600,51600,51600,51600,0
20230623,191200,1890224300,51600,51600,51600,51600,0
20230623,191100,1890224300,51600,51600,51600,51600,0
20230623,191000,1890224300,51600,51600,51600,51600,0
20230623,190900,1890224300,51600,51600,51600,51600,0
20230623,190800,1890224300,51600,51600,51600,51600,0
20230623,190700,1890224300,51600,51600,51600,51600,0
20230623,190600,1890224300,51600,51600,51600,51600,0
20230623,190500,1890224300,51600,51600,51600,51600,616
20230623,190400,1890224300,51600,51600,51600,51600,0
20230623,190300,1890224300,51600,51600,51600,51600,0
20230623,190200,1890224300,51600,51600,51600,51600,0
20230623,190100,1890224300,51600,51600,51600,51600,0
20230623,190000,1890224300,51600,51600,51600,51600,0
20230623,185900,1890224300,51600,51600,51600,51600,0
20230623,185800,1890224300,51600,51600,51600,51600,0
20230623,185700,1890224300,51600,51600,51600,51600,0
20230623,185600,1890224300,51600,51600,51600,51600,0
20230623,185500,1890224300,51600,51600,51600,51600,0
20230623,185400,1890224300,51600,51600,51600,51600,0
20230623,185300,1890224300,51600,51600,51600,51600,0
20230623,185200,1890224300,51600,51600,51600,51600,0
20230623,185100,1890224300,51600,51600,51600,51600,0
20230623,185000,1890224300,51600,51600,51600,51600,0
20230623,184900,1890224300,51600,51600,51600,51600,0
20230623,184800,1890224300,51600,51600,51600,51600,0
20230623,184700,1890224300,51600,51600,51600,51600,0
20230623,184600,1890224300,51600,51600,51600,51600,0
20230623,184500,1890224300,51600,51600,51600,51600,0
20230623,184400,1890224300,51600,51600,51600,51600,0
20230623,184300,1890224300,51600,51600,51600,51600,0
20230623,184200,1890224300,51600,51600,51600,51600,0
20230623,184100,1890224300,51600,51600,51600,51600,0
20230623,184000,1890224300,51600,51600,51600,51600,0
20230623,183900,1890224300,51600,51600,51600,51600,0
20230623,183800,1890224300,51600,51600,51600,51600,0
20230623,183700,1890224300,51600,51600,51600,51600,0
20230623,183600,1890224300,51600,51600,51600,51600,0
20230623,183500,1890224300,51600,51600,51600,51600,616
20230623,183400,1890224300,51600,51600,51600,51600,0
20230623,183300,1890224300,51600,51600,51600,51600,0
20230623,183200,1890224300,51600,51600,51600,51600,0
20230623,183100,1890224300,51600,51600,51600,51600,0
20230623,183000,1890224300,51600,51600,51600,51600,0
20230623,182900,1890224300,51600,51600,51600,51600,0
20230623,182800,1890224300,51600,51600,51600,51600,0
20230623,182700,1890224300,51600,51600,51600,51600,0
20230623,182600,1890224300,51600,51600,51600,51600,0
20230623,182500,1890224300,51600,51600,51600,51600,0
20230623,182400,1890224300,51600,51600,51600,51600,0
20230623,182300,1890224300,51600,51600,51600,51600,0
20230623,182200,1890224300,51600,51600,51600,51600,0
20230623,182100,1890224300,51600,51600,51600,51600,0
20230623,182000,1890224300,51600,51600,51600,51600,0
20230623,181900,1890224300,51600,51600,51600,51600,0
20230623,181800,1890224300,51600,51600,51600,51600,0
20230623,181700,1890224300,51600,51600,51600,51600,0
20230623,181600,1890224300,51600,51600,51600,51600,0
20230623,181500,1890224300,51600,51600,51600,51600,0
20230623,181400,1890224300,51600,51600,51600,51600,0
20230623,181300,1890224300,51600,51600,51600,51600,0
20230623,181200,1890224300,51600,51600,51600,51600,0
20230623,181100,1890224300,51600,51600,51600,51600,0
20230623,181000,1890224300,51600,51600,51600,51600,0
20230623,180900,1890224300,51600,51600,51600,51600,0
20230623,180800,1890224300,51600,51600,51600,51600,0
20230623,180700,1890224300,51600,51600,51600,51600,0
20230623,180600,1890224300,51600,51600,51600,51600,0
20230623,180500,1890224300,51600,51600,51600,51600,616
20230623,180400,1890224300,51600,51600,51600,51600,0
20230623,180300,1890224300,51600,51600,51600,51600,0
20230623,180200,1890224300,51600,51600,51600,51600,0
20230623,180100,1890224300,51600,51600,51600,51600,0
20230623,180000,1890224300,51600,51600,51600,51600,0
20230623,175900,1890224300,51600,51600,51600,51600,0
20230623,175800,1890224300,51600,51600,51600,51600,0
20230623,175700,1890224300,51600,51600,51600,51600,0
20230623,175600,1890224300,51600,51600,51600,51600,0
20230623,175500,1890224300,51600,51600,51600,51600,0
20230623,175400,1890224300,51600,51600,51600,51600,0
20230623,175300,1890224300,51600,51600,51600,51600,0
20230623,175200,1890224300,51600,51600,51600,51600,0
20230623,175100,1890224300,51600,51600,51600,51600,0
20230623,175000,1890224300,51600,51600,51600,51600,0
20230623,174900,1890224300,51600,51600,51600,51600,0
20230623,174800,1890224300,51600,51600,51600,51600,0
20230623,174700,1890224300,51600,51600,51600,51600,0
20230623,174600,1890224300,51600,51600,51600,51600,0
20230623,174500,1890224300,51600,51600,51600,51600,0
20230623,174400,1890224300,51600,51600,51600,51600,0
20230623,174300,1890224300,51600,51600,51600,51600,0
20230623,174200,1890224300,51600,51600,51600,51600,0
20230623,174100,1890224300,51600,51600,51600,51600,0
20230623,174000,1890224300,51600,51600,51600,51600,0
20230623,173900,1890224300,51600,51600,51600,51600,0
20230623,173800,1890224300,51600,51600,51600,51600,0
20230623,173700,1890224300,51600,51600,51600,51600,0
20230623,173600,1890224300,51600,51600,51600,51600,0
20230623,173500,1890224300,51600,51600,51600,51600,616
20230623,173400,1890224300,51600,51600,51600,51600,0
20230623,173300,1890224300,51600,51600,51600,51600,0
20230623,173200,1890224300,51600,51600,51600,51600,0
20230623,173100,1890224300,51600,51600,51600,51600,0
20230623,173000,1890224300,51600,51600,51600,51600,0
20230623,172900,1890224300,51600,51600,51600,51600,0
20230623,172800,1890224300,51600,51600,51600,51600,0
20230623,172700,1890224300,51600,51600,51600,51600,0
20230623,172600,1890224300,51600,51600,51600,51600,0
20230623,172500,1890224300,51600,51600,51600,51600,0
20230623,172400,1890224300,51600,51600,51600,51600,0
20230623,172300,1890224300,51600,51600,51600,51600,0
20230623,172200,1890224300,51600,51600,51600,51600,0
20230623,172100,1890224300,51600,51600,51600,51600,0
20230623,172000,1890224300,51600,51600,51600,51600,0
20230623,171900,1890224300,51600,51600,51600,51600,0
20230623,171800,1890224300,51600,51600,51600,51600,0
20230623,171700,1890224300,51600,51600,51600,51600,0
20230623,171600,1890224300,51600,51600,51600,51600,0
20230623,171500,1890224300,51600,51600,51600,51600,0
20230623,171400,1890224300,51600,51600,51600,51600,0
20230623,171300,1890224300,51600,51600,51600,51600,0
20230623,171200,1890224300,51600,51600,51600,51600,0
20230623,171100,1890224300,51600,51600,51600,51600,0
20230623,171000,1890224300,51600,51600,51600,51600,0
20230623,170900,1890224300,51600,51600,51600,51600,0
20230623,170800,1890224300,51600,51600,51600,51600,0
20230623,170700,1890224300,51600,51600,51600,51600,0
20230623,170600,1890224300,51600,51600,51600,51600,0
20230623,170500,1890224300,51600,51600,51600,51600,616
20230623,170400,1890224300,51600,51600,51600,51600,0
20230623,170300,1890224300,51600,51600,51600,51600,0
20230623,170200,1890224300,51600,51600,51600,51600,0
20230623,170100,1890224300,51600,51600,51600,51600,0
20230623,170000,1890224300,51600,51600,51600,51600,0
20230623,165900,1890224300,51600,51600,51600,51600,0
20230623,165800,1890224300,51600,51600,51600,51600,0
20230623,165700,1890224300,51600,51600,51600,51600,0
20230623,165600,1890224300,51600,51600,51600,51600,0
20230623,165500,1890224300,51600,51600,51600,51600,0
20230623,165400,1890224300,51600,51600,51600,51600,0
20230623,165300,1890224300,51600,51600,51600,51600,0
20230623,165200,1890224300,51600,51600,51600,51600,0
20230623,165100,1890224300,51600,51600,51600,51600,0
20230623,165000,1890224300,51600,51600,51600,51600,0
20230623,164900,1890224300,51600,51600,51600,51600,0
20230623,164800,1890224300,51600,51600,51600,51600,0
20230623,164700,1890224300,51600,51600,51600,51600,0
20230623,164600,1890224300,51600,51600,51600,51600,0
20230623,164500,1890224300,51600,51600,51600,51600,0
20230623,164400,1890224300,51600,51600,51600,51600,0
20230623,164300,1890224300,51600,51600,51600,51600,0
20230623,164200,1890224300,51600,51600,51600,51600,0
20230623,164100,1890224300,51600,51600,51600,51600,0
20230623,164000,1890224300,51600,51600,51600,51600,0
20230623,163900,1890224300,51600,51600,51600,51600,0
20230623,163800,1890224300,51600,51600,51600,51600,0
20230623,163700,1890224300,51600,51600,51600,51600,0
20230623,163600,1890224300,51600,51600,51600,51600,0
20230623,163500,1890224300,51600,51600,51600,51600,616
20230623,163400,1890224300,51600,51600,51600,51600,0
20230623,163300,1890224300,51600,51600,51600,51600,0
20230623,163200,1890224300,51600,51600,51600,51600,0
20230623,163100,1890224300,51600,51600,51600,51600,0
20230623,163000,1890224300,51600,51600,51600,51600,0
20230623,162900,1890224300,51600,51600,51600,51600,0
20230623,162800,1890224300,51600,51600,51600,51600,0
20230623,162700,1890224300,51600,51600,51600,51600,0
20230623,162600,1890224300,51600,51600,51600,51600,0
20230623,162500,1890224300,51600,51600,51600,51600,0
20230623,162400,1890224300,51600,51600,51600,51600,0
20230623,162300,1890224300,51600,51600,51600,51600,0
20230623,162200,1890224300,51600,51600,51600,51600,0
20230623,162100,1890224300,51600,51600,51600,51600,0
20230623,162000,1890224300,51600,51600,51600,51600,0
20230623,161900,1890224300,51600,51600,51600,51600,0
20230623,161800,1890224300,51600,51600,51600,51600,0
20230623,161700,1890224300,51600,51600,51600,51600,0
20230623,161600,1890224300,51600,51600,51600,51600,0
20230623,161500,1890224300,51600,51600,51600,51600,0
20230623,161400,1890224300,51600,51600,51600,51600,0
20230623,161300,1890224300,51600,51600,51600,51600,0
20230623,161200,1890224300,51600,51600,51600,51600,0
20230623,161100,1890224300,51600,51600,51600,51600,0
20230623,161000,1890224300,51600,51600,51600,51600,0
20230623,160900,1890224300,51600,51600,51600,51600,0
20230623,160800,1890224300,51600,51600,51600,51600,0
20230623,160700,1890224300,51600,51600,51600,51600,0
20230623,160600,1890224300,51600,51600,51600,51600,0
20230623,160500,1890224300,51600,51600,51600,51600,616
20230623,160400,1890224300,51600,51600,51600,51600,0
20230623,160300,1890224300,51600,51600,51600,51600,0
20230623,160200,1890224300,51600,51600,51600,51600,0
20230623,160100,1890224300,51600,51600,51600,51600,0
20230623,160000,1890224300,51600,51600,51600,51600,0
20230623,155900,1890224300,51600,51600,51600,51600,0
20230623,155800,1890224300,51600,51600,51600,51600,0
20230623,155700,1890224300,51600,51600,51600,51600,0
20230623,155600,1890224300,51600,51600,51600,51600,0
20230623,155500,1890224300,51600,51600,51600,51600,0
20230623,155400,1890224300,51600,51600,51600,51600,0
20230623,155300,1890224300,51600,51600,51600,51600,0
20230623,155200,1890224300,51600,51600,51600,51600,0
20230623,155100,1890224300,51600,51600,51600,51600,0
20230623,155000,1890224300,51600,51600,51600,51600,0
20230623,154900,1890224300,51600,51600,51600,51600,0
20230623,154800,1890224300,51600,51600,51600,51600,0
20230623,154700,1890224300,51600,51600,51600,51600,0
20230623,154600,1890224300,51600,51600,51600,51600,0
20230623,154500,1890224300,51600,51600,51600,51600,0
20230623,154400,1890224300,51600,51600,51600,51600,0
20230623,154300,1890224300,51600,51600,51600,51600,0
20230623,154200,1890224300,51600,51600,51600,51600,0
20230623,154100,1890224300,51600,51600,51600,51600,0
20230623,154000,1890224300,51600,51600,51600,51600,0
20230623,153900,1890224300,51600,51600,51600,51600,0
20230623,153800,1890224300,51600,51600,51600,51600,0
20230623,153700,1890224300,51600,51600,51600,51600,0
20230623,153600,1890224300,51600,51600,51600,51600,0
20230623,153500,1890224300,51600,51600,51600,51600,616
20230623,153400,1890224300,51600,51600,51600,51600,0
20230623,153300,1890224300,51600,51600,51600,51600,0
20230623,153200,1890224300,51600,51600,51600,51600,0
20230623,153100,1890224300,51600,51600,51600,51600,0
20230623,153000,1890224300,51600,51600,51600,51600,616
20230623,152900,1858438700,51500,51500,51500,51500,0
20230623,152800,1858438700,51500,51500,51500,51500,0
20230623,152700,1858438700,51500,51500,51500,51500,0
20230623,152600,1858438700,51500,51500,51500,51500,0
20230623,152500,1858438700,51500,51500,51500,51500,0
20230623,152400,1858438700,51500,51500,51500,51500,0
20230623,152300,1858438700,51500,51500,51500,51500,0
20230623,152200,1858438700,51500,51500,51500,51500,0
20230623,152100,1858438700,51500,51500,51500,51500,0
20230623,152000,1858438700,51500,51500,51500,51500,0
20230623,151900,1858438700,51500,51400,51500,51400,109
20230623,151800,1852825300,51400,51400,51500,51400,58
20230623,151700,1849844000,51500,51300,51500,51300,149
20230623,151600,1842197300,51300,51300,51300,51300,15
20230623,151500,1841427800,51300,51300,51300,51300,36
20230623,151400,1839581000,51300,51300,51300,51300,97
20230623,151300,1834604900,51400,51400,51400,51400,23
20230623,151200,1833422700,51400,51400,51400,51400,30
20230623,151100,1831880700,51500,51500,51500,51500,9
20230623,151000,1831417200,51500,51300,51500,51200,234
20230623,150900,1819433300,51300,51300,51500,51200,91
20230623,150800,1814768100,51300,51300,51300,51200,92
20230623,150700,1810056500,51300,51300,51300,51100,45
20230623,150600,1807751200,51300,51300,51300,51100,121
20230623,150500,1801553100,51200,51200,51300,51200,100
20230623,150400,1796432500,51300,51200,51300,51200,169
20230623,150300,1787779100,51200,51200,51300,51200,236
20230623,150200,1775695300,51200,51200,51300,51100,247
20230623,150100,1763049400,51200,51200,51200,51200,81
20230623,150000,1758902200,51200,51300,51300,51200,66
20230623,145900,1755520400,51200,51200,51300,51200,123
20230623,145800,1749220400,51300,51300,51300,51200,73
20230623,145700,1745481500,51200,51300,51300,51200,55
20230623,145600,1742663200,51200,51300,51400,51200,172
20230623,145500,1733843000,51300,51300,51400,51300,158
20230623,145400,1725734100,51300,51400,51400,51300,86
20230623,145300,1721315300,51300,51200,51400,51200,2182
20230623,145200,1609327800,51300,51300,51300,51200,99
20230623,145100,1604256000,51200,51200,51300,51200,67
20230623,145000,1600823100,51200,51200,51300,51200,96
20230623,144900,1595906800,51300,51300,51300,51200,122
20230623,144800,1589656400,51200,51200,51300,51200,68
20230623,144700,1586172100,51200,51200,51300,51200,153
20230623,144600,1578336100,51200,51200,51300,51200,81
20230623,144500,1574186900,51300,51200,51300,51200,410
20230623,144400,1553161400,51300,51100,51300,51100,232
20230623,144300,1541279900,51200,51200,51300,51200,499
20230623,144200,1515730700,51200,51300,51300,51200,167
20230623,144100,1507178900,51300,51200,51300,51200,44
20230623,144000,1504923200,51200,51300,51300,51200,96
20230623,143900,1500005700,51300,51300,51300,51200,388
20230623,143800,1480117300,51300,51300,51300,51200,65
20230623,143700,1476786400,51200,51200,51300,51200,145
20230623,143600,1469361300,51200,51100,51300,51100,201
20230623,143500,1459073800,51100,51200,51200,51100,97
20230623,143400,1454115100,51100,51200,51200,51100,115
20230623,143300,1448236000,51200,51300,51300,51100,97
20230623,143200,1443271600,51200,51200,51300,51200,115
20230623,143100,1437381900,51200,51300,51300,51200,223
20230623,143000,1425961400,51300,51300,51300,51100,152
20230623,142900,1418174500,51200,51200,51300,51200,29
20230623,142800,1416688300,51200,51300,51300,51200,112
20230623,142700,1410950200,51200,51200,51300,51200,333
20230623,142600,1393893200,51200,51200,51300,51200,89
20230623,142500,1389335300,51300,51300,51300,51200,132
20230623,142400,1382568800,51300,51200,51300,51200,100
20230623,142300,1377446000,51300,51300,51300,51200,165
20230623,142200,1368991800,51200,51300,51400,51200,1010
20230623,142100,1317179700,51300,51300,51300,51200,135
20230623,142000,1310261500,51300,51300,51300,51200,120
20230623,141900,1304114200,51300,51200,51300,51200,97
20230623,141800,1299141600,51200,51200,51300,51200,171
20230623,141700,1290375200,51200,51300,51300,51200,165
20230623,141600,1281919300,51300,51300,51300,51200,53
20230623,141500,1279203300,51200,51200,51300,51200,224
20230623,141400,1267722300,51300,51300,51300,51200,159
20230623,141300,1259575100,51300,51300,51300,51200,177
20230623,141200,1250499300,51200,51300,51300,51200,191
20230623,141100,1240706300,51400,51400,51500,51300,444
20230623,141000,1217907900,51300,51400,51400,51300,402
20230623,140900,1197249300,51400,51400,51500,51400,138
20230623,140800,1190150000,51400,51400,51400,51400,59
20230623,140700,1187117400,51500,51400,51500,51400,125
20230623,140600,1180687000,51500,51300,51500,51300,117
20230623,140500,1174673800,51400,51400,51400,51300,150
20230623,140400,1166972400,51300,51300,51400,51300,110
20230623,140300,1161327500,51400,51400,51400,51300,92
20230623,140200,1156602400,51300,51400,51400,51300,180
20230623,140100,1147358200,51300,51400,51400,51300,148
20230623,140000,1139759700,51400,51400,51400,51300,315
20230623,135900,1123569500,51500,51300,51500,51300,150
20230623,135800,1115852600,51400,51400,51400,51300,145
20230623,135700,1108408000,51300,51400,51400,51300,52
20230623,135600,1105735900,51400,51600,51600,51400,74
20230623,135500,1101928600,51500,51400,51500,51400,87
20230623,135400,1097451200,51400,51400,51500,51400,70
20230623,135300,1093847700,51400,51600,51600,51400,126
20230623,135200,1087357000,51400,51500,51600,51400,58
20230623,135100,1084365800,51600,51700,51700,51500,57
20230623,135000,1081424800,51500,51500,51700,51500,187
20230623,134900,1071780600,51500,51400,51600,51400,744
20230623,134800,1033477400,51400,51600,51600,51400,261
20230623,134700,1020045700,51500,51600,51600,51500,90
20230623,134600,1015405800,51600,51600,51600,51500,86
20230623,134500,1010971500,51600,51600,51600,51500,71
20230623,134400,1007309500,51600,51600,51600,51600,17
20230623,134300,1006432300,51500,51600,51600,51500,46
20230623,134200,1004058900,51600,51700,51700,51600,87
20230623,134100,999569400,51600,51700,51700,51600,73
20230623,134000,995797400,51600,51600,51700,51600,33
20230623,133900,994094000,51600,51700,51700,51600,505
20230623,133800,968029900,51600,51700,51700,51600,77
20230623,133700,964050400,51700,51600,51700,51600,8
20230623,133600,963637000,51600,51600,51600,51600,5
20230623,133500,963379000,51600,51600,51700,51600,67
20230623,133400,959915400,51600,51500,51600,51500,62
20230623,133300,956717300,51600,51600,51600,51600,73
20230623,133200,952950500,51500,51600,51600,51500,219
20230623,133100,941670600,51600,51700,51700,51600,110
20230623,133000,935994000,51600,51600,51600,51600,85
20230623,132900,931608000,51700,51700,51700,51600,73
20230623,132800,927835300,51600,51700,51700,51600,11
20230623,132700,927267200,51700,51700,51700,51600,206
20230623,132600,916636400,51600,51700,51700,51600,159
20230623,132500,908417200,51700,51700,51800,51700,71
20230623,132400,904740000,51700,51700,51800,51700,15
20230623,132300,903963400,51800,51700,51800,51700,75
20230623,132200,900080200,51700,51800,51800,51700,11
20230623,132100,899510600,51800,51700,51800,51700,91
20230623,132000,894803000,51700,51800,51800,51700,11
20230623,131900,894234000,51800,51700,51800,51600,95
20230623,131800,889319700,51600,51700,51700,51600,56
20230623,131700,886424600,51700,51700,51700,51700,58
20230623,131600,883426000,51700,51700,51700,51700,26
20230623,131500,882081800,51700,51700,51700,51700,46
20230623,131400,879703600,51700,51600,51700,51600,59
20230623,131300,876653700,51700,51700,51700,51600,135
20230623,131200,869678200,51700,51700,51700,51700,10
20230623,131100,869161200,51700,51600,51700,51500,230
20230623,131000,857299400,51600,51600,51600,51600,61
20230623,130900,854151800,51500,51600,51600,51500,55
20230623,130800,851314800,51600,51600,51600,51600,23
20230623,130700,850128000,51600,51600,51600,51600,43
20230623,130600,847909200,51600,51600,51600,51400,81
20230623,130500,843739900,51600,51600,51600,51500,65
20230623,130400,840387000,51600,51600,51600,51600,7
20230623,130300,840025800,51500,51600,51600,51500,93
20230623,130200,835230400,51500,51600,51600,51500,251
20230623,130100,822299100,51600,51600,51600,51600,69
20230623,130000,818738700,51600,51600,51600,51600,25
20230623,125900,817448700,51600,51600,51600,51500,61
20230623,125800,814302100,51600,51600,51600,51600,72
20230623,125700,810586900,51500,51600,51600,51500,65
20230623,125600,807233500,51500,51600,51600,51500,104
20230623,125500,801877000,51600,51600,51600,51600,11
20230623,125400,801309400,51600,51600,51600,51600,19
20230623,125300,800329000,51600,51600,51600,51600,9
20230623,125200,799864600,51600,51600,51600,51600,11
20230623,125100,799297000,51600,51600,51600,51600,11
20230623,125000,798729400,51500,51600,51600,51500,10
20230623,124900,798213500,51600,51600,51600,51500,20
20230623,124800,797181600,51600,51600,51600,51600,17
20230623,124700,796304400,51600,51600,51600,51600,5
20230623,124600,796046400,51600,51600,51600,51600,4
20230623,124500,795840000,51600,51600,51600,51600,19
20230623,124400,794859600,51600,51600,51600,51600,35
20230623,124300,793053600,51600,51600,51600,51600,17
20230623,124200,792176400,51600,51600,51600,51600,24
20230623,124100,790938000,51600,51600,51600,51600,21
20230623,124000,789854400,51600,51600,51600,51600,3
20230623,123900,789699600,51600,51600,51600,51600,33
20230623,123800,787996800,51600,51600,51600,51600,14
20230623,123700,787274400,51600,51600,51600,51600,6
20230623,123600,786964800,51600,51600,51600,51600,17
20230623,123500,786087600,51600,51600,51600,51600,5
20230623,123400,785829600,51500,51600,51600,51500,30
20230623,123300,784283400,51600,51600,51600,51600,7
20230623,123200,783922200,51400,51500,51500,51400,513
20230623,123100,757550700,51600,51600,51600,51600,19
20230623,123000,756570300,51600,51600,51600,51600,16
20230623,122900,755744700,51600,51700,51700,51500,14
20230623,122800,755022200,51700,51700,51700,51700,11
20230623,122700,754453500,51600,51700,51700,51600,32
20230623,122600,752801400,51700,51700,51700,51700,29
20230623,122500,751302100,51700,51700,51700,51700,11
20230623,122400,750733400,51700,51700,51700,51700,5
20230623,122300,750474900,51700,51700,51700,51700,10
20230623,122200,749957900,51700,51700,51700,51700,20
20230623,122100,748923900,51700,51700,51700,51700,8
20230623,122000,748510300,51700,51700,51700,51700,6
20230623,121900,748200100,51700,51700,51700,51700,11
20230623,121800,747631400,51700,51700,51700,51700,15
20230623,121700,746855900,51700,51700,51700,51700,6
20230623,121600,746545700,51700,51600,51700,51500,149
20230623,121500,738856900,51500,51700,51700,51500,12
20230623,121400,738237200,51700,51500,51700,51500,98
20230623,121300,733186400,51500,51500,51500,51500,76
20230623,121200,729272400,51700,51700,51700,51500,230
20230623,121100,717422400,51700,51600,51700,51500,344
20230623,121000,699674400,51600,51600,51600,51500,183
20230623,120900,690248100,51600,51600,51600,51600,0
20230623,120800,690248100,51600,51600,51600,51600,3
20230623,120700,690093300,51600,51600,51600,51600,26
20230623,120600,688751700,51500,51500,51500,51500,2
20230623,120500,688648700,51600,51700,51700,51600,55
20230623,120400,685810100,51700,51600,51700,51600,13
20230623,120300,685138200,51600,51600,51700,51600,15
20230623,120200,684363100,51700,51700,51700,51700,18
20230623,120100,683432500,51700,51700,51700,51700,11
20230623,120000,682863800,51700,51700,51700,51700,12
20230623,115900,682243400,51700,51700,51700,51700,13
20230623,115800,681571300,51500,51700,51700,51500,20
20230623,115700,680537500,51500,51600,51600,51500,69
20230623,115600,676982400,51500,51500,51500,51500,290
20230623,115500,662047400,51500,51400,51500,51400,20
20230623,115400,661018100,51500,51500,51500,51500,12
20230623,115300,660400100,51500,51500,51500,51500,15
20230623,115200,659627600,51500,51500,51500,51500,15
20230623,115100,658855100,51500,51500,51500,51500,47
20230623,115000,656434600,51500,51500,51500,51500,0
20230623,114900,656434600,51500,51500,51500,51500,38
20230623,114800,654477600,51500,51500,51500,51500,7
20230623,114700,654117100,51500,51500,51500,51500,3
20230623,114600,653962600,51500,51500,51500,51500,14
20230623,114500,653241600,51300,51400,51500,51300,105
20230623,114400,647844400,51400,51500,51500,51400,20
20230623,114300,646814700,51500,51500,51500,51500,275
20230623,114200,632652200,51500,51500,51500,51500,9
20230623,114100,632188700,51500,51500,51500,51500,14
20230623,114000,631467700,51500,51500,51500,51500,29
20230623,113900,629974200,51600,51600,51600,51600,15
20230623,113800,629200200,51600,51600,51600,51600,23
20230623,113700,628013400,51600,51600,51600,51600,0
20230623,113600,628013400,51600,51600,51600,51500,33
20230623,113500,626310900,51600,51600,51600,51600,29
20230623,113400,624814500,51600,51600,51600,51600,24
20230623,113300,623576100,51600,51600,51600,51600,21
20230623,113200,622492500,51600,51500,51600,51500,38
20230623,113100,620533500,51400,51400,51400,51400,19
20230623,113000,619556900,51600,51600,51600,51500,49
20230623,112900,617031300,51500,51500,51500,51500,5
20230623,112800,616773800,51400,51400,51400,51400,323
20230623,112700,600171600,51400,51400,51400,51400,15
20230623,112600,599400600,51400,51400,51400,51400,8
20230623,112500,598989400,51300,51400,51400,51300,31
20230623,112400,597397000,51400,51400,51400,51400,227
20230623,112300,585729200,51400,51500,51500,51400,388
20230623,112200,565756800,51600,51700,51700,51500,53
20230623,112100,563020000,51700,51700,51800,51600,61
20230623,112000,559869000,51700,51700,51700,51700,8
20230623,111900,559455400,51800,51700,51800,51700,13
20230623,111800,558782700,51800,51800,51800,51800,21
20230623,111700,557694900,51700,51800,51800,51700,38
20230623,111600,555727400,51800,51700,51800,51700,8
20230623,111500,555313100,51800,51700,51800,51700,106
20230623,111400,549831400,51700,51700,51700,51700,19
20230623,111300,548849100,51700,51700,51700,51700,9
20230623,111200,548383800,51700,51700,51800,51700,34
20230623,111100,546625400,51700,51600,51700,51600,131
20230623,111000,539853100,51500,51600,51600,51500,97
20230623,110900,534849400,51600,51600,51600,51600,13
20230623,110800,534178600,51600,51400,51600,51400,296
20230623,110700,518934000,51500,51500,51500,51500,6
20230623,110600,518625000,51500,51500,51500,51500,15
20230623,110500,517852500,51500,51400,51500,51400,16
20230623,110400,517028800,51400,51500,51500,51400,26
20230623,110300,515691800,51500,51500,51500,51500,13
20230623,110200,515022300,51500,51500,51500,51500,11
20230623,110100,514455800,51500,51500,51500,51500,7
20230623,110000,514095300,51400,51500,51500,51400,27
20230623,105900,512705200,51500,51500,51500,51500,1
20230623,105800,512653700,51500,51500,51500,51500,15
20230623,105700,511881200,51500,51500,51500,51500,13
20230623,105600,511211700,51500,51400,51500,51400,121
20230623,105500,504991200,51400,51400,51400,51400,157
20230623,105400,496921400,51400,51400,51400,51300,47
20230623,105300,494508300,51300,51400,51400,51300,19
20230623,105200,493532200,51400,51400,51400,51400,0
20230623,105100,493532200,51400,51400,51400,51400,11
20230623,105000,492966800,51400,51400,51400,51400,12
20230623,104900,492350000,51400,51400,51400,51400,14
20230623,104800,491630400,51300,51300,51300,51200,209
20230623,104700,480926600,51400,51400,51400,51400,11
20230623,104600,480361200,51400,51400,51400,51400,5
20230623,104500,480104200,51400,51500,51500,51400,17
20230623,104400,479229500,51500,51500,51500,51500,0
20230623,104300,479229500,51500,51400,51500,51400,25
20230623,104200,477943000,51400,51300,51400,51300,9
20230623,104100,477480700,51300,51300,51300,51300,32
20230623,104000,475839100,51300,51400,51400,51200,249
20230623,103900,463085400,51300,51400,51400,51300,22
20230623,103800,461954900,51400,51400,51400,51400,9
20230623,103700,461492300,51400,51400,51400,51400,11
20230623,103600,460926900,51400,51300,51400,51300,11
20230623,103500,460361800,51300,51400,51400,51200,504
20230623,103400,434511200,51400,51400,51400,51400,3
20230623,103300,434357000,51500,51500,51500,51400,28
20230623,103200,432916500,51500,51400,51500,51400,63
20230623,103100,429677700,51400,51300,51400,51300,9
20230623,103000,429215400,51400,51400,51400,51400,37
20230623,102900,427313600,51400,51400,51400,51400,5
20230623,102800,427056600,51400,51300,51400,51300,108
20230623,102700,421515700,51300,51400,51400,51300,21
20230623,102600,420436400,51400,51400,51400,51400,23
20230623,102500,419254200,51300,51300,51400,51300,39
20230623,102400,417253000,51300,51300,51400,51200,109
20230623,102300,411665500,51300,51300,51300,51300,109
20230623,102200,406073800,51300,51400,51400,51300,57
20230623,102100,403148900,51400,51400,51400,51300,43
20230623,102000,400941600,51400,51400,51400,51400,7
20230623,101900,400581800,51400,51300,51400,51300,62
20230623,101800,397400000,51300,51400,51400,51300,14
20230623,101700,396681300,51400,51400,51400,51400,197
20230623,101600,386555500,51400,51500,51500,51400,26
20230623,101500,385216700,51400,51400,51400,51400,8
20230623,101400,384805500,51400,51500,51500,51400,23
20230623,101300,383622000,51500,51500,51500,51500,92
20230623,101200,378884000,51500,51600,51600,51500,49
20230623,101100,376357800,51500,51600,51600,51500,68
20230623,101000,372854600,51600,51500,51600,51500,13
20230623,100900,372184300,51500,51500,51500,51500,73
20230623,100800,368424800,51600,51500,51600,51500,10
20230623,100700,367909200,51500,51500,51600,51500,28
20230623,100600,366466400,51500,51600,51600,51500,5
20230623,100500,366208600,51600,51600,51600,51500,22
20230623,100400,365073700,51600,51500,51600,51500,280
20230623,100300,350652900,51500,51500,51500,51500,65
20230623,100200,347305400,51500,51500,51500,51500,6
20230623,100100,346996400,51400,51500,51500,51400,211
20230623,100000,336130200,51500,51500,51500,51400,33
20230623,095900,334432900,51400,51400,51400,51300,114
20230623,095800,328577800,51500,51400,51500,51400,89
20230623,095700,323994500,51500,51600,51600,51500,217
20230623,095600,312817800,51500,51400,51500,51400,51
20230623,095500,310193600,51500,51500,51500,51500,83
20230623,095400,305919100,51400,51400,51500,51400,18
20230623,095300,304993300,51500,51500,51600,51300,396
20230623,095200,284632500,51600,51600,51600,51500,820
20230623,095100,242393900,51600,51700,51700,51600,198
20230623,095000,232176500,51700,51900,51900,51700,63
20230623,094900,228917500,51900,51900,51900,51900,28
20230623,094800,227464300,51800,51800,51800,51800,62
20230623,094700,224252700,51800,51800,51800,51800,28
20230623,094600,222802300,51800,51700,51800,51700,53
20230623,094500,220060400,51700,51800,51800,51700,9
20230623,094400,219594500,51700,51800,51800,51700,23
20230623,094300,218403400,51900,51900,51900,51800,41
20230623,094200,216277500,51800,51800,51900,51800,28
20230623,094100,214826400,51800,51800,51800,51800,15
20230623,094000,214049400,51800,51900,51900,51700,118
20230623,093900,207937300,51900,51900,51900,51800,26
20230623,093800,206588700,51900,51900,52000,51900,19
20230623,093700,205602000,51900,51900,51900,51800,64
20230623,093600,202285800,51800,51900,51900,51800,59
20230623,093500,199229000,51800,51800,51900,51800,68
20230623,093400,195705400,51800,51500,51800,51500,164
20230623,093300,187233700,51600,51800,51800,51600,868
20230623,093200,142433500,51900,51800,51900,51800,44
20230623,093100,140151900,51800,51800,51800,51800,8
20230623,093000,139737500,51700,51800,51800,51700,218
20230623,092900,128463000,51900,51900,52000,51700,87
20230623,092800,123952600,51900,51800,51900,51800,21
20230623,092700,122864700,51900,51800,51900,51800,150
20230623,092600,115093700,51800,51900,52000,51800,179
20230623,092500,105802800,51900,52000,52000,51900,64
20230623,092400,102480800,52000,52000,52000,51900,118
20230623,092300,96346800,52000,52100,52100,52000,47
20230623,092200,93902000,52100,52100,52100,52100,10
20230623,092100,93381000,52100,52100,52100,52000,31
20230623,092000,91767700,52100,52100,52100,52000,61
20230623,091900,88591900,52200,52100,52200,52100,34
20230623,091800,86820400,52000,52100,52100,52000,101
20230623,091700,81568300,52000,52100,52100,52000,411
20230623,091600,60175500,52100,52100,52300,52100,163
20230623,091500,51682000,52100,52200,52300,52100,62
20230623,091400,48446500,52300,52200,52300,52200,249
20230623,091300,35447900,52300,52200,52300,52200,27
20230623,091200,34038400,52200,52400,52400,52200,107
20230623,091100,28445300,52400,52400,52400,52400,75
20230623,091000,24515300,52600,52700,52700,52400,33
20230623,090900,22783100,52500,52700,52700,52500,38
20230623,090800,20784600,52800,52800,52800,52800,1
20230623,090700,20731800,52800,52800,52800,52700,66
20230623,090600,17247300,52800,52700,52800,52700,23
20230623,090500,16035000,52700,52600,52700,52600,21
20230623,090400,14929400,52700,52800,52900,52700,22
20230623,090300,13767900,52800,52800,52800,52800,22
20230623,090200,12606300,52800,52800,52800,52800,3
20230623,090100,12447900,52800,52900,52900,52800,162
20230623,090000,3880800,53000,53400,53400,53000,73