KissMeData/095270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204000,442465000,6280,6280,6280,6280,3724
20230613,203900,442465000,6280,6280,6280,6280,0
20230613,203800,442465000,6280,6280,6280,6280,0
20230613,203700,442465000,6280,6280,6280,6280,0
20230613,203600,442465000,6280,6280,6280,6280,0
20230613,203500,442465000,6280,6280,6280,6280,0
20230613,203400,442465000,6280,6280,6280,6280,0
20230613,203300,442465000,6280,6280,6280,6280,0
20230613,203200,442465000,6280,6280,6280,6280,0
20230613,203100,442465000,6280,6280,6280,6280,0
20230613,203000,442465000,6280,6280,6280,6280,0
20230613,202900,442465000,6280,6280,6280,6280,0
20230613,202800,442465000,6280,6280,6280,6280,0
20230613,202700,442465000,6280,6280,6280,6280,0
20230613,202600,442465000,6280,6280,6280,6280,0
20230613,202500,442465000,6280,6280,6280,6280,0
20230613,202400,442465000,6280,6280,6280,6280,0
20230613,202300,442465000,6280,6280,6280,6280,0
20230613,202200,442465000,6280,6280,6280,6280,0
20230613,202100,442465000,6280,6280,6280,6280,0
20230613,202000,442465000,6280,6280,6280,6280,0
20230613,201900,442465000,6280,6280,6280,6280,0
20230613,201800,442465000,6280,6280,6280,6280,0
20230613,201700,442465000,6280,6280,6280,6280,0
20230613,201600,442465000,6280,6280,6280,6280,0
20230613,201500,442465000,6280,6280,6280,6280,0
20230613,201400,442465000,6280,6280,6280,6280,0
20230613,201300,442465000,6280,6280,6280,6280,0
20230613,201200,442465000,6280,6280,6280,6280,0
20230613,201100,442465000,6280,6280,6280,6280,0
20230613,201000,442465000,6280,6280,6280,6280,3724
20230613,200900,442465000,6280,6280,6280,6280,0
20230613,200800,442465000,6280,6280,6280,6280,0
20230613,200700,442465000,6280,6280,6280,6280,0
20230613,200600,442465000,6280,6280,6280,6280,0
20230613,200500,442465000,6280,6280,6280,6280,0
20230613,200400,442465000,6280,6280,6280,6280,0
20230613,200300,442465000,6280,6280,6280,6280,0
20230613,200200,442465000,6280,6280,6280,6280,0
20230613,200100,442465000,6280,6280,6280,6280,0
20230613,200000,442465000,6280,6280,6280,6280,0
20230613,195900,442465000,6280,6280,6280,6280,0
20230613,195800,442465000,6280,6280,6280,6280,0
20230613,195700,442465000,6280,6280,6280,6280,0
20230613,195600,442465000,6280,6280,6280,6280,0
20230613,195500,442465000,6280,6280,6280,6280,0
20230613,195400,442465000,6280,6280,6280,6280,0
20230613,195300,442465000,6280,6280,6280,6280,0
20230613,195200,442465000,6280,6280,6280,6280,0
20230613,195100,442465000,6280,6280,6280,6280,0
20230613,195000,442465000,6280,6280,6280,6280,0
20230613,194900,442465000,6280,6280,6280,6280,0
20230613,194800,442465000,6280,6280,6280,6280,0
20230613,194700,442465000,6280,6280,6280,6280,0
20230613,194600,442465000,6280,6280,6280,6280,0
20230613,194500,442465000,6280,6280,6280,6280,0
20230613,194400,442465000,6280,6280,6280,6280,0
20230613,194300,442465000,6280,6280,6280,6280,0
20230613,194200,442465000,6280,6280,6280,6280,0
20230613,194100,442465000,6280,6280,6280,6280,0
20230613,194000,442465000,6280,6280,6280,6280,3724
20230613,193900,442465000,6280,6280,6280,6280,0
20230613,193800,442465000,6280,6280,6280,6280,0
20230613,193700,442465000,6280,6280,6280,6280,0
20230613,193600,442465000,6280,6280,6280,6280,0
20230613,193500,442465000,6280,6280,6280,6280,0
20230613,193400,442465000,6280,6280,6280,6280,0
20230613,193300,442465000,6280,6280,6280,6280,0
20230613,193200,442465000,6280,6280,6280,6280,0
20230613,193100,442465000,6280,6280,6280,6280,0
20230613,193000,442465000,6280,6280,6280,6280,0
20230613,192900,442465000,6280,6280,6280,6280,0
20230613,192800,442465000,6280,6280,6280,6280,0
20230613,192700,442465000,6280,6280,6280,6280,0
20230613,192600,442465000,6280,6280,6280,6280,0
20230613,192500,442465000,6280,6280,6280,6280,0
20230613,192400,442465000,6280,6280,6280,6280,0
20230613,192300,442465000,6280,6280,6280,6280,0
20230613,192200,442465000,6280,6280,6280,6280,0
20230613,192100,442465000,6280,6280,6280,6280,0
20230613,192000,442465000,6280,6280,6280,6280,0
20230613,191900,442465000,6280,6280,6280,6280,0
20230613,191800,442465000,6280,6280,6280,6280,0
20230613,191700,442465000,6280,6280,6280,6280,0
20230613,191600,442465000,6280,6280,6280,6280,0
20230613,191500,442465000,6280,6280,6280,6280,0
20230613,191400,442465000,6280,6280,6280,6280,0
20230613,191300,442465000,6280,6280,6280,6280,0
20230613,191200,442465000,6280,6280,6280,6280,0
20230613,191100,442465000,6280,6280,6280,6280,0
20230613,191000,442465000,6280,6280,6280,6280,3724
20230613,190900,442465000,6280,6280,6280,6280,0
20230613,190800,442465000,6280,6280,6280,6280,0
20230613,190700,442465000,6280,6280,6280,6280,0
20230613,190600,442465000,6280,6280,6280,6280,0
20230613,190500,442465000,6280,6280,6280,6280,0
20230613,190400,442465000,6280,6280,6280,6280,0
20230613,190300,442465000,6280,6280,6280,6280,0
20230613,190200,442465000,6280,6280,6280,6280,0
20230613,190100,442465000,6280,6280,6280,6280,0
20230613,190000,442465000,6280,6280,6280,6280,0
20230613,185900,442465000,6280,6280,6280,6280,0
20230613,185800,442465000,6280,6280,6280,6280,0
20230613,185700,442465000,6280,6280,6280,6280,0
20230613,185600,442465000,6280,6280,6280,6280,0
20230613,185500,442465000,6280,6280,6280,6280,0
20230613,185400,442465000,6280,6280,6280,6280,0
20230613,185300,442465000,6280,6280,6280,6280,0
20230613,185200,442465000,6280,6280,6280,6280,0
20230613,185100,442465000,6280,6280,6280,6280,0
20230613,185000,442465000,6280,6280,6280,6280,0
20230613,184900,442465000,6280,6280,6280,6280,0
20230613,184800,442465000,6280,6280,6280,6280,0
20230613,184700,442465000,6280,6280,6280,6280,0
20230613,184600,442465000,6280,6280,6280,6280,0
20230613,184500,442465000,6280,6280,6280,6280,0
20230613,184400,442465000,6280,6280,6280,6280,0
20230613,184300,442465000,6280,6280,6280,6280,0
20230613,184200,442465000,6280,6280,6280,6280,0
20230613,184100,442465000,6280,6280,6280,6280,0
20230613,184000,442465000,6280,6280,6280,6280,3724
20230613,183900,442465000,6280,6280,6280,6280,0
20230613,183800,442465000,6280,6280,6280,6280,0
20230613,183700,442465000,6280,6280,6280,6280,0
20230613,183600,442465000,6280,6280,6280,6280,0
20230613,183500,442465000,6280,6280,6280,6280,0
20230613,183400,442465000,6280,6280,6280,6280,0
20230613,183300,442465000,6280,6280,6280,6280,0
20230613,183200,442465000,6280,6280,6280,6280,0
20230613,183100,442465000,6280,6280,6280,6280,0
20230613,183000,442465000,6280,6280,6280,6280,0
20230613,182900,442465000,6280,6280,6280,6280,0
20230613,182800,442465000,6280,6280,6280,6280,0
20230613,182700,442465000,6280,6280,6280,6280,0
20230613,182600,442465000,6280,6280,6280,6280,0
20230613,182500,442465000,6280,6280,6280,6280,0
20230613,182400,442465000,6280,6280,6280,6280,0
20230613,182300,442465000,6280,6280,6280,6280,0
20230613,182200,442465000,6280,6280,6280,6280,0
20230613,182100,442465000,6280,6280,6280,6280,0
20230613,182000,442465000,6280,6280,6280,6280,0
20230613,181900,442465000,6280,6280,6280,6280,0
20230613,181800,442465000,6280,6280,6280,6280,0
20230613,181700,442465000,6280,6280,6280,6280,0
20230613,181600,442465000,6280,6280,6280,6280,0
20230613,181500,442465000,6280,6280,6280,6280,0
20230613,181400,442465000,6280,6280,6280,6280,0
20230613,181300,442465000,6280,6280,6280,6280,0
20230613,181200,442465000,6280,6280,6280,6280,0
20230613,181100,442465000,6280,6280,6280,6280,0
20230613,181000,442465000,6280,6280,6280,6280,3724
20230613,180900,442465000,6280,6280,6280,6280,0
20230613,180800,442465000,6280,6280,6280,6280,0
20230613,180700,442465000,6280,6280,6280,6280,0
20230613,180600,442465000,6280,6280,6280,6280,0
20230613,180500,442465000,6280,6280,6280,6280,0
20230613,180400,442465000,6280,6280,6280,6280,0
20230613,180300,442465000,6280,6280,6280,6280,0
20230613,180200,442465000,6280,6280,6280,6280,0
20230613,180100,442465000,6280,6280,6280,6280,0
20230613,180000,442465000,6280,6280,6280,6280,0
20230613,175900,442465000,6280,6280,6280,6280,0
20230613,175800,442465000,6280,6280,6280,6280,0
20230613,175700,442465000,6280,6280,6280,6280,0
20230613,175600,442465000,6280,6280,6280,6280,0
20230613,175500,442465000,6280,6280,6280,6280,0
20230613,175400,442465000,6280,6280,6280,6280,0
20230613,175300,442465000,6280,6280,6280,6280,0
20230613,175200,442465000,6280,6280,6280,6280,0
20230613,175100,442465000,6280,6280,6280,6280,0
20230613,175000,442465000,6280,6280,6280,6280,0
20230613,174900,442465000,6280,6280,6280,6280,0
20230613,174800,442465000,6280,6280,6280,6280,0
20230613,174700,442465000,6280,6280,6280,6280,0
20230613,174600,442465000,6280,6280,6280,6280,0
20230613,174500,442465000,6280,6280,6280,6280,0
20230613,174400,442465000,6280,6280,6280,6280,0
20230613,174300,442465000,6280,6280,6280,6280,0
20230613,174200,442465000,6280,6280,6280,6280,0
20230613,174100,442465000,6280,6280,6280,6280,0
20230613,174000,442465000,6280,6280,6280,6280,3724
20230613,173900,442465000,6280,6280,6280,6280,0
20230613,173800,442465000,6280,6280,6280,6280,0
20230613,173700,442465000,6280,6280,6280,6280,0
20230613,173600,442465000,6280,6280,6280,6280,0
20230613,173500,442465000,6280,6280,6280,6280,0
20230613,173400,442465000,6280,6280,6280,6280,0
20230613,173300,442465000,6280,6280,6280,6280,0
20230613,173200,442465000,6280,6280,6280,6280,0
20230613,173100,442465000,6280,6280,6280,6280,0
20230613,173000,442465000,6280,6280,6280,6280,0
20230613,172900,442465000,6280,6280,6280,6280,0
20230613,172800,442465000,6280,6280,6280,6280,0
20230613,172700,442465000,6280,6280,6280,6280,0
20230613,172600,442465000,6280,6280,6280,6280,0
20230613,172500,442465000,6280,6280,6280,6280,0
20230613,172400,442465000,6280,6280,6280,6280,0
20230613,172300,442465000,6280,6280,6280,6280,0
20230613,172200,442465000,6280,6280,6280,6280,0
20230613,172100,442465000,6280,6280,6280,6280,0
20230613,172000,442465000,6280,6280,6280,6280,0
20230613,171900,442465000,6280,6280,6280,6280,0
20230613,171800,442465000,6280,6280,6280,6280,0
20230613,171700,442465000,6280,6280,6280,6280,0
20230613,171600,442465000,6280,6280,6280,6280,0
20230613,171500,442465000,6280,6280,6280,6280,0
20230613,171400,442465000,6280,6280,6280,6280,0
20230613,171300,442465000,6280,6280,6280,6280,0
20230613,171200,442465000,6280,6280,6280,6280,0
20230613,171100,442465000,6280,6280,6280,6280,0
20230613,171000,442465000,6280,6280,6280,6280,3724
20230613,170900,442465000,6280,6280,6280,6280,0
20230613,170800,442465000,6280,6280,6280,6280,0
20230613,170700,442465000,6280,6280,6280,6280,0
20230613,170600,442465000,6280,6280,6280,6280,0
20230613,170500,442465000,6280,6280,6280,6280,0
20230613,170400,442465000,6280,6280,6280,6280,0
20230613,170300,442465000,6280,6280,6280,6280,0
20230613,170200,442465000,6280,6280,6280,6280,0
20230613,170100,442465000,6280,6280,6280,6280,0
20230613,170000,442465000,6280,6280,6280,6280,0
20230613,165900,442465000,6280,6280,6280,6280,0
20230613,165800,442465000,6280,6280,6280,6280,0
20230613,165700,442465000,6280,6280,6280,6280,0
20230613,165600,442465000,6280,6280,6280,6280,0
20230613,165500,442465000,6280,6280,6280,6280,0
20230613,165400,442465000,6280,6280,6280,6280,0
20230613,165300,442465000,6280,6280,6280,6280,0
20230613,165200,442465000,6280,6280,6280,6280,0
20230613,165100,442465000,6280,6280,6280,6280,0
20230613,165000,442465000,6280,6280,6280,6280,0
20230613,164900,442465000,6280,6280,6280,6280,0
20230613,164800,442465000,6280,6280,6280,6280,0
20230613,164700,442465000,6280,6280,6280,6280,0
20230613,164600,442465000,6280,6280,6280,6280,0
20230613,164500,442465000,6280,6280,6280,6280,0
20230613,164400,442465000,6280,6280,6280,6280,0
20230613,164300,442465000,6280,6280,6280,6280,0
20230613,164200,442465000,6280,6280,6280,6280,0
20230613,164100,442465000,6280,6280,6280,6280,0
20230613,164000,442465000,6280,6280,6280,6280,3724
20230613,163900,442465000,6280,6280,6280,6280,0
20230613,163800,442465000,6280,6280,6280,6280,0
20230613,163700,442465000,6280,6280,6280,6280,0
20230613,163600,442465000,6280,6280,6280,6280,0
20230613,163500,442465000,6280,6280,6280,6280,0
20230613,163400,442465000,6280,6280,6280,6280,0
20230613,163300,442465000,6280,6280,6280,6280,0
20230613,163200,442465000,6280,6280,6280,6280,0
20230613,163100,442465000,6280,6280,6280,6280,0
20230613,163000,442465000,6280,6280,6280,6280,0
20230613,162900,442465000,6280,6280,6280,6280,0
20230613,162800,442465000,6280,6280,6280,6280,0
20230613,162700,442465000,6280,6280,6280,6280,0
20230613,162600,442465000,6280,6280,6280,6280,0
20230613,162500,442465000,6280,6280,6280,6280,0
20230613,162400,442465000,6280,6280,6280,6280,0
20230613,162300,442465000,6280,6280,6280,6280,0
20230613,162200,442465000,6280,6280,6280,6280,0
20230613,162100,442465000,6280,6280,6280,6280,0
20230613,162000,442465000,6280,6280,6280,6280,0
20230613,161900,442465000,6280,6280,6280,6280,0
20230613,161800,442465000,6280,6280,6280,6280,0
20230613,161700,442465000,6280,6280,6280,6280,0
20230613,161600,442465000,6280,6280,6280,6280,0
20230613,161500,442465000,6280,6280,6280,6280,0
20230613,161400,442465000,6280,6280,6280,6280,0
20230613,161300,442465000,6280,6280,6280,6280,0
20230613,161200,442465000,6280,6280,6280,6280,0
20230613,161100,442465000,6280,6280,6280,6280,0
20230613,161000,442465000,6280,6280,6280,6280,3724
20230613,160900,442465000,6280,6280,6280,6280,0
20230613,160800,442465000,6280,6280,6280,6280,0
20230613,160700,442465000,6280,6280,6280,6280,0
20230613,160600,442465000,6280,6280,6280,6280,0
20230613,160500,442465000,6280,6280,6280,6280,0
20230613,160400,442465000,6280,6280,6280,6280,0
20230613,160300,442465000,6280,6280,6280,6280,0
20230613,160200,442465000,6280,6280,6280,6280,0
20230613,160100,442465000,6280,6280,6280,6280,0
20230613,160000,442465000,6280,6280,6280,6280,0
20230613,155900,442465000,6280,6280,6280,6280,0
20230613,155800,442465000,6280,6280,6280,6280,0
20230613,155700,442465000,6280,6280,6280,6280,0
20230613,155600,442465000,6280,6280,6280,6280,0
20230613,155500,442465000,6280,6280,6280,6280,0
20230613,155400,442465000,6280,6280,6280,6280,0
20230613,155300,442465000,6280,6280,6280,6280,0
20230613,155200,442465000,6280,6280,6280,6280,0
20230613,155100,442465000,6280,6280,6280,6280,0
20230613,155000,442465000,6280,6280,6280,6280,0
20230613,154900,442465000,6280,6280,6280,6280,0
20230613,154800,442465000,6280,6280,6280,6280,0
20230613,154700,442465000,6280,6280,6280,6280,0
20230613,154600,442465000,6280,6280,6280,6280,0
20230613,154500,442465000,6280,6280,6280,6280,0
20230613,154400,442465000,6280,6280,6280,6280,0
20230613,154300,442465000,6280,6280,6280,6280,0
20230613,154200,442465000,6280,6280,6280,6280,0
20230613,154100,442465000,6280,6280,6280,6280,0
20230613,154000,442465000,6280,6280,6280,6280,3724
20230613,153900,442465000,6280,6280,6280,6280,0
20230613,153800,442465000,6280,6280,6280,6280,0
20230613,153700,442465000,6280,6280,6280,6280,0
20230613,153600,442465000,6280,6280,6280,6280,0
20230613,153500,442465000,6280,6280,6280,6280,0
20230613,153400,442465000,6280,6280,6280,6280,0
20230613,153300,442465000,6280,6280,6280,6280,0
20230613,153200,442465000,6280,6280,6280,6280,0
20230613,153100,442465000,6280,6280,6280,6280,0
20230613,153000,442465000,6280,6280,6280,6280,3724
20230613,152900,419078280,6230,6230,6230,6230,0
20230613,152800,419078280,6230,6230,6230,6230,0
20230613,152700,419078280,6230,6230,6230,6230,0
20230613,152600,419078280,6230,6230,6230,6230,0
20230613,152500,419078280,6230,6230,6230,6230,0
20230613,152400,419078280,6230,6230,6230,6230,0
20230613,152300,419078280,6230,6230,6230,6230,0
20230613,152200,419078280,6230,6230,6230,6230,0
20230613,152100,419078280,6230,6230,6230,6230,0
20230613,152000,419078280,6230,6230,6230,6230,0
20230613,151900,419078280,6230,6230,6230,6230,0
20230613,151800,419078280,6230,6230,6230,6230,0
20230613,151700,419078280,6230,6230,6230,6230,0
20230613,151600,419078280,6230,6230,6230,6230,0
20230613,151500,419078280,6230,6230,6230,6230,217
20230613,151400,417726370,6230,6230,6230,6230,0
20230613,151300,417726370,6230,6230,6230,6230,0
20230613,151200,417726370,6230,6200,6230,6180,893
20230613,151100,412207230,6240,6240,6240,6240,0
20230613,151000,412207230,6240,6190,6240,6170,424
20230613,150900,409577620,6250,6250,6250,6250,0
20230613,150800,409577620,6250,6210,6250,6180,2301
20230613,150700,395351430,6250,6200,6250,6200,387
20230613,150600,392935190,6260,6260,6260,6190,68
20230613,150500,392513150,6250,6190,6250,6190,708
20230613,150400,388093450,6190,6200,6240,6190,27
20230613,150300,387926220,6240,6190,6240,6180,67
20230613,150200,387511780,6190,6190,6190,6180,79
20230613,150100,387023360,6190,6190,6190,6180,35
20230613,150000,386806900,6210,6190,6210,6180,97
20230613,145900,386207020,6190,6200,6200,6190,17
20230613,145800,386101740,6220,6180,6220,6180,70
20230613,145700,385668890,6220,6190,6220,6190,67
20230613,145600,385253550,6230,6190,6230,6190,10
20230613,145500,385191610,6230,6200,6230,6200,52
20230613,145400,384869180,6240,6170,6250,6170,505
20230613,145300,381734350,6170,6180,6180,6170,62
20230613,145200,381351410,6180,6210,6210,6180,83
20230613,145100,380836910,6220,6230,6230,6170,107
20230613,145000,380175960,6180,6230,6230,6180,255
20230613,144900,378591670,6190,6220,6240,6190,1237
20230613,144800,370910170,6180,6250,6250,6180,708
20230613,144700,366521190,6190,6200,6250,6190,729
20230613,144600,362001510,6190,6200,6200,6190,44
20230613,144500,361729090,6210,6190,6250,6190,42
20230613,144400,361468150,6180,6200,6250,6180,136
20230613,144300,360625290,6250,6210,6250,6210,31
20230613,144200,360432110,6250,6190,6250,6190,101
20230613,144100,359805420,6170,6200,6200,6170,62
20230613,144000,359422180,6250,6250,6250,6250,0
20230613,143900,359422180,6250,6210,6250,6190,92
20230613,143800,358851720,6200,6190,6250,6190,111
20230613,143700,358162050,6170,6170,6170,6170,31
20230613,143600,357970780,6180,6190,6190,6180,65
20230613,143500,357569020,6190,6190,6190,6190,166
20230613,143400,356541480,6190,6180,6190,6180,54
20230613,143300,356207730,6190,6190,6190,6190,10
20230613,143200,356145830,6190,6210,6250,6180,115
20230613,143100,355433610,6210,6210,6210,6210,9
20230613,143000,355377720,6250,6190,6250,6190,53
20230613,142900,355048870,6180,6200,6250,6180,104
20230613,142800,354404850,6190,6190,6190,6190,26
20230613,142700,354243910,6180,6190,6190,6180,69
20230613,142600,353816900,6190,6200,6200,6190,66
20230613,142500,353408320,6190,6190,6200,6190,88
20230613,142400,352863590,6200,6200,6200,6200,0
20230613,142300,352863590,6200,6200,6200,6190,89
20230613,142200,352312120,6200,6240,6260,6200,50
20230613,142100,352000810,6190,6190,6190,6190,9
20230613,142000,351945100,6260,6200,6260,6190,170
20230613,141900,350889710,6190,6190,6190,6190,10
20230613,141800,350827810,6190,6190,6210,6190,71
20230613,141700,350388100,6200,6210,6210,6200,51
20230613,141600,350071700,6260,6200,6260,6200,41
20230613,141500,349816840,6200,6210,6210,6200,61
20230613,141400,349438530,6210,6200,6210,6200,77
20230613,141300,348960840,6200,6250,6250,6200,71
20230613,141200,348519640,6260,6190,6260,6190,19
20230613,141100,348401700,6200,6200,6210,6190,99
20230613,141000,347788160,6210,6220,6220,6210,16
20230613,140900,347688730,6220,6200,6260,6200,111
20230613,140800,346997980,6190,6200,6200,6190,77
20230613,140700,346520800,6210,6210,6210,6210,0
20230613,140600,346520800,6210,6210,6210,6210,81
20230613,140500,346017790,6260,6210,6260,6210,63
20230613,140400,345625340,6210,6190,6260,6190,49
20230613,140300,345320470,6190,6190,6260,6190,1827
20230613,140200,333984970,6190,6190,6190,6190,4
20230613,140100,333960210,6190,6220,6220,6190,36
20230613,140000,333737280,6220,6200,6260,6200,72
20230613,135900,333289370,6190,6190,6200,6190,74
20230613,135800,332831120,6190,6200,6200,6190,51
20230613,135700,332515340,6200,6200,6200,6200,0
20230613,135600,332515340,6200,6200,6220,6200,113
20230613,135500,331814100,6200,6200,6200,6200,33
20230613,135400,331609500,6200,6250,6260,6200,81
20230613,135300,331106110,6200,6200,6200,6200,0
20230613,135200,331106110,6200,6200,6270,6200,203
20230613,135100,329841260,6190,6200,6200,6190,16
20230613,135000,329742150,6200,6200,6210,6200,69
20230613,134900,329313850,6200,6210,6210,6200,51
20230613,134800,328997210,6220,6220,6220,6220,1
20230613,134700,328990990,6220,6200,6220,6200,139
20230613,134600,328128170,6220,6220,6220,6220,13
20230613,134500,328047310,6270,6250,6270,6200,529
20230613,134400,324740230,6250,6210,6250,6210,1000
20230613,134300,318491500,6200,6200,6200,6200,71
20230613,134200,318051300,6200,6200,6200,6200,64
20230613,134100,317654500,6200,6200,6200,6200,31
20230613,134000,317462300,6200,6200,6200,6200,131
20230613,133900,316650100,6200,6200,6200,6200,10
20230613,133800,316588100,6200,6200,6200,6200,83
20230613,133700,316073500,6200,6200,6200,6200,48
20230613,133600,315775900,6230,6230,6230,6230,0
20230613,133500,315775900,6230,6210,6230,6190,84
20230613,133400,315255460,6200,6200,6200,6200,33
20230613,133300,315050860,6200,6190,6250,6180,111
20230613,133200,314362860,6190,6200,6250,6190,155
20230613,133100,313395360,6180,6200,6200,6180,190
20230613,133000,312219520,6200,6200,6200,6200,51
20230613,132900,311903320,6200,6200,6200,6200,34
20230613,132800,311692520,6200,6200,6200,6200,87
20230613,132700,311153120,6200,6200,6200,6200,9
20230613,132600,311097320,6250,6210,6250,6200,82
20230613,132500,310588540,6200,6200,6200,6200,161
20230613,132400,309590340,6200,6200,6200,6200,9
20230613,132300,309534540,6200,6200,6200,6200,72
20230613,132200,309088140,6250,6190,6250,6190,109
20230613,132100,308412520,6210,6190,6210,6190,71
20230613,132000,307972820,6200,6200,6200,6200,19
20230613,131900,307855020,6200,6200,6200,6200,156
20230613,131800,306887820,6200,6200,6200,6200,42
20230613,131700,306627420,6260,6190,6260,6190,41
20230613,131600,306371840,6190,6190,6190,6190,89
20230613,131500,305820930,6200,6200,6200,6200,42
20230613,131400,305560530,6210,6200,6260,6200,111
20230613,131300,304871290,6200,6200,6210,6200,25
20230613,131200,304716280,6200,6210,6210,6200,123
20230613,131100,303952520,6280,6280,6280,6280,0
20230613,131000,303952520,6280,6200,6280,6200,179
20230613,130900,302834090,6190,6190,6190,6190,127
20230613,130800,302047960,6180,6170,6200,6170,1027
20230613,130700,295681090,6160,6160,6160,6160,111
20230613,130600,294997330,6160,6160,6160,6160,62
20230613,130500,294615410,6170,6180,6180,6170,104
20230613,130400,293973550,6180,6170,6190,6170,117
20230613,130300,293250450,6170,6170,6180,6170,49
20230613,130200,292947960,6170,6190,6190,6170,55
20230613,130100,292607710,6190,6190,6190,6190,17
20230613,130000,292502480,6190,6190,6190,6190,143
20230613,125900,291617310,6220,6160,6220,6160,60
20230613,125800,291245420,6190,6190,6190,6190,6
20230613,125700,291208280,6190,6180,6240,6180,142
20230613,125600,290327800,6170,6160,6170,6160,47
20230613,125500,290038020,6160,6160,6170,6160,109
20230613,125400,289366520,6160,6160,6160,6160,88
20230613,125300,288824440,6160,6170,6170,6160,66
20230613,125200,288417310,6210,6210,6210,6210,0
20230613,125100,288417310,6210,6170,6210,6170,49
20230613,125000,288114820,6170,6170,6170,6170,58
20230613,124900,287756960,6230,6160,6230,6160,82
20230613,124800,287250200,6160,6180,6180,6160,90
20230613,124700,286695020,6180,6170,6220,6170,161
20230613,124600,285701190,6170,6160,6170,6160,104
20230613,124500,285060480,6160,6170,6170,6160,36
20230613,124400,284838460,6180,6170,6180,6170,35
20230613,124300,284622500,6180,6180,6180,6180,38
20230613,124200,284387660,6180,6180,6180,6180,62
20230613,124100,284004500,6180,6190,6190,6180,68
20230613,124000,283584190,6180,6190,6190,6180,28
20230613,123900,283411070,6180,6180,6190,6180,93
20230613,123800,282836320,6190,6220,6220,6180,670
20230613,123700,278689040,6190,6280,6280,6190,101
20230613,123600,278062860,6230,6230,6290,6200,777
20230613,123500,273221120,6230,6170,6290,6170,1583
20230613,123400,263410310,6170,6140,6170,6140,1849
20230613,123300,252007430,6150,6130,6150,6130,26
20230613,123200,251847960,6130,6130,6130,6130,100
20230613,123100,251234960,6140,6140,6140,6140,32
20230613,123000,251038480,6130,6140,6140,6130,16
20230613,122900,250940360,6130,6130,6130,6130,115
20230613,122800,250235410,6130,6130,6130,6130,32
20230613,122700,250039250,6130,6130,6130,6130,50
20230613,122600,249732750,6130,6130,6140,6130,97
20230613,122500,249137880,6130,6130,6130,6130,0
20230613,122400,249137880,6130,6130,6130,6130,61
20230613,122300,248763950,6150,6120,6150,6120,65
20230613,122200,248365520,6120,6120,6120,6120,60
20230613,122100,247998320,6160,6130,6160,6130,3021
20230613,122000,229479320,6130,6130,6130,6130,120
20230613,121900,228743720,6130,6130,6130,6130,21
20230613,121800,228614990,6130,6130,6130,6130,10
20230613,121700,228553690,6130,6130,6130,6130,126
20230613,121600,227781310,6130,6130,6130,6130,9
20230613,121500,227726140,6130,6130,6130,6130,124
20230613,121400,226966020,6130,6130,6130,6130,49
20230613,121300,226665650,6130,6130,6140,6130,77
20230613,121200,226193630,6130,6130,6130,6130,9
20230613,121100,226138460,6130,6130,6140,6130,62
20230613,121000,225758390,6130,6130,6130,6130,83
20230613,120900,225249600,6130,6130,6130,6130,9
20230613,120800,225194430,6130,6120,6130,6120,138
20230613,120700,224349540,6120,6120,6120,6120,9
20230613,120600,224294460,6130,6130,6130,6130,58
20230613,120500,223938920,6130,6130,6130,6130,63
20230613,120400,223552730,6130,6130,6130,6130,22
20230613,120300,223417870,6130,6130,6130,6130,60
20230613,120200,223050070,6130,6130,6130,6130,60
20230613,120100,222682270,6130,6130,6130,6130,83
20230613,120000,222173480,6130,6130,6130,6130,13
20230613,115900,222093790,6130,6130,6130,6130,70
20230613,115800,221664690,6130,6140,6140,6130,51
20230613,115700,221352050,6130,6130,6130,6130,31
20230613,115600,221162020,6130,6130,6130,6130,84
20230613,115500,220647100,6130,6130,6130,6130,43
20230613,115400,220383510,6140,6130,6140,6130,51
20230613,115300,220070870,6130,6130,6130,6130,71
20230613,115200,219635640,6130,6130,6130,6130,21
20230613,115100,219506910,6130,6130,6130,6130,61
20230613,115000,219132980,6130,6130,6130,6130,81
20230613,114900,218636450,6130,6130,6130,6130,74
20230613,114800,218182830,6130,6130,6130,6130,21
20230613,114700,218054100,6130,6130,6130,6130,61
20230613,114600,217680170,6130,6130,6130,6130,45
20230613,114500,217404320,6130,6130,6130,6130,9
20230613,114400,217349150,6130,6130,6130,6130,70
20230613,114300,216920050,6130,6130,6170,6130,80
20230613,114200,216429440,6130,6130,6130,6130,60
20230613,114100,216061640,6130,6130,6130,6130,21
20230613,114000,215932910,6130,6130,6140,6130,106
20230613,113900,215283070,6150,6130,6150,6130,148
20230613,113800,214373730,6130,6130,6130,6130,10
20230613,113700,214312430,6130,6130,6130,6130,110
20230613,113600,213638130,6130,6130,6130,6130,9
20230613,113500,213582960,6150,6140,6150,6130,61
20230613,113400,213208910,6130,6130,6130,6130,106
20230613,113300,212559130,6130,6130,6130,6130,59
20230613,113200,212197460,6130,6130,6130,6130,31
20230613,113100,212007430,6130,6130,6130,6130,39
20230613,113000,211768360,6130,6130,6130,6130,61
20230613,112900,211394430,6130,6140,6140,6130,2222
20230613,112800,197770340,6150,6130,6150,6130,156
20230613,112700,196813530,6130,6130,6130,6130,0
20230613,112600,196813530,6130,6130,6130,6130,80
20230613,112500,196323130,6130,6130,6140,6130,117
20230613,112400,195605870,6130,6140,6140,6130,14
20230613,112300,195520000,6140,6130,6140,6130,79
20230613,112200,195035650,6130,6130,6130,6130,49
20230613,112100,194735280,6140,6130,6140,6130,64
20230613,112000,194342830,6130,6140,6140,6130,15
20230613,111900,194250830,6130,6130,6130,6130,54
20230613,111800,193919810,6130,6170,6180,6130,85
20230613,111700,193397720,6180,6130,6180,6130,46
20230613,111600,193115060,6130,6130,6130,6130,134
20230613,111500,192293640,6130,6130,6130,6130,9
20230613,111400,192238470,6130,6130,6130,6130,270
20230613,111300,190583370,6130,6130,6130,6130,44
20230613,111200,190313650,6130,6130,6130,6130,13
20230613,111100,190233960,6130,6130,6130,6130,560
20230613,111000,186801160,6130,6130,6130,6130,63
20230613,110900,186414970,6130,6130,6130,6130,60
20230613,110800,186047170,6130,6130,6140,6130,41
20230613,110700,185795650,6130,6130,6130,6130,93
20230613,110600,185225560,6130,6130,6130,6130,0
20230613,110500,185225560,6130,6120,6140,6120,59
20230613,110400,184864410,6120,6120,6140,6120,95
20230613,110300,184282890,6120,6120,6120,6120,37
20230613,110200,184056450,6120,6140,6140,6120,135
20230613,110100,183228550,6140,6110,6140,6110,117
20230613,110000,182511020,6110,6140,6140,6110,5090
20230613,105900,151357120,6140,6140,6140,6140,31
20230613,105800,151166780,6180,6130,6180,6130,78
20230613,105700,150688040,6130,6130,6130,6130,99
20230613,105600,150081170,6130,6130,6130,6130,20
20230613,105500,149958570,6130,6140,6140,6130,62
20230613,105400,149578490,6130,6140,6140,6130,49
20230613,105300,149277960,6130,6150,6170,6130,13
20230613,105200,149198190,6130,6120,6180,6120,97
20230613,105100,148603650,6120,6120,6120,6110,73
20230613,105000,148156970,6120,6120,6130,6120,145
20230613,104900,147269320,6120,6120,6120,6120,20
20230613,104800,147146920,6120,6120,6120,6120,99
20230613,104700,146541040,6120,6120,6120,6120,1161
20230613,104600,139435720,6130,6120,6130,6120,11
20230613,104500,139368390,6120,6120,6120,6120,113
20230613,104400,138676830,6120,6120,6120,6120,66
20230613,104300,138272910,6120,6120,6120,6120,72
20230613,104200,137832270,6120,6120,6120,6120,48
20230613,104100,137538510,6120,6120,6120,6120,100
20230613,104000,136926510,6120,6120,6120,6120,31
20230613,103900,136736790,6120,6120,6120,6120,70
20230613,103800,136308390,6120,6130,6130,6120,64
20230613,103700,135916670,6130,6120,6130,6120,26
20230613,103600,135757490,6120,6120,6120,6120,136
20230613,103500,134925170,6130,6130,6130,6130,21
20230613,103400,134796440,6120,6120,6130,6120,688
20230613,103300,130585830,6130,6120,6130,6120,50
20230613,103200,130279660,6130,6120,6130,6120,44
20230613,103100,130010070,6120,6120,6120,6120,76
20230613,103000,129544950,6160,6110,6160,6110,686
20230613,102900,125352950,6120,6130,6130,6120,50
20230613,102800,125046940,6120,6130,6130,6120,11
20230613,102700,124979610,6120,6120,6130,6120,128
20230613,102600,124196240,6120,6140,6140,6120,10
20230613,102500,124135020,6120,6120,6120,6120,29
20230613,102400,123957540,6120,6120,6120,6110,663
20230613,102300,119905600,6110,6110,6110,6110,1060
20230613,102200,113429000,6140,6110,6140,6110,159
20230613,102100,112455430,6130,6110,6130,6110,43
20230613,102000,112192680,6120,6120,6120,6120,11
20230613,101900,112125360,6120,6120,6120,6120,50
20230613,101800,111819360,6170,6110,6170,6110,302
20230613,101700,109968270,6110,6140,6150,6110,110
20230613,101600,109294380,6170,6170,6170,6170,0
20230613,101500,109294380,6170,6130,6170,6110,5089
20230613,101400,78131620,6130,6160,6170,6130,40
20230613,101300,77886200,6140,6130,6140,6130,81
20230613,101200,77389170,6140,6140,6140,6140,19
20230613,101100,77272510,6190,6140,6190,6130,817
20230613,101000,72257180,6140,6150,6150,6140,907
20230613,100900,66688150,6150,6150,6150,6140,43
20230613,100800,66424020,6140,6140,6150,6140,291
20230613,100700,64637270,6140,6140,6140,6140,350
20230613,100600,62488270,6140,6140,6140,6140,0
20230613,100500,62488270,6140,6140,6150,6140,120
20230613,100400,61751400,6170,6170,6170,6170,0
20230613,100300,61751400,6170,6170,6170,6170,0
20230613,100200,61751400,6170,6170,6170,6170,0
20230613,100100,61751400,6170,6170,6170,6170,0
20230613,100000,61751400,6170,6170,6170,6170,0
20230613,095900,61751400,6170,6170,6170,6170,0
20230613,095800,61751400,6170,6170,6170,6170,0
20230613,095700,61751400,6170,6170,6170,6170,2
20230613,095600,61739060,6140,6140,6140,6140,84
20230613,095500,61223300,6170,6170,6170,6170,0
20230613,095400,61223300,6170,6150,6170,6140,36
20230613,095300,61001970,6170,6170,6170,6170,2
20230613,095200,60989630,6140,6140,6140,6140,0
20230613,095100,60989630,6140,6140,6140,6140,0
20230613,095000,60989630,6140,6140,6140,6140,846
20230613,094900,55795190,6170,6170,6170,6170,0
20230613,094800,55795190,6170,6170,6170,6170,0
20230613,094700,55795190,6170,6170,6170,6170,0
20230613,094600,55795190,6170,6140,6170,6140,101
20230613,094500,55175020,6190,6190,6190,6190,0
20230613,094400,55175020,6190,6140,6190,6140,3
20230613,094300,55156550,6140,6160,6160,6140,1666
20230613,094200,44909330,6200,6200,6200,6200,0
20230613,094100,44909330,6200,6200,6200,6200,0
20230613,094000,44909330,6200,6200,6200,6200,0
20230613,093900,44909330,6200,6200,6200,6200,0
20230613,093800,44909330,6200,6200,6200,6200,0
20230613,093700,44909330,6200,6200,6200,6200,0
20230613,093600,44909330,6200,6200,6200,6200,0
20230613,093500,44909330,6200,6200,6200,6200,0
20230613,093400,44909330,6200,6200,6200,6200,0
20230613,093300,44909330,6200,6200,6200,6200,0
20230613,093200,44909330,6200,6200,6200,6200,0
20230613,093100,44909330,6200,6200,6200,6200,10
20230613,093000,44847330,6210,6170,6210,6170,3
20230613,092900,44828780,6170,6160,6170,6160,659
20230613,092800,40768970,6160,6160,6160,6160,0
20230613,092700,40768970,6160,6180,6180,6160,539
20230613,092600,37447690,6190,6190,6190,6190,0
20230613,092500,37447690,6190,6190,6190,6190,0
20230613,092400,37447690,6190,6190,6190,6190,1
20230613,092300,37441500,6180,6180,6180,6180,0
20230613,092200,37441500,6180,6180,6180,6180,103
20230613,092100,36804960,6210,6210,6210,6210,0
20230613,092000,36804960,6210,6210,6210,6210,0
20230613,091900,36804960,6210,6200,6210,6200,170
20230613,091800,35749270,6210,6190,6210,6190,2
20230613,091700,35736870,6180,6180,6180,6180,34
20230613,091600,35526750,6180,6180,6180,6180,2
20230613,091500,35514390,6160,6160,6160,6160,200
20230613,091400,34282390,6160,6160,6160,6160,0
20230613,091300,34282390,6160,6150,6160,6150,5
20230613,091200,34251630,6180,6180,6180,6180,0
20230613,091100,34251630,6180,6180,6180,6180,0
20230613,091000,34251630,6180,6180,6180,6180,0
20230613,090900,34251630,6180,6180,6180,6180,0
20230613,090800,34251630,6180,6180,6180,6180,0
20230613,090700,34251630,6180,6180,6180,6180,5
20230613,090600,34220730,6160,6160,6160,6160,1
20230613,090500,34214570,6160,6120,6160,6120,290
20230613,090400,32428210,6150,6140,6230,6130,833
20230613,090300,27319580,6130,6300,6300,6130,2755
20230613,090200,10158200,6380,6380,6380,6380,0
20230613,090100,10158200,6380,6200,6380,6200,1573
20230613,090000,123000,6150,6150,6150,6150,20