KissMeData/047400/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205300,22757615580,4070,4070,4070,4070,48460
20230623,205200,22757615580,4070,4070,4070,4070,0
20230623,205100,22757615580,4070,4070,4070,4070,0
20230623,205000,22757615580,4070,4070,4070,4070,0
20230623,204900,22757615580,4070,4070,4070,4070,0
20230623,204800,22757615580,4070,4070,4070,4070,0
20230623,204700,22757615580,4070,4070,4070,4070,0
20230623,204600,22757615580,4070,4070,4070,4070,0
20230623,204500,22757615580,4070,4070,4070,4070,0
20230623,204400,22757615580,4070,4070,4070,4070,0
20230623,204300,22757615580,4070,4070,4070,4070,0
20230623,204200,22757615580,4070,4070,4070,4070,0
20230623,204100,22757615580,4070,4070,4070,4070,0
20230623,204000,22757615580,4070,4070,4070,4070,0
20230623,203900,22757615580,4070,4070,4070,4070,0
20230623,203800,22757615580,4070,4070,4070,4070,0
20230623,203700,22757615580,4070,4070,4070,4070,0
20230623,203600,22757615580,4070,4070,4070,4070,0
20230623,203500,22757615580,4070,4070,4070,4070,0
20230623,203400,22757615580,4070,4070,4070,4070,0
20230623,203300,22757615580,4070,4070,4070,4070,0
20230623,203200,22757615580,4070,4070,4070,4070,0
20230623,203100,22757615580,4070,4070,4070,4070,0
20230623,203000,22757615580,4070,4070,4070,4070,0
20230623,202900,22757615580,4070,4070,4070,4070,0
20230623,202800,22757615580,4070,4070,4070,4070,0
20230623,202700,22757615580,4070,4070,4070,4070,0
20230623,202600,22757615580,4070,4070,4070,4070,0
20230623,202500,22757615580,4070,4070,4070,4070,0
20230623,202400,22757615580,4070,4070,4070,4070,0
20230623,202300,22757615580,4070,4070,4070,4070,48460
20230623,202200,22757615580,4070,4070,4070,4070,0
20230623,202100,22757615580,4070,4070,4070,4070,0
20230623,202000,22757615580,4070,4070,4070,4070,0
20230623,201900,22757615580,4070,4070,4070,4070,0
20230623,201800,22757615580,4070,4070,4070,4070,0
20230623,201700,22757615580,4070,4070,4070,4070,0
20230623,201600,22757615580,4070,4070,4070,4070,0
20230623,201500,22757615580,4070,4070,4070,4070,0
20230623,201400,22757615580,4070,4070,4070,4070,0
20230623,201300,22757615580,4070,4070,4070,4070,0
20230623,201200,22757615580,4070,4070,4070,4070,0
20230623,201100,22757615580,4070,4070,4070,4070,0
20230623,201000,22757615580,4070,4070,4070,4070,0
20230623,200900,22757615580,4070,4070,4070,4070,0
20230623,200800,22757615580,4070,4070,4070,4070,0
20230623,200700,22757615580,4070,4070,4070,4070,0
20230623,200600,22757615580,4070,4070,4070,4070,0
20230623,200500,22757615580,4070,4070,4070,4070,0
20230623,200400,22757615580,4070,4070,4070,4070,0
20230623,200300,22757615580,4070,4070,4070,4070,0
20230623,200200,22757615580,4070,4070,4070,4070,0
20230623,200100,22757615580,4070,4070,4070,4070,0
20230623,200000,22757615580,4070,4070,4070,4070,0
20230623,195900,22757615580,4070,4070,4070,4070,0
20230623,195800,22757615580,4070,4070,4070,4070,0
20230623,195700,22757615580,4070,4070,4070,4070,0
20230623,195600,22757615580,4070,4070,4070,4070,0
20230623,195500,22757615580,4070,4070,4070,4070,0
20230623,195400,22757615580,4070,4070,4070,4070,0
20230623,195300,22757615580,4070,4070,4070,4070,48460
20230623,195200,22757615580,4070,4070,4070,4070,0
20230623,195100,22757615580,4070,4070,4070,4070,0
20230623,195000,22757615580,4070,4070,4070,4070,0
20230623,194900,22757615580,4070,4070,4070,4070,0
20230623,194800,22757615580,4070,4070,4070,4070,0
20230623,194700,22757615580,4070,4070,4070,4070,0
20230623,194600,22757615580,4070,4070,4070,4070,0
20230623,194500,22757615580,4070,4070,4070,4070,0
20230623,194400,22757615580,4070,4070,4070,4070,0
20230623,194300,22757615580,4070,4070,4070,4070,0
20230623,194200,22757615580,4070,4070,4070,4070,0
20230623,194100,22757615580,4070,4070,4070,4070,0
20230623,194000,22757615580,4070,4070,4070,4070,0
20230623,193900,22757615580,4070,4070,4070,4070,0
20230623,193800,22757615580,4070,4070,4070,4070,0
20230623,193700,22757615580,4070,4070,4070,4070,0
20230623,193600,22757615580,4070,4070,4070,4070,0
20230623,193500,22757615580,4070,4070,4070,4070,0
20230623,193400,22757615580,4070,4070,4070,4070,0
20230623,193300,22757615580,4070,4070,4070,4070,0
20230623,193200,22757615580,4070,4070,4070,4070,0
20230623,193100,22757615580,4070,4070,4070,4070,0
20230623,193000,22757615580,4070,4070,4070,4070,0
20230623,192900,22757615580,4070,4070,4070,4070,0
20230623,192800,22757615580,4070,4070,4070,4070,0
20230623,192700,22757615580,4070,4070,4070,4070,0
20230623,192600,22757615580,4070,4070,4070,4070,0
20230623,192500,22757615580,4070,4070,4070,4070,0
20230623,192400,22757615580,4070,4070,4070,4070,0
20230623,192300,22757615580,4070,4070,4070,4070,48460
20230623,192200,22757615580,4070,4070,4070,4070,0
20230623,192100,22757615580,4070,4070,4070,4070,0
20230623,192000,22757615580,4070,4070,4070,4070,0
20230623,191900,22757615580,4070,4070,4070,4070,0
20230623,191800,22757615580,4070,4070,4070,4070,0
20230623,191700,22757615580,4070,4070,4070,4070,0
20230623,191600,22757615580,4070,4070,4070,4070,0
20230623,191500,22757615580,4070,4070,4070,4070,0
20230623,191400,22757615580,4070,4070,4070,4070,0
20230623,191300,22757615580,4070,4070,4070,4070,0
20230623,191200,22757615580,4070,4070,4070,4070,0
20230623,191100,22757615580,4070,4070,4070,4070,0
20230623,191000,22757615580,4070,4070,4070,4070,0
20230623,190900,22757615580,4070,4070,4070,4070,0
20230623,190800,22757615580,4070,4070,4070,4070,0
20230623,190700,22757615580,4070,4070,4070,4070,0
20230623,190600,22757615580,4070,4070,4070,4070,0
20230623,190500,22757615580,4070,4070,4070,4070,0
20230623,190400,22757615580,4070,4070,4070,4070,0
20230623,190300,22757615580,4070,4070,4070,4070,0
20230623,190200,22757615580,4070,4070,4070,4070,0
20230623,190100,22757615580,4070,4070,4070,4070,0
20230623,190000,22757615580,4070,4070,4070,4070,0
20230623,185900,22757615580,4070,4070,4070,4070,0
20230623,185800,22757615580,4070,4070,4070,4070,0
20230623,185700,22757615580,4070,4070,4070,4070,0
20230623,185600,22757615580,4070,4070,4070,4070,0
20230623,185500,22757615580,4070,4070,4070,4070,0
20230623,185400,22757615580,4070,4070,4070,4070,0
20230623,185300,22757615580,4070,4070,4070,4070,48460
20230623,185200,22757615580,4070,4070,4070,4070,0
20230623,185100,22757615580,4070,4070,4070,4070,0
20230623,185000,22757615580,4070,4070,4070,4070,0
20230623,184900,22757615580,4070,4070,4070,4070,0
20230623,184800,22757615580,4070,4070,4070,4070,0
20230623,184700,22757615580,4070,4070,4070,4070,0
20230623,184600,22757615580,4070,4070,4070,4070,0
20230623,184500,22757615580,4070,4070,4070,4070,0
20230623,184400,22757615580,4070,4070,4070,4070,0
20230623,184300,22757615580,4070,4070,4070,4070,0
20230623,184200,22757615580,4070,4070,4070,4070,0
20230623,184100,22757615580,4070,4070,4070,4070,0
20230623,184000,22757615580,4070,4070,4070,4070,0
20230623,183900,22757615580,4070,4070,4070,4070,0
20230623,183800,22757615580,4070,4070,4070,4070,0
20230623,183700,22757615580,4070,4070,4070,4070,0
20230623,183600,22757615580,4070,4070,4070,4070,0
20230623,183500,22757615580,4070,4070,4070,4070,0
20230623,183400,22757615580,4070,4070,4070,4070,0
20230623,183300,22757615580,4070,4070,4070,4070,0
20230623,183200,22757615580,4070,4070,4070,4070,0
20230623,183100,22757615580,4070,4070,4070,4070,0
20230623,183000,22757615580,4070,4070,4070,4070,0
20230623,182900,22757615580,4070,4070,4070,4070,0
20230623,182800,22757615580,4070,4070,4070,4070,0
20230623,182700,22757615580,4070,4070,4070,4070,0
20230623,182600,22757615580,4070,4070,4070,4070,0
20230623,182500,22757615580,4070,4070,4070,4070,0
20230623,182400,22757615580,4070,4070,4070,4070,0
20230623,182300,22757615580,4070,4070,4070,4070,48460
20230623,182200,22757615580,4070,4070,4070,4070,0
20230623,182100,22757615580,4070,4070,4070,4070,0
20230623,182000,22757615580,4070,4070,4070,4070,0
20230623,181900,22757615580,4070,4070,4070,4070,0
20230623,181800,22757615580,4070,4070,4070,4070,0
20230623,181700,22757615580,4070,4070,4070,4070,0
20230623,181600,22757615580,4070,4070,4070,4070,0
20230623,181500,22757615580,4070,4070,4070,4070,0
20230623,181400,22757615580,4070,4070,4070,4070,0
20230623,181300,22757615580,4070,4070,4070,4070,0
20230623,181200,22757615580,4070,4070,4070,4070,0
20230623,181100,22757615580,4070,4070,4070,4070,0
20230623,181000,22757615580,4070,4070,4070,4070,0
20230623,180900,22757615580,4070,4070,4070,4070,0
20230623,180800,22757615580,4070,4070,4070,4070,0
20230623,180700,22757615580,4070,4070,4070,4070,0
20230623,180600,22757615580,4070,4070,4070,4070,0
20230623,180500,22757615580,4070,4070,4070,4070,0
20230623,180400,22757615580,4070,4070,4070,4070,0
20230623,180300,22757615580,4070,4070,4070,4070,0
20230623,180200,22757615580,4070,4070,4070,4070,0
20230623,180100,22757615580,4070,4070,4070,4070,0
20230623,180000,22757615580,4070,4070,4070,4070,0
20230623,175900,22757615580,4070,4070,4070,4070,0
20230623,175800,22757615580,4070,4070,4070,4070,0
20230623,175700,22757615580,4070,4070,4070,4070,0
20230623,175600,22757615580,4070,4070,4070,4070,0
20230623,175500,22757615580,4070,4070,4070,4070,0
20230623,175400,22757615580,4070,4070,4070,4070,0
20230623,175300,22757615580,4070,4070,4070,4070,48460
20230623,175200,22757615580,4070,4070,4070,4070,0
20230623,175100,22757615580,4070,4070,4070,4070,0
20230623,175000,22757615580,4070,4070,4070,4070,0
20230623,174900,22757615580,4070,4070,4070,4070,0
20230623,174800,22757615580,4070,4070,4070,4070,0
20230623,174700,22757615580,4070,4070,4070,4070,0
20230623,174600,22757615580,4070,4070,4070,4070,0
20230623,174500,22757615580,4070,4070,4070,4070,0
20230623,174400,22757615580,4070,4070,4070,4070,0
20230623,174300,22757615580,4070,4070,4070,4070,0
20230623,174200,22757615580,4070,4070,4070,4070,0
20230623,174100,22757615580,4070,4070,4070,4070,0
20230623,174000,22757615580,4070,4070,4070,4070,0
20230623,173900,22757615580,4070,4070,4070,4070,0
20230623,173800,22757615580,4070,4070,4070,4070,0
20230623,173700,22757615580,4070,4070,4070,4070,0
20230623,173600,22757615580,4070,4070,4070,4070,0
20230623,173500,22757615580,4070,4070,4070,4070,0
20230623,173400,22757615580,4070,4070,4070,4070,0
20230623,173300,22757615580,4070,4070,4070,4070,0
20230623,173200,22757615580,4070,4070,4070,4070,0
20230623,173100,22757615580,4070,4070,4070,4070,0
20230623,173000,22757615580,4070,4070,4070,4070,0
20230623,172900,22757615580,4070,4070,4070,4070,0
20230623,172800,22757615580,4070,4070,4070,4070,0
20230623,172700,22757615580,4070,4070,4070,4070,0
20230623,172600,22757615580,4070,4070,4070,4070,0
20230623,172500,22757615580,4070,4070,4070,4070,0
20230623,172400,22757615580,4070,4070,4070,4070,0
20230623,172300,22757615580,4070,4070,4070,4070,48460
20230623,172200,22757615580,4070,4070,4070,4070,0
20230623,172100,22757615580,4070,4070,4070,4070,0
20230623,172000,22757615580,4070,4070,4070,4070,0
20230623,171900,22757615580,4070,4070,4070,4070,0
20230623,171800,22757615580,4070,4070,4070,4070,0
20230623,171700,22757615580,4070,4070,4070,4070,0
20230623,171600,22757615580,4070,4070,4070,4070,0
20230623,171500,22757615580,4070,4070,4070,4070,0
20230623,171400,22757615580,4070,4070,4070,4070,0
20230623,171300,22757615580,4070,4070,4070,4070,0
20230623,171200,22757615580,4070,4070,4070,4070,0
20230623,171100,22757615580,4070,4070,4070,4070,0
20230623,171000,22757615580,4070,4070,4070,4070,0
20230623,170900,22757615580,4070,4070,4070,4070,0
20230623,170800,22757615580,4070,4070,4070,4070,0
20230623,170700,22757615580,4070,4070,4070,4070,0
20230623,170600,22757615580,4070,4070,4070,4070,0
20230623,170500,22757615580,4070,4070,4070,4070,0
20230623,170400,22757615580,4070,4070,4070,4070,0
20230623,170300,22757615580,4070,4070,4070,4070,0
20230623,170200,22757615580,4070,4070,4070,4070,0
20230623,170100,22757615580,4070,4070,4070,4070,0
20230623,170000,22757615580,4070,4070,4070,4070,0
20230623,165900,22757615580,4070,4070,4070,4070,0
20230623,165800,22757615580,4070,4070,4070,4070,0
20230623,165700,22757615580,4070,4070,4070,4070,0
20230623,165600,22757615580,4070,4070,4070,4070,0
20230623,165500,22757615580,4070,4070,4070,4070,0
20230623,165400,22757615580,4070,4070,4070,4070,0
20230623,165300,22757615580,4070,4070,4070,4070,48460
20230623,165200,22757615580,4070,4070,4070,4070,0
20230623,165100,22757615580,4070,4070,4070,4070,0
20230623,165000,22757615580,4070,4070,4070,4070,0
20230623,164900,22757615580,4070,4070,4070,4070,0
20230623,164800,22757615580,4070,4070,4070,4070,0
20230623,164700,22757615580,4070,4070,4070,4070,0
20230623,164600,22757615580,4070,4070,4070,4070,0
20230623,164500,22757615580,4070,4070,4070,4070,0
20230623,164400,22757615580,4070,4070,4070,4070,0
20230623,164300,22757615580,4070,4070,4070,4070,0
20230623,164200,22757615580,4070,4070,4070,4070,0
20230623,164100,22757615580,4070,4070,4070,4070,0
20230623,164000,22757615580,4070,4070,4070,4070,0
20230623,163900,22757615580,4070,4070,4070,4070,0
20230623,163800,22757615580,4070,4070,4070,4070,0
20230623,163700,22757615580,4070,4070,4070,4070,0
20230623,163600,22757615580,4070,4070,4070,4070,0
20230623,163500,22757615580,4070,4070,4070,4070,0
20230623,163400,22757615580,4070,4070,4070,4070,0
20230623,163300,22757615580,4070,4070,4070,4070,0
20230623,163200,22757615580,4070,4070,4070,4070,0
20230623,163100,22757615580,4070,4070,4070,4070,0
20230623,163000,22757615580,4070,4070,4070,4070,0
20230623,162900,22757615580,4070,4070,4070,4070,0
20230623,162800,22757615580,4070,4070,4070,4070,0
20230623,162700,22757615580,4070,4070,4070,4070,0
20230623,162600,22757615580,4070,4070,4070,4070,0
20230623,162500,22757615580,4070,4070,4070,4070,0
20230623,162400,22757615580,4070,4070,4070,4070,0
20230623,162300,22757615580,4070,4070,4070,4070,48460
20230623,162200,22757615580,4070,4070,4070,4070,0
20230623,162100,22757615580,4070,4070,4070,4070,0
20230623,162000,22757615580,4070,4070,4070,4070,0
20230623,161900,22757615580,4070,4070,4070,4070,0
20230623,161800,22757615580,4070,4070,4070,4070,0
20230623,161700,22757615580,4070,4070,4070,4070,0
20230623,161600,22757615580,4070,4070,4070,4070,0
20230623,161500,22757615580,4070,4070,4070,4070,0
20230623,161400,22757615580,4070,4070,4070,4070,0
20230623,161300,22757615580,4070,4070,4070,4070,0
20230623,161200,22757615580,4070,4070,4070,4070,0
20230623,161100,22757615580,4070,4070,4070,4070,0
20230623,161000,22757615580,4070,4070,4070,4070,0
20230623,160900,22757615580,4070,4070,4070,4070,0
20230623,160800,22757615580,4070,4070,4070,4070,0
20230623,160700,22757615580,4070,4070,4070,4070,0
20230623,160600,22757615580,4070,4070,4070,4070,0
20230623,160500,22757615580,4070,4070,4070,4070,0
20230623,160400,22757615580,4070,4070,4070,4070,0
20230623,160300,22757615580,4070,4070,4070,4070,0
20230623,160200,22757615580,4070,4070,4070,4070,0
20230623,160100,22757615580,4070,4070,4070,4070,0
20230623,160000,22757615580,4070,4070,4070,4070,0
20230623,155900,22757615580,4070,4070,4070,4070,0
20230623,155800,22757615580,4070,4070,4070,4070,0
20230623,155700,22757615580,4070,4070,4070,4070,0
20230623,155600,22757615580,4070,4070,4070,4070,0
20230623,155500,22757615580,4070,4070,4070,4070,0
20230623,155400,22757615580,4070,4070,4070,4070,0
20230623,155300,22757615580,4070,4070,4070,4070,48460
20230623,155200,22757615580,4070,4070,4070,4070,0
20230623,155100,22757615580,4070,4070,4070,4070,0
20230623,155000,22757615580,4070,4070,4070,4070,0
20230623,154900,22757615580,4070,4070,4070,4070,0
20230623,154800,22757615580,4070,4070,4070,4070,0
20230623,154700,22757615580,4070,4070,4070,4070,0
20230623,154600,22757615580,4070,4070,4070,4070,0
20230623,154500,22757615580,4070,4070,4070,4070,0
20230623,154400,22757615580,4070,4070,4070,4070,0
20230623,154300,22757615580,4070,4070,4070,4070,0
20230623,154200,22757615580,4070,4070,4070,4070,0
20230623,154100,22757615580,4070,4070,4070,4070,0
20230623,154000,22757615580,4070,4070,4070,4070,0
20230623,153900,22757615580,4070,4070,4070,4070,0
20230623,153800,22757615580,4070,4070,4070,4070,0
20230623,153700,22757615580,4070,4070,4070,4070,0
20230623,153600,22757615580,4070,4070,4070,4070,0
20230623,153500,22757615580,4070,4070,4070,4070,0
20230623,153400,22757615580,4070,4070,4070,4070,0
20230623,153300,22757615580,4070,4070,4070,4070,0
20230623,153200,22757615580,4070,4070,4070,4070,0
20230623,153100,22757615580,4070,4070,4070,4070,0
20230623,153000,22757615580,4070,4070,4070,4070,48460
20230623,152900,22560383380,4070,4070,4070,4070,0
20230623,152800,22560383380,4070,4070,4070,4070,0
20230623,152700,22560383380,4070,4070,4070,4070,0
20230623,152600,22560383380,4070,4070,4070,4070,0
20230623,152500,22560383380,4070,4070,4070,4070,0
20230623,152400,22560383380,4070,4070,4070,4070,0
20230623,152300,22560383380,4070,4070,4070,4070,0
20230623,152200,22560383380,4070,4070,4070,4070,0
20230623,152100,22560383380,4070,4070,4070,4070,0
20230623,152000,22560383380,4070,4070,4070,4070,0
20230623,151900,22560383380,4070,4070,4075,4055,25574
20230623,151800,22456493570,4070,4065,4070,4060,15769
20230623,151700,22392396140,4065,4070,4075,4065,8025
20230623,151600,22359741690,4070,4070,4075,4070,4210
20230623,151500,22342590510,4075,4080,4080,4070,7974
20230623,151400,22310088600,4075,4080,4080,4075,2492
20230623,151300,22299932935,4080,4080,4080,4075,247
20230623,151200,22298925460,4080,4080,4085,4075,4995
20230623,151100,22278535770,4085,4070,4085,4070,3262
20230623,151000,22265232835,4070,4080,4080,4070,1526
20230623,150900,22259013935,4080,4070,4080,4060,12529
20230623,150800,22208057265,4065,4070,4070,4065,8883
20230623,150700,22171904460,4070,4080,4085,4070,6438
20230623,150600,22145659600,4085,4090,4090,4080,8171
20230623,150500,22112274025,4090,4085,4095,4085,8699
20230623,150400,22076703595,4090,4085,4090,4085,6386
20230623,150300,22050601060,4085,4085,4090,4080,3487
20230623,150200,22036356670,4090,4080,4090,4080,5472
20230623,150100,22014009605,4075,4075,4080,4075,5021
20230623,150000,21993524575,4080,4080,4080,4075,3593
20230623,145900,21978868875,4080,4075,4080,4070,7729
20230623,145800,21947357965,4075,4060,4075,4060,1989
20230623,145700,21939264900,4070,4060,4070,4055,8899
20230623,145600,21903087270,4060,4060,4070,4060,9561
20230623,145500,21864242410,4065,4065,4070,4060,3935
20230623,145400,21848249765,4060,4060,4065,4060,3421
20230623,145300,21834349930,4065,4070,4070,4060,6773
20230623,145200,21806832615,4070,4070,4070,4065,6376
20230623,145100,21780902355,4070,4060,4070,4060,3796
20230623,145000,21765477115,4065,4060,4070,4055,4506
20230623,144900,21747153460,4060,4070,4070,4060,6462
20230623,144800,21720905990,4070,4060,4075,4060,4436
20230623,144700,21702866915,4060,4060,4060,4055,2231
20230623,144600,21693810390,4060,4060,4060,4055,1144
20230623,144500,21689170400,4055,4055,4060,4055,5597
20230623,144400,21666460465,4055,4070,4070,4055,2402
20230623,144300,21656718050,4060,4070,4070,4060,2663
20230623,144200,21645906040,4060,4065,4070,4060,2307
20230623,144100,21636530735,4070,4065,4075,4060,5746
20230623,144000,21613177365,4065,4070,4075,4060,4032
20230623,143900,21596792885,4070,4070,4080,4065,3640
20230623,143800,21581951150,4085,4065,4085,4055,4009
20230623,143700,21565630405,4065,4080,4085,4055,13361
20230623,143600,21511175305,4080,4080,4085,4080,7096
20230623,143500,21482220290,4080,4080,4085,4080,9680
20230623,143400,21442709755,4080,4075,4080,4075,7386
20230623,143300,21412577600,4075,4070,4080,4070,8152
20230623,143200,21379373030,4070,4070,4075,4065,3299
20230623,143100,21365946180,4070,4070,4075,4065,4046
20230623,143000,21349481310,4070,4070,4075,4065,2465
20230623,142900,21339449795,4065,4065,4075,4060,1572
20230623,142800,21333055645,4060,4065,4065,4060,2109
20230623,142700,21324485140,4065,4050,4065,4050,7401
20230623,142600,21294485320,4045,4050,4050,4045,839
20230623,142500,21291091350,4045,4045,4055,4045,3177
20230623,142400,21278234030,4045,4055,4055,4045,9237
20230623,142300,21240851830,4055,4055,4055,4045,6308
20230623,142200,21215299255,4055,4055,4060,4045,5577
20230623,142100,21192696865,4050,4040,4055,4035,4582
20230623,142000,21174174990,4040,4050,4050,4035,24544
20230623,141900,21074937270,4055,4070,4070,4055,13729
20230623,141800,21019149275,4075,4075,4075,4070,1314
20230623,141700,21013799530,4075,4065,4080,4060,17623
20230623,141600,20942049820,4065,4050,4065,4040,11797
20230623,141500,20894207905,4050,4035,4050,4025,14984
20230623,141400,20833723245,4025,4050,4050,4025,23534
20230623,141300,20738644545,4050,4055,4055,4050,15245
20230623,141200,20676872700,4055,4055,4065,4050,18201
20230623,141100,20603041045,4060,4055,4060,4050,16414
20230623,141000,20536490275,4055,4055,4060,4050,17969
20230623,140900,20463635875,4055,4060,4065,4050,44247
20230623,140800,20284165165,4065,4075,4075,4055,42581
20230623,140700,20111186795,4075,4090,4095,4075,45182
20230623,140600,19926791130,4090,4095,4100,4085,15925
20230623,140500,19861626315,4095,4080,4100,4080,17945
20230623,140400,19788160545,4085,4090,4095,4080,17971
20230623,140300,19714752830,4090,4105,4115,4085,21139
20230623,140200,19628198900,4105,4085,4110,4080,21359
20230623,140100,19540757610,4085,4120,4120,4070,80133
20230623,140000,19213347850,4110,4120,4130,4110,45162
20230623,135900,19027193145,4120,4100,4130,4095,49296
20230623,135800,18824343775,4100,4090,4105,4085,83826
20230623,135700,18481129455,4090,4140,4150,4090,147681
20230623,135600,17873130725,4140,4165,4175,4130,115055
20230623,135500,17395770665,4165,4185,4190,4155,75225
20230623,135400,17082011165,4185,4195,4200,4160,96136
20230623,135300,16680201325,4190,4230,4240,4180,138622
20230623,135200,16097201535,4230,4245,4255,4205,162635
20230623,135100,15409345540,4245,4225,4265,4220,162033
20230623,135000,14720688680,4220,4270,4295,4220,272268
20230623,134900,13562593670,4275,4205,4300,4200,629694
20230623,134800,10884800645,4205,4145,4205,4135,172012
20230623,134700,10166867820,4145,4150,4160,4110,106563
20230623,134600,9725560635,4140,4200,4215,4115,219943
20230623,134500,8810394455,4200,4205,4225,4150,303882
20230623,134400,7537551495,4205,3970,4210,3965,351487
20230623,134300,6084789170,3970,3965,3970,3965,2294
20230623,134200,6075687070,3965,3965,3965,3960,1133
20230623,134100,6071194950,3965,3960,3965,3955,3941
20230623,134000,6055571075,3955,3950,3955,3950,1012
20230623,133900,6051573625,3950,3950,3950,3950,464
20230623,133800,6049740825,3945,3950,3950,3945,2628
20230623,133700,6039361725,3950,3950,3950,3950,2294
20230623,133600,6030300425,3950,3945,3965,3945,3387
20230623,133500,6016902755,3945,3945,3945,3940,2771
20230623,133400,6005972820,3945,3955,3955,3945,2003
20230623,133300,5998070955,3950,3960,3960,3950,7162
20230623,133200,5969780955,3960,3955,3960,3955,3827
20230623,133100,5954645165,3960,3960,3960,3955,3093
20230623,133000,5942409535,3960,3960,3960,3960,0
20230623,132900,5942409535,3960,3960,3960,3955,1462
20230623,132800,5936622665,3960,3960,3960,3960,1105
20230623,132700,5932246865,3955,3960,3960,3955,2491
20230623,132600,5922388475,3960,3960,3960,3960,141
20230623,132500,5921830115,3965,3960,3965,3960,1240
20230623,132400,5916919655,3965,3965,3965,3960,8652
20230623,132300,5882637450,3960,3965,3965,3960,1159
20230623,132200,5878042510,3965,3960,3965,3960,2180
20230623,132100,5869409090,3960,3960,3960,3960,230
20230623,132000,5868498290,3960,3960,3965,3955,3905
20230623,131900,5853039730,3955,3960,3960,3955,3079
20230623,131800,5840849430,3955,3960,3960,3955,5702
20230623,131700,5818269585,3960,3965,3965,3960,403
20230623,131600,5816672190,3965,3960,3965,3960,3266
20230623,131500,5803733755,3965,3970,3970,3965,6326
20230623,131400,5778644045,3970,3970,3970,3970,174
20230623,131300,5777953265,3980,3980,3980,3980,1
20230623,131200,5777949285,3980,3975,3980,3970,7047
20230623,131100,5749956990,3975,3980,3980,3975,344
20230623,131000,5748589540,3980,3980,3985,3980,251
20230623,130900,5747590505,3980,3980,3980,3980,520
20230623,130800,5745520905,3985,3985,3985,3980,2321
20230623,130700,5736283220,3990,3985,3990,3975,2949
20230623,130600,5724546910,3990,3990,3990,3985,1145
20230623,130500,5719978385,3990,3980,3990,3975,430
20230623,130400,5718265995,3980,3985,3990,3980,2202
20230623,130300,5709498490,3985,3980,3985,3980,1125
20230623,130200,5705019525,3985,3980,3985,3980,1135
20230623,130100,5700501330,3975,3970,3975,3970,3879
20230623,130000,5685083605,3975,3975,3975,3970,430
20230623,125900,5683374380,3975,3975,3975,3970,133
20230623,125800,5682845865,3975,3975,3975,3975,13
20230623,125700,5682794190,3975,3965,3975,3965,1005
20230623,125600,5678809265,3965,3970,3970,3965,1105
20230623,125500,5674427415,3970,3970,3970,3970,138
20230623,125400,5673879555,3965,3970,3970,3965,441
20230623,125300,5672128800,3970,3970,3970,3970,1483
20230623,125200,5666241290,3970,3970,3970,3970,21
20230623,125100,5666157920,3970,3970,3970,3965,2700
20230623,125000,5655439145,3975,3970,3975,3965,904
20230623,124900,5651853220,3975,3970,3975,3970,62
20230623,124800,5651607020,3970,3965,3970,3965,566
20230623,124700,5649360290,3970,3965,3970,3965,160
20230623,124600,5648725790,3965,3965,3965,3965,3125
20230623,124500,5636335165,3965,3970,3970,3965,979
20230623,124400,5632451535,3970,3970,3970,3970,0
20230623,124300,5632451535,3970,3980,3980,3970,3368
20230623,124200,5619069775,3980,3980,3980,3975,1111
20230623,124100,5614652995,3975,3975,3980,3975,2422
20230623,124000,5605025035,3975,3975,3975,3975,200
20230623,123900,5604230035,3970,3970,3970,3970,1866
20230623,123800,5596822015,3970,3980,3980,3970,779
20230623,123700,5593725175,3975,3965,3975,3965,2820
20230623,123600,5582525565,3970,3965,3970,3965,559
20230623,123500,5580308880,3960,3960,3965,3960,4526
20230623,123400,5562385590,3965,3965,3965,3965,35
20230623,123300,5562246815,3965,3965,3965,3960,118
20230623,123200,5561779430,3965,3975,3975,3960,760
20230623,123100,5558766735,3975,3970,3975,3970,644
20230623,123000,5556209330,3970,3960,3970,3955,6348
20230623,122900,5531051675,3960,3955,3960,3955,1312
20230623,122800,5525856160,3955,3955,3955,3955,1951
20230623,122700,5518139955,3955,3955,3955,3955,1706
20230623,122600,5511392725,3955,3955,3955,3955,951
20230623,122500,5507631520,3955,3955,3955,3955,553
20230623,122400,5505444405,3955,3950,3955,3950,1194
20230623,122300,5500727450,3950,3950,3950,3950,1483
20230623,122200,5494869600,3950,3950,3955,3950,1026
20230623,122100,5490816875,3950,3955,3955,3950,41
20230623,122000,5490654830,3955,3950,3955,3950,999
20230623,121900,5486708755,3950,3950,3950,3950,20
20230623,121800,5486629755,3950,3950,3950,3950,988
20230623,121700,5482727155,3955,3950,3955,3950,1994
20230623,121600,5474850150,3950,3950,3950,3950,550
20230623,121500,5472677650,3955,3955,3955,3950,1343
20230623,121400,5467372605,3950,3955,3955,3945,3185
20230623,121300,5454796480,3955,3955,3960,3955,585
20230623,121200,5452482305,3955,3960,3960,3955,170
20230623,121100,5451809835,3960,3955,3960,3955,1028
20230623,121000,5447744080,3955,3955,3955,3950,3529
20230623,120900,5433788305,3955,3960,3960,3955,3397
20230623,120800,5420336195,3960,3960,3960,3955,646
20230623,120700,5417781205,3960,3955,3960,3955,2584
20230623,120600,5407561335,3960,3960,3960,3955,52
20230623,120500,5407355430,3960,3960,3960,3960,350
20230623,120400,5405969430,3960,3960,3960,3960,205
20230623,120300,5405157630,3960,3955,3960,3955,601
20230623,120200,5402780670,3950,3950,3950,3950,6303
20230623,120100,5377883820,3955,3955,3955,3950,687
20230623,120000,5375166960,3955,3955,3955,3955,42
20230623,115900,5375000850,3955,3950,3955,3950,1106
20230623,115800,5370632100,3955,3955,3955,3955,1334
20230623,115700,5365356130,3955,3950,3955,3950,1487
20230623,115600,5359476965,3950,3945,3950,3945,1698
20230623,115500,5352771815,3950,3960,3960,3950,1946
20230623,115400,5345079815,3955,3955,3955,3955,66
20230623,115300,5344818785,3950,3950,3950,3945,1975
20230623,115200,5337018445,3955,3955,3955,3955,60
20230623,115100,5336781145,3955,3955,3960,3945,2805
20230623,115000,5325701175,3960,3960,3960,3960,2
20230623,114900,5325693255,3950,3960,3960,3950,1614
20230623,114800,5319309500,3960,3955,3960,3955,531
20230623,114700,5317209120,3950,3955,3955,3950,3508
20230623,114600,5303351670,3950,3960,3960,3950,2761
20230623,114500,5292435225,3960,3955,3960,3955,3828
20230623,114400,5277293905,3955,3955,3960,3955,1341
20230623,114300,5271989745,3955,3960,3960,3955,956
20230623,114200,5268207885,3955,3965,3965,3955,3918
20230623,114100,5252692990,3970,3965,3970,3965,201
20230623,114000,5251895270,3965,3965,3970,3960,317
20230623,113900,5250638390,3965,3965,3970,3960,732
20230623,113800,5247736345,3965,3970,3970,3960,1202
20230623,113700,5242971145,3965,3975,3975,3965,1602
20230623,113600,5236612725,3970,3970,3975,3965,496
20230623,113500,5234645240,3965,3970,3970,3965,220
20230623,113400,5233772840,3970,3965,3970,3965,564
20230623,113300,5231533865,3965,3955,3970,3955,2015
20230623,113200,5223552735,3960,3960,3960,3955,2832
20230623,113100,5212338515,3960,3965,3965,3960,546
20230623,113000,5210176025,3965,3960,3970,3960,462
20230623,112900,5208345240,3970,3955,3970,3955,1105
20230623,112800,5203965735,3955,3965,3965,3955,3287
20230623,112700,5190948130,3960,3965,3965,3960,997
20230623,112600,5186997190,3960,3965,3965,3960,3010
20230623,112500,5175077505,3965,3965,3965,3965,1141
20230623,112400,5170553440,3965,3965,3970,3965,1480
20230623,112300,5164685230,3965,3960,3975,3960,8332
20230623,112200,5131665730,3965,3970,3970,3965,13727
20230623,112100,5077226410,3970,3970,3975,3970,2035
20230623,112000,5069147445,3965,3985,3985,3965,3573
20230623,111900,5054956785,3985,3985,3990,3980,2389
20230623,111800,5045443460,3985,3985,3990,3985,2218
20230623,111700,5036601240,3985,3980,3985,3975,3243
20230623,111600,5023694175,3980,3970,3980,3955,284
20230623,111500,5022566395,3955,3970,3985,3955,7711
20230623,111400,4991970905,3955,3980,3980,3955,2120
20230623,111300,4983577230,3980,3990,3990,3950,23700
20230623,111200,4889609320,3990,3985,3990,3980,3471
20230623,111100,4875774895,3985,3995,3995,3980,9753
20230623,111000,4836913595,3990,4010,4010,3990,9157
20230623,110900,4800346610,4000,4010,4010,4000,10844
20230623,110800,4756958245,4005,4020,4020,4005,2726
20230623,110700,4746029385,4020,4020,4020,4010,2810
20230623,110600,4734753120,4020,4030,4030,4020,4333
20230623,110500,4717321655,4030,4015,4035,4010,5511
20230623,110400,4695173645,4005,4015,4015,3995,5628
20230623,110300,4672634845,4015,4030,4035,4000,21488
20230623,110200,4586393615,4035,4035,4040,4025,3197
20230623,110100,4573505425,4040,4030,4040,4030,3177
20230623,110000,4560681845,4030,4035,4040,4025,17998
20230623,105900,4488099335,4040,4045,4045,4035,4944
20230623,105800,4468143350,4045,4055,4055,4040,16810
20230623,105700,4400103335,4055,4080,4085,4055,16167
20230623,105600,4334254855,4080,4065,4090,4060,15217
20230623,105500,4272150910,4065,4060,4080,4050,28210
20230623,105400,4157514155,4060,4060,4070,4055,17560
20230623,105300,4086198105,4060,4040,4060,4035,7800
20230623,105200,4054599130,4035,4040,4055,4035,35195
20230623,105100,3912193280,4040,4035,4040,4025,21077
20230623,105000,3827198500,4035,4035,4040,4025,7654
20230623,104900,3796327895,4035,4020,4035,4020,32048
20230623,104800,3667380620,4015,4010,4020,4010,11942
20230623,104700,3619423465,4010,4000,4015,4000,3428
20230623,104600,3605672235,3995,3995,4010,3980,10951
20230623,104500,3561946975,3995,4015,4020,3985,19367
20230623,104400,3484437235,4015,4025,4025,3990,15362
20230623,104300,3422851835,4025,4015,4025,4000,31409
20230623,104200,3297088230,4015,4010,4015,3985,22697
20230623,104100,3206314715,4010,3970,4030,3955,85963
20230623,104000,2862591970,3970,3950,3970,3950,16119
20230623,103900,2798692580,3950,3940,3950,3940,1962
20230623,103800,2790949055,3950,3945,3960,3940,8659
20230623,103700,2756787250,3945,3945,3960,3935,13651
20230623,103600,2702844695,3945,3925,3945,3925,7047
20230623,103500,2675098800,3930,3930,3930,3930,802
20230623,103400,2671946940,3925,3925,3930,3925,362
20230623,103300,2670526075,3935,3925,3935,3925,3235
20230623,103200,2657813140,3925,3930,3935,3925,949
20230623,103100,2654086780,3930,3935,3935,3930,1271
20230623,103000,2649091500,3930,3930,3935,3930,1688
20230623,102900,2642457575,3925,3925,3925,3925,289
20230623,102800,2641323250,3930,3915,3930,3915,18702
20230623,102700,2567983660,3920,3915,3920,3910,4733
20230623,102600,2549433010,3920,3920,3920,3915,831
20230623,102500,2546176775,3915,3915,3915,3910,2028
20230623,102400,2538237380,3915,3915,3915,3915,1101
20230623,102300,2533926965,3915,3915,3915,3915,622
20230623,102200,2531491835,3915,3910,3915,3905,2859
20230623,102100,2520309605,3910,3900,3910,3900,5448
20230623,102000,2499050005,3900,3910,3910,3895,4925
20230623,101900,2479833610,3905,3920,3920,3905,484
20230623,101800,2477942610,3920,3915,3920,3900,10119
20230623,101700,2438381200,3915,3920,3920,3915,29
20230623,101600,2438267620,3920,3925,3925,3915,2376
20230623,101500,2428953485,3925,3925,3925,3920,3284
20230623,101400,2416076735,3920,3920,3920,3920,631
20230623,101300,2413603215,3915,3915,3915,3915,1752
20230623,101200,2406744135,3915,3910,3915,3910,535
20230623,101100,2404651340,3910,3910,3915,3910,4951
20230623,101000,2385292880,3910,3925,3925,3910,2286
20230623,100900,2376350345,3925,3920,3925,3915,192
20230623,100800,2375598605,3930,3910,3930,3910,6127
20230623,100700,2351595485,3910,3915,3915,3905,468
20230623,100600,2349765915,3910,3920,3920,3910,3527
20230623,100500,2335973780,3915,3905,3915,3900,9252
20230623,100400,2299830865,3905,3900,3905,3895,1731
20230623,100300,2293083095,3905,3900,3910,3895,988
20230623,100200,2289229475,3895,3900,3905,3895,3745
20230623,100100,2274636995,3900,3905,3905,3900,3112
20230623,100000,2262500175,3905,3905,3905,3900,16371
20230623,095900,2198647560,3900,3905,3910,3900,5828
20230623,095800,2175903440,3910,3910,3910,3905,3073
20230623,095700,2163897910,3910,3910,3915,3905,6016
20230623,095600,2140403570,3905,3920,3930,3905,16093
20230623,095500,2077383165,3930,3925,3930,3920,922
20230623,095400,2073765520,3925,3930,3935,3925,5287
20230623,095300,2053005735,3930,3935,3935,3930,473
20230623,095200,2051145755,3935,3930,3935,3930,140
20230623,095100,2050595360,3930,3925,3930,3925,5690
20230623,095000,2028233955,3925,3930,3930,3925,1105
20230623,094900,2023894110,3925,3930,3930,3920,1412
20230623,094800,2018353175,3925,3930,3930,3925,1330
20230623,094700,2013131040,3930,3925,3930,3925,950
20230623,094600,2009402285,3930,3925,3930,3925,4087
20230623,094500,1993359295,3925,3920,3925,3920,1225
20230623,094400,1988555490,3925,3925,3925,3925,1320
20230623,094300,1983374490,3925,3920,3925,3920,4376
20230623,094200,1966204465,3920,3920,3920,3920,3430
20230623,094100,1952758865,3920,3915,3925,3910,3333
20230623,094000,1939703550,3915,3905,3915,3905,5193
20230623,093900,1919396665,3905,3910,3910,3905,5212
20230623,093800,1899042045,3910,3910,3915,3905,6927
20230623,093700,1871962185,3910,3915,3920,3910,6243
20230623,093600,1847530660,3915,3915,3915,3910,11543
20230623,093500,1802371995,3910,3915,3920,3910,6261
20230623,093400,1777857720,3915,3925,3925,3915,955
20230623,093300,1774116765,3925,3930,3930,3920,11054
20230623,093200,1730733530,3925,3925,3930,3920,8973
20230623,093100,1695511995,3925,3920,3925,3920,1865
20230623,093000,1688192125,3915,3925,3925,3915,3733
20230623,092900,1673552480,3925,3930,3930,3925,5743
20230623,092800,1650988530,3925,3920,3930,3915,26359
20230623,092700,1547718925,3925,3910,3925,3910,15437
20230623,092600,1487273260,3910,3915,3920,3910,14664
20230623,092500,1429877840,3915,3925,3925,3910,28010
20230623,092400,1320211355,3920,3935,3935,3920,37398
20230623,092300,1173353370,3935,3940,3940,3935,9312
20230623,092200,1136705260,3940,3935,3940,3935,2418
20230623,092100,1127189435,3935,3935,3950,3935,18362
20230623,092000,1054737435,3935,3945,3945,3930,9925
20230623,091900,1015664620,3945,3945,3950,3940,5710
20230623,091800,993157355,3945,3950,3955,3945,1590
20230623,091700,986880405,3950,3940,3955,3935,7893
20230623,091600,955763925,3950,3950,3955,3930,29712
20230623,091500,838659355,3950,3960,3960,3950,10068
20230623,091400,798871930,3960,3965,3965,3955,10964
20230623,091300,755473420,3960,3965,3965,3955,12946
20230623,091200,704220300,3965,3980,3980,3960,5531
20230623,091100,682251680,3980,3965,4000,3965,17468
20230623,091000,612864240,3965,3980,3980,3945,40353
20230623,090900,453391570,3970,3995,4000,3970,14775
20230623,090800,394533845,4000,4010,4010,3990,8081
20230623,090700,362225345,4010,4015,4015,4005,1699
20230623,090600,355414335,4015,4020,4025,4015,3244
20230623,090500,342381620,4025,4025,4030,4020,2740
20230623,090400,331350090,4035,4045,4045,4030,10284
20230623,090300,289805925,4040,4040,4040,4030,21504
20230623,090200,202989930,4040,4035,4040,4035,10547
20230623,090100,160404550,4035,4030,4050,4020,6052
20230623,090000,135963050,4030,3995,4030,3990,33105