KissMeData/017940/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202900,894718500,52700,52700,52700,52700,623
20230613,202800,894718500,52700,52700,52700,52700,0
20230613,202700,894718500,52700,52700,52700,52700,0
20230613,202600,894718500,52700,52700,52700,52700,0
20230613,202500,894718500,52700,52700,52700,52700,0
20230613,202400,894718500,52700,52700,52700,52700,0
20230613,202300,894718500,52700,52700,52700,52700,0
20230613,202200,894718500,52700,52700,52700,52700,0
20230613,202100,894718500,52700,52700,52700,52700,0
20230613,202000,894718500,52700,52700,52700,52700,0
20230613,201900,894718500,52700,52700,52700,52700,0
20230613,201800,894718500,52700,52700,52700,52700,0
20230613,201700,894718500,52700,52700,52700,52700,0
20230613,201600,894718500,52700,52700,52700,52700,0
20230613,201500,894718500,52700,52700,52700,52700,0
20230613,201400,894718500,52700,52700,52700,52700,0
20230613,201300,894718500,52700,52700,52700,52700,0
20230613,201200,894718500,52700,52700,52700,52700,0
20230613,201100,894718500,52700,52700,52700,52700,0
20230613,201000,894718500,52700,52700,52700,52700,0
20230613,200900,894718500,52700,52700,52700,52700,0
20230613,200800,894718500,52700,52700,52700,52700,0
20230613,200700,894718500,52700,52700,52700,52700,0
20230613,200600,894718500,52700,52700,52700,52700,0
20230613,200500,894718500,52700,52700,52700,52700,0
20230613,200400,894718500,52700,52700,52700,52700,0
20230613,200300,894718500,52700,52700,52700,52700,0
20230613,200200,894718500,52700,52700,52700,52700,0
20230613,200100,894718500,52700,52700,52700,52700,0
20230613,200000,894718500,52700,52700,52700,52700,0
20230613,195900,894718500,52700,52700,52700,52700,623
20230613,195800,894718500,52700,52700,52700,52700,0
20230613,195700,894718500,52700,52700,52700,52700,0
20230613,195600,894718500,52700,52700,52700,52700,0
20230613,195500,894718500,52700,52700,52700,52700,0
20230613,195400,894718500,52700,52700,52700,52700,0
20230613,195300,894718500,52700,52700,52700,52700,0
20230613,195200,894718500,52700,52700,52700,52700,0
20230613,195100,894718500,52700,52700,52700,52700,0
20230613,195000,894718500,52700,52700,52700,52700,0
20230613,194900,894718500,52700,52700,52700,52700,0
20230613,194800,894718500,52700,52700,52700,52700,0
20230613,194700,894718500,52700,52700,52700,52700,0
20230613,194600,894718500,52700,52700,52700,52700,0
20230613,194500,894718500,52700,52700,52700,52700,0
20230613,194400,894718500,52700,52700,52700,52700,0
20230613,194300,894718500,52700,52700,52700,52700,0
20230613,194200,894718500,52700,52700,52700,52700,0
20230613,194100,894718500,52700,52700,52700,52700,0
20230613,194000,894718500,52700,52700,52700,52700,0
20230613,193900,894718500,52700,52700,52700,52700,0
20230613,193800,894718500,52700,52700,52700,52700,0
20230613,193700,894718500,52700,52700,52700,52700,0
20230613,193600,894718500,52700,52700,52700,52700,0
20230613,193500,894718500,52700,52700,52700,52700,0
20230613,193400,894718500,52700,52700,52700,52700,0
20230613,193300,894718500,52700,52700,52700,52700,0
20230613,193200,894718500,52700,52700,52700,52700,0
20230613,193100,894718500,52700,52700,52700,52700,0
20230613,193000,894718500,52700,52700,52700,52700,0
20230613,192900,894718500,52700,52700,52700,52700,623
20230613,192800,894718500,52700,52700,52700,52700,0
20230613,192700,894718500,52700,52700,52700,52700,0
20230613,192600,894718500,52700,52700,52700,52700,0
20230613,192500,894718500,52700,52700,52700,52700,0
20230613,192400,894718500,52700,52700,52700,52700,0
20230613,192300,894718500,52700,52700,52700,52700,0
20230613,192200,894718500,52700,52700,52700,52700,0
20230613,192100,894718500,52700,52700,52700,52700,0
20230613,192000,894718500,52700,52700,52700,52700,0
20230613,191900,894718500,52700,52700,52700,52700,0
20230613,191800,894718500,52700,52700,52700,52700,0
20230613,191700,894718500,52700,52700,52700,52700,0
20230613,191600,894718500,52700,52700,52700,52700,0
20230613,191500,894718500,52700,52700,52700,52700,0
20230613,191400,894718500,52700,52700,52700,52700,0
20230613,191300,894718500,52700,52700,52700,52700,0
20230613,191200,894718500,52700,52700,52700,52700,0
20230613,191100,894718500,52700,52700,52700,52700,0
20230613,191000,894718500,52700,52700,52700,52700,0
20230613,190900,894718500,52700,52700,52700,52700,0
20230613,190800,894718500,52700,52700,52700,52700,0
20230613,190700,894718500,52700,52700,52700,52700,0
20230613,190600,894718500,52700,52700,52700,52700,0
20230613,190500,894718500,52700,52700,52700,52700,0
20230613,190400,894718500,52700,52700,52700,52700,0
20230613,190300,894718500,52700,52700,52700,52700,0
20230613,190200,894718500,52700,52700,52700,52700,0
20230613,190100,894718500,52700,52700,52700,52700,0
20230613,190000,894718500,52700,52700,52700,52700,0
20230613,185900,894718500,52700,52700,52700,52700,623
20230613,185800,894718500,52700,52700,52700,52700,0
20230613,185700,894718500,52700,52700,52700,52700,0
20230613,185600,894718500,52700,52700,52700,52700,0
20230613,185500,894718500,52700,52700,52700,52700,0
20230613,185400,894718500,52700,52700,52700,52700,0
20230613,185300,894718500,52700,52700,52700,52700,0
20230613,185200,894718500,52700,52700,52700,52700,0
20230613,185100,894718500,52700,52700,52700,52700,0
20230613,185000,894718500,52700,52700,52700,52700,0
20230613,184900,894718500,52700,52700,52700,52700,0
20230613,184800,894718500,52700,52700,52700,52700,0
20230613,184700,894718500,52700,52700,52700,52700,0
20230613,184600,894718500,52700,52700,52700,52700,0
20230613,184500,894718500,52700,52700,52700,52700,0
20230613,184400,894718500,52700,52700,52700,52700,0
20230613,184300,894718500,52700,52700,52700,52700,0
20230613,184200,894718500,52700,52700,52700,52700,0
20230613,184100,894718500,52700,52700,52700,52700,0
20230613,184000,894718500,52700,52700,52700,52700,0
20230613,183900,894718500,52700,52700,52700,52700,0
20230613,183800,894718500,52700,52700,52700,52700,0
20230613,183700,894718500,52700,52700,52700,52700,0
20230613,183600,894718500,52700,52700,52700,52700,0
20230613,183500,894718500,52700,52700,52700,52700,0
20230613,183400,894718500,52700,52700,52700,52700,0
20230613,183300,894718500,52700,52700,52700,52700,0
20230613,183200,894718500,52700,52700,52700,52700,0
20230613,183100,894718500,52700,52700,52700,52700,0
20230613,183000,894718500,52700,52700,52700,52700,0
20230613,182900,894718500,52700,52700,52700,52700,623
20230613,182800,894718500,52700,52700,52700,52700,0
20230613,182700,894718500,52700,52700,52700,52700,0
20230613,182600,894718500,52700,52700,52700,52700,0
20230613,182500,894718500,52700,52700,52700,52700,0
20230613,182400,894718500,52700,52700,52700,52700,0
20230613,182300,894718500,52700,52700,52700,52700,0
20230613,182200,894718500,52700,52700,52700,52700,0
20230613,182100,894718500,52700,52700,52700,52700,0
20230613,182000,894718500,52700,52700,52700,52700,0
20230613,181900,894718500,52700,52700,52700,52700,0
20230613,181800,894718500,52700,52700,52700,52700,0
20230613,181700,894718500,52700,52700,52700,52700,0
20230613,181600,894718500,52700,52700,52700,52700,0
20230613,181500,894718500,52700,52700,52700,52700,0
20230613,181400,894718500,52700,52700,52700,52700,0
20230613,181300,894718500,52700,52700,52700,52700,0
20230613,181200,894718500,52700,52700,52700,52700,0
20230613,181100,894718500,52700,52700,52700,52700,0
20230613,181000,894718500,52700,52700,52700,52700,0
20230613,180900,894718500,52700,52700,52700,52700,0
20230613,180800,894718500,52700,52700,52700,52700,0
20230613,180700,894718500,52700,52700,52700,52700,0
20230613,180600,894718500,52700,52700,52700,52700,0
20230613,180500,894718500,52700,52700,52700,52700,0
20230613,180400,894718500,52700,52700,52700,52700,0
20230613,180300,894718500,52700,52700,52700,52700,0
20230613,180200,894718500,52700,52700,52700,52700,0
20230613,180100,894718500,52700,52700,52700,52700,0
20230613,180000,894718500,52700,52700,52700,52700,0
20230613,175900,894718500,52700,52700,52700,52700,623
20230613,175800,894718500,52700,52700,52700,52700,0
20230613,175700,894718500,52700,52700,52700,52700,0
20230613,175600,894718500,52700,52700,52700,52700,0
20230613,175500,894718500,52700,52700,52700,52700,0
20230613,175400,894718500,52700,52700,52700,52700,0
20230613,175300,894718500,52700,52700,52700,52700,0
20230613,175200,894718500,52700,52700,52700,52700,0
20230613,175100,894718500,52700,52700,52700,52700,0
20230613,175000,894718500,52700,52700,52700,52700,0
20230613,174900,894718500,52700,52700,52700,52700,0
20230613,174800,894718500,52700,52700,52700,52700,0
20230613,174700,894718500,52700,52700,52700,52700,0
20230613,174600,894718500,52700,52700,52700,52700,0
20230613,174500,894718500,52700,52700,52700,52700,0
20230613,174400,894718500,52700,52700,52700,52700,0
20230613,174300,894718500,52700,52700,52700,52700,0
20230613,174200,894718500,52700,52700,52700,52700,0
20230613,174100,894718500,52700,52700,52700,52700,0
20230613,174000,894718500,52700,52700,52700,52700,0
20230613,173900,894718500,52700,52700,52700,52700,0
20230613,173800,894718500,52700,52700,52700,52700,0
20230613,173700,894718500,52700,52700,52700,52700,0
20230613,173600,894718500,52700,52700,52700,52700,0
20230613,173500,894718500,52700,52700,52700,52700,0
20230613,173400,894718500,52700,52700,52700,52700,0
20230613,173300,894718500,52700,52700,52700,52700,0
20230613,173200,894718500,52700,52700,52700,52700,0
20230613,173100,894718500,52700,52700,52700,52700,0
20230613,173000,894718500,52700,52700,52700,52700,0
20230613,172900,894718500,52700,52700,52700,52700,623
20230613,172800,894718500,52700,52700,52700,52700,0
20230613,172700,894718500,52700,52700,52700,52700,0
20230613,172600,894718500,52700,52700,52700,52700,0
20230613,172500,894718500,52700,52700,52700,52700,0
20230613,172400,894718500,52700,52700,52700,52700,0
20230613,172300,894718500,52700,52700,52700,52700,0
20230613,172200,894718500,52700,52700,52700,52700,0
20230613,172100,894718500,52700,52700,52700,52700,0
20230613,172000,894718500,52700,52700,52700,52700,0
20230613,171900,894718500,52700,52700,52700,52700,0
20230613,171800,894718500,52700,52700,52700,52700,0
20230613,171700,894718500,52700,52700,52700,52700,0
20230613,171600,894718500,52700,52700,52700,52700,0
20230613,171500,894718500,52700,52700,52700,52700,0
20230613,171400,894718500,52700,52700,52700,52700,0
20230613,171300,894718500,52700,52700,52700,52700,0
20230613,171200,894718500,52700,52700,52700,52700,0
20230613,171100,894718500,52700,52700,52700,52700,0
20230613,171000,894718500,52700,52700,52700,52700,0
20230613,170900,894718500,52700,52700,52700,52700,0
20230613,170800,894718500,52700,52700,52700,52700,0
20230613,170700,894718500,52700,52700,52700,52700,0
20230613,170600,894718500,52700,52700,52700,52700,0
20230613,170500,894718500,52700,52700,52700,52700,0
20230613,170400,894718500,52700,52700,52700,52700,0
20230613,170300,894718500,52700,52700,52700,52700,0
20230613,170200,894718500,52700,52700,52700,52700,0
20230613,170100,894718500,52700,52700,52700,52700,0
20230613,170000,894718500,52700,52700,52700,52700,0
20230613,165900,894718500,52700,52700,52700,52700,623
20230613,165800,894718500,52700,52700,52700,52700,0
20230613,165700,894718500,52700,52700,52700,52700,0
20230613,165600,894718500,52700,52700,52700,52700,0
20230613,165500,894718500,52700,52700,52700,52700,0
20230613,165400,894718500,52700,52700,52700,52700,0
20230613,165300,894718500,52700,52700,52700,52700,0
20230613,165200,894718500,52700,52700,52700,52700,0
20230613,165100,894718500,52700,52700,52700,52700,0
20230613,165000,894718500,52700,52700,52700,52700,0
20230613,164900,894718500,52700,52700,52700,52700,0
20230613,164800,894718500,52700,52700,52700,52700,0
20230613,164700,894718500,52700,52700,52700,52700,0
20230613,164600,894718500,52700,52700,52700,52700,0
20230613,164500,894718500,52700,52700,52700,52700,0
20230613,164400,894718500,52700,52700,52700,52700,0
20230613,164300,894718500,52700,52700,52700,52700,0
20230613,164200,894718500,52700,52700,52700,52700,0
20230613,164100,894718500,52700,52700,52700,52700,0
20230613,164000,894718500,52700,52700,52700,52700,0
20230613,163900,894718500,52700,52700,52700,52700,0
20230613,163800,894718500,52700,52700,52700,52700,0
20230613,163700,894718500,52700,52700,52700,52700,0
20230613,163600,894718500,52700,52700,52700,52700,0
20230613,163500,894718500,52700,52700,52700,52700,0
20230613,163400,894718500,52700,52700,52700,52700,0
20230613,163300,894718500,52700,52700,52700,52700,0
20230613,163200,894718500,52700,52700,52700,52700,0
20230613,163100,894718500,52700,52700,52700,52700,0
20230613,163000,894718500,52700,52700,52700,52700,0
20230613,162900,894718500,52700,52700,52700,52700,623
20230613,162800,894718500,52700,52700,52700,52700,0
20230613,162700,894718500,52700,52700,52700,52700,0
20230613,162600,894718500,52700,52700,52700,52700,0
20230613,162500,894718500,52700,52700,52700,52700,0
20230613,162400,894718500,52700,52700,52700,52700,0
20230613,162300,894718500,52700,52700,52700,52700,0
20230613,162200,894718500,52700,52700,52700,52700,0
20230613,162100,894718500,52700,52700,52700,52700,0
20230613,162000,894718500,52700,52700,52700,52700,0
20230613,161900,894718500,52700,52700,52700,52700,0
20230613,161800,894718500,52700,52700,52700,52700,0
20230613,161700,894718500,52700,52700,52700,52700,0
20230613,161600,894718500,52700,52700,52700,52700,0
20230613,161500,894718500,52700,52700,52700,52700,0
20230613,161400,894718500,52700,52700,52700,52700,0
20230613,161300,894718500,52700,52700,52700,52700,0
20230613,161200,894718500,52700,52700,52700,52700,0
20230613,161100,894718500,52700,52700,52700,52700,0
20230613,161000,894718500,52700,52700,52700,52700,0
20230613,160900,894718500,52700,52700,52700,52700,0
20230613,160800,894718500,52700,52700,52700,52700,0
20230613,160700,894718500,52700,52700,52700,52700,0
20230613,160600,894718500,52700,52700,52700,52700,0
20230613,160500,894718500,52700,52700,52700,52700,0
20230613,160400,894718500,52700,52700,52700,52700,0
20230613,160300,894718500,52700,52700,52700,52700,0
20230613,160200,894718500,52700,52700,52700,52700,0
20230613,160100,894718500,52700,52700,52700,52700,0
20230613,160000,894718500,52700,52700,52700,52700,0
20230613,155900,894718500,52700,52700,52700,52700,623
20230613,155800,894718500,52700,52700,52700,52700,0
20230613,155700,894718500,52700,52700,52700,52700,0
20230613,155600,894718500,52700,52700,52700,52700,0
20230613,155500,894718500,52700,52700,52700,52700,0
20230613,155400,894718500,52700,52700,52700,52700,0
20230613,155300,894718500,52700,52700,52700,52700,0
20230613,155200,894718500,52700,52700,52700,52700,0
20230613,155100,894718500,52700,52700,52700,52700,0
20230613,155000,894718500,52700,52700,52700,52700,0
20230613,154900,894718500,52700,52700,52700,52700,0
20230613,154800,894718500,52700,52700,52700,52700,0
20230613,154700,894718500,52700,52700,52700,52700,0
20230613,154600,894718500,52700,52700,52700,52700,0
20230613,154500,894718500,52700,52700,52700,52700,0
20230613,154400,894718500,52700,52700,52700,52700,0
20230613,154300,894718500,52700,52700,52700,52700,0
20230613,154200,894718500,52700,52700,52700,52700,0
20230613,154100,894718500,52700,52700,52700,52700,0
20230613,154000,894718500,52700,52700,52700,52700,0
20230613,153900,894718500,52700,52700,52700,52700,0
20230613,153800,894718500,52700,52700,52700,52700,0
20230613,153700,894718500,52700,52700,52700,52700,0
20230613,153600,894718500,52700,52700,52700,52700,0
20230613,153500,894718500,52700,52700,52700,52700,0
20230613,153400,894718500,52700,52700,52700,52700,0
20230613,153300,894718500,52700,52700,52700,52700,0
20230613,153200,894718500,52700,52700,52700,52700,0
20230613,153100,894718500,52700,52700,52700,52700,0
20230613,153000,894718500,52700,52700,52700,52700,623
20230613,152900,861886400,53100,53100,53100,53100,0
20230613,152800,861886400,53100,53100,53100,53100,0
20230613,152700,861886400,53100,53100,53100,53100,0
20230613,152600,861886400,53100,53100,53100,53100,0
20230613,152500,861886400,53100,53100,53100,53100,0
20230613,152400,861886400,53100,53100,53100,53100,0
20230613,152300,861886400,53100,53100,53100,53100,0
20230613,152200,861886400,53100,53100,53100,53100,0
20230613,152100,861886400,53100,53100,53100,53100,0
20230613,152000,861886400,53100,53100,53100,53100,0
20230613,151900,861886400,53100,53100,53100,52900,25
20230613,151800,860559300,53100,53100,53100,53100,28
20230613,151700,859072500,53100,53100,53100,53100,9
20230613,151600,858594600,52900,53100,53100,52900,16
20230613,151500,857746600,53100,53100,53100,53100,34
20230613,151400,855941200,53100,53000,53100,53000,5
20230613,151300,855675800,53000,53000,53000,53000,106
20230613,151200,850057800,53000,53000,53000,53000,24
20230613,151100,848785800,53000,53000,53000,53000,17
20230613,151000,847884800,53100,53000,53100,53000,181
20230613,150900,838291300,53000,53100,53100,53000,242
20230613,150800,825461400,53100,53100,53100,53100,6
20230613,150700,825142800,53100,53100,53100,53100,6
20230613,150600,824824200,53100,53000,53100,53000,9
20230613,150500,824346600,53000,53000,53000,53000,22
20230613,150400,823180600,53000,53000,53000,53000,25
20230613,150300,821855600,52700,53000,53000,52700,25
20230613,150200,820535900,53000,53000,53000,53000,24
20230613,150100,819263900,53000,52900,53000,52900,55
20230613,150000,816353200,53000,53000,53000,53000,5
20230613,145900,816088200,53000,53000,53000,53000,25
20230613,145800,814763200,53000,53000,53000,53000,5
20230613,145700,814498200,53000,52700,53000,52700,284
20230613,145600,799507900,52800,52900,53000,52800,56
20230613,145500,796547000,52900,52800,52900,52800,11
20230613,145400,795965200,52900,52900,52900,52900,6
20230613,145300,795647800,52900,52900,52900,52900,25
20230613,145200,794325300,52900,52900,52900,52900,35
20230613,145100,792473800,52900,52900,52900,52900,22
20230613,145000,791310000,52800,53000,53000,52800,328
20230613,144900,773978500,53000,53100,53100,53000,16
20230613,144800,773129900,53100,53000,53100,53000,7
20230613,144700,772758400,53100,53100,53100,53100,23
20230613,144600,771537100,53100,53100,53100,53100,5
20230613,144500,771271600,53100,53100,53100,53100,6
20230613,144400,770953000,53000,53100,53100,53000,24
20230613,144300,769678700,53000,53000,53000,53000,95
20230613,144200,764643700,53000,53000,53000,53000,5
20230613,144100,764378700,53100,53100,53100,53100,24
20230613,144000,763104300,53100,53100,53100,53100,5
20230613,143900,762838800,52900,52900,52900,52800,9
20230613,143800,762362800,53100,53100,53100,53100,22
20230613,143700,761194600,53100,53100,53100,53100,10
20230613,143600,760663600,52900,53000,53000,52900,11
20230613,143500,760081200,53000,53000,53000,53000,24
20230613,143400,758809200,53000,52900,53000,52900,7
20230613,143300,758438400,53000,53000,53000,53000,5
20230613,143200,758173400,53000,53000,53000,53000,21
20230613,143100,757060400,53100,53100,53100,53100,24
20230613,143000,755786000,53100,53100,53100,53100,5
20230613,142900,755520500,53100,53100,53100,53100,5
20230613,142800,755255000,53100,53100,53100,53100,24
20230613,142700,753980600,53100,53000,53100,52800,585
20230613,142600,723037900,53100,53100,53100,53000,39
20230613,142500,720967300,53100,53100,53200,53100,29
20230613,142400,719425100,53200,53200,53200,53200,7
20230613,142300,719052700,53200,53200,53200,53200,5
20230613,142200,718786700,53200,53200,53200,53200,29
20230613,142100,717243900,53200,53200,53200,53200,5
20230613,142000,716977900,53100,53200,53200,53100,26
20230613,141900,715596700,53200,53200,53200,53200,22
20230613,141800,714426300,53200,53200,53200,53200,16
20230613,141700,713575100,53200,53200,53200,53200,6
20230613,141600,713255900,53200,53100,53200,53100,25
20230613,141500,711926000,53200,53200,53200,53100,20
20230613,141400,710863200,53200,53100,53200,53100,6
20230613,141300,710544100,53200,53200,53200,53200,26
20230613,141200,709160900,53200,53200,53200,53200,5
20230613,141100,708894900,53200,53100,53200,53100,6
20230613,141000,708575800,53200,53200,53200,53200,24
20230613,140900,707299000,53200,53100,53200,53100,51
20230613,140800,704590300,53200,53200,53200,53200,11
20230613,140700,704005100,53100,53200,53200,53100,33
20230613,140600,702250400,53200,53200,53200,53200,5
20230613,140500,701984400,53100,53200,53200,53100,30
20230613,140400,700388500,53200,53200,53200,53200,24
20230613,140300,699111700,53200,53100,53200,53100,47
20230613,140200,696611400,53200,53100,53200,53100,7
20230613,140100,696239100,53200,53200,53200,53200,25
20230613,140000,694909100,53200,53100,53200,53100,16
20230613,135900,694058900,53200,53200,53200,53200,156
20230613,135800,685759700,53200,53200,53200,53200,27
20230613,135700,684323300,53300,53200,53300,53200,38
20230613,135600,682299000,53200,53200,53200,53100,36
20230613,135500,680383900,53200,53200,53200,53200,5
20230613,135400,680117900,53200,53200,53200,53200,186
20230613,135300,670222700,53200,53200,53200,53200,6
20230613,135200,669903500,53200,53200,53200,53200,28
20230613,135100,668413900,53100,53200,53200,53100,86
20230613,135000,663844800,53200,53300,53300,53200,11
20230613,134900,663259000,53300,53300,53300,53300,19
20230613,134800,662246300,53400,53400,53400,53400,22
20230613,134700,661071500,53400,53400,53400,53400,6
20230613,134600,660751100,53400,53400,53400,53400,6
20230613,134500,660430700,53400,53400,53400,53300,42
20230613,134400,658188100,53400,53300,53400,53300,56
20230613,134300,655202700,53300,53300,53300,53300,15
20230613,134200,654403200,53300,53200,53400,53200,1070
20230613,134100,597382200,53200,53200,53200,53100,84
20230613,134000,592913900,53200,53200,53200,53200,22
20230613,133900,591743500,53200,53200,53200,53200,78
20230613,133800,587593900,53100,53200,53200,53100,12
20230613,133700,586956200,53200,53200,53200,53200,6
20230613,133600,586637000,53200,53200,53200,53200,23
20230613,133500,585413400,53200,53200,53200,53200,24
20230613,133400,584136600,53200,53100,53200,53100,46
20230613,133300,581689500,53200,53200,53200,53100,38
20230613,133200,579668400,53100,53200,53200,53100,26
20230613,133100,578287200,53200,53200,53200,53200,56
20230613,133000,575308000,53200,53200,53200,53200,24
20230613,132900,574031200,53200,53200,53200,53200,43
20230613,132800,571743600,53200,53100,53200,53100,9
20230613,132700,571265100,53200,53200,53200,53200,11
20230613,132600,570679900,53200,53100,53200,53100,82
20230613,132500,566323300,53000,53000,53100,53000,56
20230613,132400,563350700,53100,53100,53100,53100,6
20230613,132300,563032100,53100,53100,53100,53100,33
20230613,132200,561279800,53100,53100,53100,53100,6
20230613,132100,560961200,53100,53100,53100,53100,7
20230613,132000,560589500,53100,53100,53100,53100,24
20230613,131900,559315100,53100,53100,53100,53100,6
20230613,131800,558996500,53100,53100,53100,53100,5
20230613,131700,558731000,53100,53100,53100,53100,70
20230613,131600,555014000,53100,53100,53100,53100,6
20230613,131500,554695400,53100,53100,53100,53100,6
20230613,131400,554376800,53100,53100,53100,53100,25
20230613,131300,553049300,53100,53100,53100,53100,6
20230613,131200,552730700,53100,53100,53100,53100,11
20230613,131100,552146600,53100,53100,53100,53100,22
20230613,131000,550978400,53100,53100,53100,53100,6
20230613,130900,550659800,53100,53100,53100,53100,5
20230613,130800,550394300,53100,53000,53100,53000,67
20230613,130700,546841500,53000,52900,53000,52900,60
20230613,130600,543667000,53000,53000,53000,53000,7
20230613,130500,543296000,53000,53100,53100,53000,32
20230613,130400,541598200,53100,53100,53100,53100,5
20230613,130300,541332700,53100,53100,53100,53100,5
20230613,130200,541067200,53100,53100,53100,53100,24
20230613,130100,539792800,53100,53100,53100,53100,6
20230613,130000,539474200,53100,53000,53100,53000,9
20230613,125900,538996400,53100,53100,53100,53100,23
20230613,125800,537775100,53100,53100,53100,53100,11
20230613,125700,537191000,53100,53100,53100,53100,5
20230613,125600,536925500,53000,53100,53100,53000,28
20230613,125500,535439100,53100,53000,53100,53000,49
20230613,125400,532838000,53000,53100,53100,53000,15
20230613,125300,532042500,53000,53100,53100,53000,6
20230613,125200,531724000,53100,53100,53100,53100,23
20230613,125100,530502700,53100,53100,53100,53100,5
20230613,125000,530237200,53100,53100,53100,53100,15
20230613,124900,529440700,53100,53100,53100,53100,24
20230613,124800,528166300,53000,53100,53100,53000,24
20230613,124700,526893800,53100,53100,53100,53100,6
20230613,124600,526575200,53100,53100,53100,53100,24
20230613,124500,525300800,53100,53000,53100,53000,7
20230613,124400,524929200,53100,53100,53100,53100,10
20230613,124300,524398200,53100,53100,53100,53100,28
20230613,124200,522911400,53100,53100,53100,53100,5
20230613,124100,522645900,53100,53000,53100,53000,7
20230613,124000,522274300,53000,53000,53000,53000,10
20230613,123900,521744300,53000,53000,53000,53000,6
20230613,123800,521426300,53000,53000,53000,53000,30
20230613,123700,519836300,53000,53000,53000,53000,24
20230613,123600,518564300,53000,53000,53000,53000,6
20230613,123500,518246300,53000,52900,53000,52900,6
20230613,123400,517928400,53000,53000,53000,53000,23
20230613,123300,516709400,53000,53000,53000,53000,5
20230613,123200,516444400,53000,53000,53000,53000,17
20230613,123100,515543400,53000,53100,53100,53000,36
20230613,123000,513633000,53100,53100,53100,53100,10
20230613,122900,513102000,53100,53100,53100,53100,6
20230613,122800,512783400,53100,53000,53100,53000,23
20230613,122700,511562600,53100,53000,53100,53000,5
20230613,122600,511297400,53100,53000,53100,53000,44
20230613,122500,508962500,53000,53000,53000,53000,24
20230613,122400,507690500,52900,53000,53000,52900,6
20230613,122300,507372600,53000,53000,53000,53000,5
20230613,122200,507107600,52900,53000,53000,52900,27
20230613,122100,505677100,53000,53000,53000,53000,6
20230613,122000,505359100,53000,53000,53000,53000,5
20230613,121900,505094100,53000,53000,53000,53000,7
20230613,121800,504723100,53000,53000,53000,53000,81
20230613,121700,500430100,53000,53000,53000,53000,7
20230613,121600,500059100,53000,53000,53000,53000,10
20230613,121500,499529100,53000,53000,53000,53000,24
20230613,121400,498257100,53000,53000,53000,53000,6
20230613,121300,497939100,53000,53000,53000,53000,6
20230613,121200,497621100,53000,53000,53000,53000,25
20230613,121100,496296100,53000,53000,53000,52900,28
20230613,121000,494813300,53000,53000,53000,53000,5
20230613,120900,494548300,53000,53000,53000,53000,23
20230613,120800,493329300,53000,53000,53000,53000,5
20230613,120700,493064300,53000,53000,53000,53000,74
20230613,120600,489142300,53000,53000,53000,53000,24
20230613,120500,487870300,53000,53000,53000,53000,6
20230613,120400,487552300,53000,53000,53000,53000,5
20230613,120300,487287300,53000,53000,53000,53000,30
20230613,120200,485697300,53000,53100,53100,53000,7
20230613,120100,485325700,53100,53100,53100,53100,10
20230613,120000,484794700,53100,53100,53100,53100,24
20230613,115900,483520300,53100,53100,53100,53100,17
20230613,115800,482617600,53100,53100,53100,53100,5
20230613,115700,482352100,53100,53000,53100,53000,25
20230613,115600,481024800,53100,53000,53100,53000,61
20230613,115500,477786000,53000,53100,53100,53000,6
20230613,115400,477467500,53100,53100,53100,53000,30
20230613,115300,475874700,53100,53100,53100,53100,5
20230613,115200,475609200,53000,53100,53100,53000,7
20230613,115100,475237700,53100,53100,53100,53100,23
20230613,115000,474016400,53100,53100,53100,53100,6
20230613,114900,473697800,53100,53100,53100,53100,11
20230613,114800,473113700,53100,53000,53100,53000,33
20230613,114700,471364200,53000,53000,53000,53000,64
20230613,114600,467972200,53000,52800,53000,52800,15
20230613,114500,467179200,53000,53000,53000,53000,5
20230613,114400,466914200,53000,53000,53000,53000,34
20230613,114300,465112200,53000,53000,53000,53000,9
20230613,114200,464635200,53000,53000,53000,53000,6
20230613,114100,464317200,53000,53000,53000,53000,29
20230613,114000,462780200,53000,53000,53000,53000,8
20230613,113900,462356200,53000,53000,53000,53000,5
20230613,113800,462091200,53000,53000,53000,53000,24
20230613,113700,460819200,52900,52900,52900,52900,5
20230613,113600,460554700,52900,52900,52900,52900,6
20230613,113500,460237300,52900,53000,53000,52900,29
20230613,113400,458702700,53000,53000,53000,53000,14
20230613,113300,457960700,53000,53000,53000,53000,5
20230613,113200,457695700,53000,53000,53000,53000,23
20230613,113100,456476700,53000,53000,53000,53000,6
20230613,113000,456158700,53000,53000,53000,53000,6
20230613,112900,455840700,53000,53000,53000,53000,68
20230613,112800,452236700,53000,53000,53000,53000,9
20230613,112700,451759700,53000,53000,53000,53000,6
20230613,112600,451441700,53000,53000,53000,53000,23
20230613,112500,450222700,53000,52900,53000,52800,66
20230613,112400,446730900,52900,52900,52900,52900,13
20230613,112300,446043200,52900,52900,52900,52900,25
20230613,112200,444720700,53000,53000,53000,53000,6
20230613,112100,444402700,53000,53000,53000,53000,6
20230613,112000,444084700,53000,53000,53000,52800,26
20230613,111900,442707300,53000,53000,53000,53000,5
20230613,111800,442442300,52900,52900,52900,52900,47
20230613,111700,439956000,53000,53000,53000,53000,25
20230613,111600,438631000,53000,52800,53000,52800,7
20230613,111500,438260200,52800,53000,53000,52800,17
20230613,111400,437359500,53000,53000,53000,53000,24
20230613,111300,436087500,53000,52900,53000,52800,12
20230613,111200,435452300,52900,52900,52900,52900,5
20230613,111100,435187800,52900,52900,52900,52900,163
20230613,111000,426565100,52900,52900,52900,52900,25
20230613,110900,425242600,52900,52900,52900,52900,5
20230613,110800,424978100,52900,52900,52900,52900,6
20230613,110700,424660700,52900,52900,52900,52900,22
20230613,110600,423496900,52900,52800,52900,52800,66
20230613,110500,420011500,52900,52900,52900,52900,5
20230613,110400,419747000,53000,52900,53000,52900,208
20230613,110300,408741300,53000,52900,53000,52900,25
20230613,110200,407418300,52900,53000,53000,52900,58
20230613,110100,404349500,53000,53000,53000,53000,22
20230613,110000,403183500,52800,53000,53000,52800,306
20230613,105900,387025500,52800,53000,53000,52800,25
20230613,105800,385704500,53000,53000,53000,53000,29
20230613,105700,384167500,53000,53000,53000,53000,5
20230613,105600,383902500,53000,53000,53000,53000,6
20230613,105500,383584500,53000,53000,53000,53000,22
20230613,105400,382418500,53000,52900,53000,52900,101
20230613,105300,377075500,53000,53000,53000,53000,7
20230613,105200,376704500,53000,52900,53000,52900,34
20230613,105100,374903400,53000,53000,53000,52900,56
20230613,105000,371935700,53000,53000,53000,52900,14
20230613,104900,371194000,53100,53000,53100,53000,66
20230613,104800,367690600,53000,53000,53100,53000,102
20230613,104700,362278300,53100,53000,53100,53000,36
20230613,104600,360369400,53000,52900,53100,52900,1064
20230613,104500,304040000,52900,52900,52900,52900,10
20230613,104400,303511000,52900,52800,52900,52800,472
20230613,104300,278589300,52800,52800,52800,52800,25
20230613,104200,277269300,52800,52800,52800,52800,7
20230613,104100,276899700,52800,52800,52800,52800,18
20230613,104000,275949300,52800,52700,52800,52700,31
20230613,103900,274314900,52700,52700,52700,52700,0
20230613,103800,274314900,52700,52700,52700,52700,0
20230613,103700,274314900,52700,52700,52700,52700,104
20230613,103600,268834100,52700,52700,52700,52700,5
20230613,103500,268570600,52600,52600,52600,52600,1
20230613,103400,268518000,52700,52700,52700,52700,0
20230613,103300,268518000,52700,52700,52700,52700,0
20230613,103200,268518000,52700,52700,52700,52700,88
20230613,103100,263880400,52700,52600,52700,52600,23
20230613,103000,262670400,52700,52600,52700,52600,9
20230613,102900,262196800,52700,52700,52700,52700,0
20230613,102800,262196800,52700,52700,52700,52700,1
20230613,102700,262144100,52700,52700,52700,52700,14
20230613,102600,261406300,52700,52700,52700,52700,0
20230613,102500,261406300,52700,52600,52700,52600,11
20230613,102400,260827600,52700,52600,52700,52600,99
20230613,102300,255610400,52700,52700,52700,52700,1
20230613,102200,255557700,52700,52600,52700,52600,472
20230613,102100,230711500,52600,52600,52600,52600,0
20230613,102000,230711500,52600,52600,52600,52600,0
20230613,101900,230711500,52600,52500,52600,52500,74
20230613,101800,226826400,52600,52500,52600,52500,278
20230613,101700,212230400,52500,52400,52500,52400,7
20230613,101600,211863500,52500,52500,52500,52500,0
20230613,101500,211863500,52500,52500,52500,52500,0
20230613,101400,211863500,52500,52500,52500,52500,3
20230613,101300,211706000,52500,52500,52500,52500,0
20230613,101200,211706000,52500,52500,52500,52500,0
20230613,101100,211706000,52500,52500,52500,52500,82
20230613,101000,207401000,52500,52500,52500,52500,1
20230613,100900,207348500,52500,52500,52500,52500,0
20230613,100800,207348500,52500,52400,52500,52400,15
20230613,100700,206561200,52500,52500,52500,52500,0
20230613,100600,206561200,52500,52500,52500,52500,0
20230613,100500,206561200,52500,52500,52500,52500,0
20230613,100400,206561200,52500,52500,52500,52500,0
20230613,100300,206561200,52500,52400,52500,52400,42
20230613,100200,204360300,52400,52400,52400,52400,20
20230613,100100,203312300,52400,52400,52400,52400,1
20230613,100000,203259900,52500,52500,52500,52500,1
20230613,095900,203207400,52500,52500,52500,52500,37
20230613,095800,201264900,52400,52400,52400,52400,38
20230613,095700,199273700,52400,52400,52400,52400,24
20230613,095600,198016100,52400,52400,52400,52400,1
20230613,095500,197963700,52400,52400,52400,52400,20
20230613,095400,196915700,52400,52400,52400,52400,0
20230613,095300,196915700,52400,52400,52400,52400,6
20230613,095200,196601300,52400,52500,52500,52400,54
20230613,095100,193771500,52400,52400,52500,52400,47
20230613,095000,191305100,52500,52500,52500,52500,1
20230613,094900,191252600,52600,52400,52600,52400,12
20230613,094800,190623400,52600,52600,52600,52600,2
20230613,094700,190518200,52400,52500,52500,52400,67
20230613,094600,187003200,52500,52400,52500,52400,745
20230613,094500,147933400,52400,52500,52500,52400,10
20230613,094400,147408800,52400,52400,52400,52400,0
20230613,094300,147408800,52400,52500,52500,52400,106
20230613,094200,141844300,52500,52600,52600,52500,88
20230613,094100,137222300,52600,52600,52600,52600,0
20230613,094000,137222300,52600,52600,52600,52600,40
20230613,093900,135118300,52600,52400,52600,52400,304
20230613,093800,119153000,52400,52400,52400,52400,26
20230613,093700,117790600,52400,52400,52400,52400,65
20230613,093600,114384600,52400,52500,52500,52400,4
20230613,093500,114174900,52500,52500,52500,52500,1
20230613,093400,114122400,52400,52400,52400,52400,353
20230613,093300,95625200,52400,52200,52400,52200,177
20230613,093200,86369100,52200,52200,52200,52200,1
20230613,093100,86316900,52300,52300,52300,52300,3
20230613,093000,86160000,52200,52200,52200,52200,18
20230613,092900,85220400,52200,52200,52200,52200,1
20230613,092800,85168200,52200,52200,52200,52200,0
20230613,092700,85168200,52200,52200,52200,52200,250
20230613,092600,72118200,52100,52200,52200,52100,306
20230613,092500,56175300,52200,52000,52200,52000,114
20230613,092400,50236000,52100,52100,52100,52100,0
20230613,092300,50236000,52100,52000,52100,52000,88
20230613,092200,45652700,52200,52200,52200,52200,2
20230613,092100,45548300,52000,52000,52000,52000,91
20230613,092000,40816300,52000,52000,52000,52000,2
20230613,091900,40712300,52000,52000,52000,52000,13
20230613,091800,40036300,52100,52200,52200,52100,70
20230613,091700,36386300,52200,52200,52200,52200,30
20230613,091600,34820300,52200,52200,52200,52200,46
20230613,091500,32419100,52200,52200,52200,52200,41
20230613,091400,30278900,52200,52200,52200,52200,80
20230613,091300,26102900,52200,52200,52200,52200,1
20230613,091200,26050700,52000,52000,52000,52000,0
20230613,091100,26050700,52000,52000,52000,52000,96
20230613,091000,21058700,52000,52000,52000,52000,15
20230613,090900,20278700,52000,52000,52000,52000,36
20230613,090800,18406700,52000,52000,52000,52000,0
20230613,090700,18406700,52000,52000,52000,52000,1
20230613,090600,18354700,52000,52000,52000,52000,0
20230613,090500,18354700,52000,52000,52000,52000,0
20230613,090400,18354700,52000,51900,52000,51900,6
20230613,090300,18042900,51800,51900,51900,51800,5
20230613,090200,17783800,51900,51900,51900,51900,2
20230613,090100,17680000,52000,52000,52000,52000,0
20230613,090000,17680000,52000,52000,52000,52000,340