KissMeData/175140/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235200,320225350,9040,9040,9040,9040,377
20230623,235100,320225350,9040,9040,9040,9040,0
20230623,235000,320225350,9040,9040,9040,9040,0
20230623,234900,320225350,9040,9040,9040,9040,0
20230623,234800,320225350,9040,9040,9040,9040,0
20230623,234700,320225350,9040,9040,9040,9040,0
20230623,234600,320225350,9040,9040,9040,9040,0
20230623,234500,320225350,9040,9040,9040,9040,0
20230623,234400,320225350,9040,9040,9040,9040,0
20230623,234300,320225350,9040,9040,9040,9040,0
20230623,234200,320225350,9040,9040,9040,9040,0
20230623,234100,320225350,9040,9040,9040,9040,0
20230623,234000,320225350,9040,9040,9040,9040,0
20230623,233900,320225350,9040,9040,9040,9040,0
20230623,233800,320225350,9040,9040,9040,9040,0
20230623,233700,320225350,9040,9040,9040,9040,0
20230623,233600,320225350,9040,9040,9040,9040,0
20230623,233500,320225350,9040,9040,9040,9040,0
20230623,233400,320225350,9040,9040,9040,9040,0
20230623,233300,320225350,9040,9040,9040,9040,0
20230623,233200,320225350,9040,9040,9040,9040,0
20230623,233100,320225350,9040,9040,9040,9040,0
20230623,233000,320225350,9040,9040,9040,9040,0
20230623,232900,320225350,9040,9040,9040,9040,0
20230623,232800,320225350,9040,9040,9040,9040,0
20230623,232700,320225350,9040,9040,9040,9040,0
20230623,232600,320225350,9040,9040,9040,9040,0
20230623,232500,320225350,9040,9040,9040,9040,0
20230623,232400,320225350,9040,9040,9040,9040,0
20230623,232300,320225350,9040,9040,9040,9040,0
20230623,232200,320225350,9040,9040,9040,9040,377
20230623,232100,320225350,9040,9040,9040,9040,0
20230623,232000,320225350,9040,9040,9040,9040,0
20230623,231900,320225350,9040,9040,9040,9040,0
20230623,231800,320225350,9040,9040,9040,9040,0
20230623,231700,320225350,9040,9040,9040,9040,0
20230623,231600,320225350,9040,9040,9040,9040,0
20230623,231500,320225350,9040,9040,9040,9040,0
20230623,231400,320225350,9040,9040,9040,9040,0
20230623,231300,320225350,9040,9040,9040,9040,0
20230623,231200,320225350,9040,9040,9040,9040,0
20230623,231100,320225350,9040,9040,9040,9040,0
20230623,231000,320225350,9040,9040,9040,9040,0
20230623,230900,320225350,9040,9040,9040,9040,0
20230623,230800,320225350,9040,9040,9040,9040,0
20230623,230700,320225350,9040,9040,9040,9040,0
20230623,230600,320225350,9040,9040,9040,9040,0
20230623,230500,320225350,9040,9040,9040,9040,0
20230623,230400,320225350,9040,9040,9040,9040,0
20230623,230300,320225350,9040,9040,9040,9040,0
20230623,230200,320225350,9040,9040,9040,9040,0
20230623,230100,320225350,9040,9040,9040,9040,0
20230623,230000,320225350,9040,9040,9040,9040,0
20230623,225900,320225350,9040,9040,9040,9040,0
20230623,225800,320225350,9040,9040,9040,9040,0
20230623,225700,320225350,9040,9040,9040,9040,0
20230623,225600,320225350,9040,9040,9040,9040,0
20230623,225500,320225350,9040,9040,9040,9040,0
20230623,225400,320225350,9040,9040,9040,9040,0
20230623,225300,320225350,9040,9040,9040,9040,0
20230623,225200,320225350,9040,9040,9040,9040,377
20230623,225100,320225350,9040,9040,9040,9040,0
20230623,225000,320225350,9040,9040,9040,9040,0
20230623,224900,320225350,9040,9040,9040,9040,0
20230623,224800,320225350,9040,9040,9040,9040,0
20230623,224700,320225350,9040,9040,9040,9040,0
20230623,224600,320225350,9040,9040,9040,9040,0
20230623,224500,320225350,9040,9040,9040,9040,0
20230623,224400,320225350,9040,9040,9040,9040,0
20230623,224300,320225350,9040,9040,9040,9040,0
20230623,224200,320225350,9040,9040,9040,9040,0
20230623,224100,320225350,9040,9040,9040,9040,0
20230623,224000,320225350,9040,9040,9040,9040,0
20230623,223900,320225350,9040,9040,9040,9040,0
20230623,223800,320225350,9040,9040,9040,9040,0
20230623,223700,320225350,9040,9040,9040,9040,0
20230623,223600,320225350,9040,9040,9040,9040,0
20230623,223500,320225350,9040,9040,9040,9040,0
20230623,223400,320225350,9040,9040,9040,9040,0
20230623,223300,320225350,9040,9040,9040,9040,0
20230623,223200,320225350,9040,9040,9040,9040,0
20230623,223100,320225350,9040,9040,9040,9040,0
20230623,223000,320225350,9040,9040,9040,9040,0
20230623,222900,320225350,9040,9040,9040,9040,0
20230623,222800,320225350,9040,9040,9040,9040,0
20230623,222700,320225350,9040,9040,9040,9040,0
20230623,222600,320225350,9040,9040,9040,9040,0
20230623,222500,320225350,9040,9040,9040,9040,0
20230623,222400,320225350,9040,9040,9040,9040,0
20230623,222300,320225350,9040,9040,9040,9040,0
20230623,222200,320225350,9040,9040,9040,9040,377
20230623,222100,320225350,9040,9040,9040,9040,0
20230623,222000,320225350,9040,9040,9040,9040,0
20230623,221900,320225350,9040,9040,9040,9040,0
20230623,221800,320225350,9040,9040,9040,9040,0
20230623,221700,320225350,9040,9040,9040,9040,0
20230623,221600,320225350,9040,9040,9040,9040,0
20230623,221500,320225350,9040,9040,9040,9040,0
20230623,221400,320225350,9040,9040,9040,9040,0
20230623,221300,320225350,9040,9040,9040,9040,0
20230623,221200,320225350,9040,9040,9040,9040,0
20230623,221100,320225350,9040,9040,9040,9040,0
20230623,221000,320225350,9040,9040,9040,9040,0
20230623,220900,320225350,9040,9040,9040,9040,0
20230623,220800,320225350,9040,9040,9040,9040,0
20230623,220700,320225350,9040,9040,9040,9040,0
20230623,220600,320225350,9040,9040,9040,9040,0
20230623,220500,320225350,9040,9040,9040,9040,0
20230623,220400,320225350,9040,9040,9040,9040,0
20230623,220300,320225350,9040,9040,9040,9040,0
20230623,220200,320225350,9040,9040,9040,9040,0
20230623,220100,320225350,9040,9040,9040,9040,0
20230623,220000,320225350,9040,9040,9040,9040,0
20230623,215900,320225350,9040,9040,9040,9040,0
20230623,215800,320225350,9040,9040,9040,9040,0
20230623,215700,320225350,9040,9040,9040,9040,0
20230623,215600,320225350,9040,9040,9040,9040,0
20230623,215500,320225350,9040,9040,9040,9040,0
20230623,215400,320225350,9040,9040,9040,9040,0
20230623,215300,320225350,9040,9040,9040,9040,0
20230623,215200,320225350,9040,9040,9040,9040,377
20230623,215100,320225350,9040,9040,9040,9040,0
20230623,215000,320225350,9040,9040,9040,9040,0
20230623,214900,320225350,9040,9040,9040,9040,0
20230623,214800,320225350,9040,9040,9040,9040,0
20230623,214700,320225350,9040,9040,9040,9040,0
20230623,214600,320225350,9040,9040,9040,9040,0
20230623,214500,320225350,9040,9040,9040,9040,0
20230623,214400,320225350,9040,9040,9040,9040,0
20230623,214300,320225350,9040,9040,9040,9040,0
20230623,214200,320225350,9040,9040,9040,9040,0
20230623,214100,320225350,9040,9040,9040,9040,0
20230623,214000,320225350,9040,9040,9040,9040,0
20230623,213900,320225350,9040,9040,9040,9040,0
20230623,213800,320225350,9040,9040,9040,9040,0
20230623,213700,320225350,9040,9040,9040,9040,0
20230623,213600,320225350,9040,9040,9040,9040,0
20230623,213500,320225350,9040,9040,9040,9040,0
20230623,213400,320225350,9040,9040,9040,9040,0
20230623,213300,320225350,9040,9040,9040,9040,0
20230623,213200,320225350,9040,9040,9040,9040,0
20230623,213100,320225350,9040,9040,9040,9040,0
20230623,213000,320225350,9040,9040,9040,9040,0
20230623,212900,320225350,9040,9040,9040,9040,0
20230623,212800,320225350,9040,9040,9040,9040,0
20230623,212700,320225350,9040,9040,9040,9040,0
20230623,212600,320225350,9040,9040,9040,9040,0
20230623,212500,320225350,9040,9040,9040,9040,0
20230623,212400,320225350,9040,9040,9040,9040,0
20230623,212300,320225350,9040,9040,9040,9040,0
20230623,212200,320225350,9040,9040,9040,9040,377
20230623,212100,320225350,9040,9040,9040,9040,0
20230623,212000,320225350,9040,9040,9040,9040,0
20230623,211900,320225350,9040,9040,9040,9040,0
20230623,211800,320225350,9040,9040,9040,9040,0
20230623,211700,320225350,9040,9040,9040,9040,0
20230623,211600,320225350,9040,9040,9040,9040,0
20230623,211500,320225350,9040,9040,9040,9040,0
20230623,211400,320225350,9040,9040,9040,9040,0
20230623,211300,320225350,9040,9040,9040,9040,0
20230623,211200,320225350,9040,9040,9040,9040,0
20230623,211100,320225350,9040,9040,9040,9040,0
20230623,211000,320225350,9040,9040,9040,9040,0
20230623,210900,320225350,9040,9040,9040,9040,0
20230623,210800,320225350,9040,9040,9040,9040,0
20230623,210700,320225350,9040,9040,9040,9040,0
20230623,210600,320225350,9040,9040,9040,9040,0
20230623,210500,320225350,9040,9040,9040,9040,0
20230623,210400,320225350,9040,9040,9040,9040,0
20230623,210300,320225350,9040,9040,9040,9040,0
20230623,210200,320225350,9040,9040,9040,9040,0
20230623,210100,320225350,9040,9040,9040,9040,0
20230623,210000,320225350,9040,9040,9040,9040,0
20230623,205900,320225350,9040,9040,9040,9040,0
20230623,205800,320225350,9040,9040,9040,9040,0
20230623,205700,320225350,9040,9040,9040,9040,0
20230623,205600,320225350,9040,9040,9040,9040,0
20230623,205500,320225350,9040,9040,9040,9040,0
20230623,205400,320225350,9040,9040,9040,9040,0
20230623,205300,320225350,9040,9040,9040,9040,0
20230623,205200,320225350,9040,9040,9040,9040,377
20230623,205100,320225350,9040,9040,9040,9040,0
20230623,205000,320225350,9040,9040,9040,9040,0
20230623,204900,320225350,9040,9040,9040,9040,0
20230623,204800,320225350,9040,9040,9040,9040,0
20230623,204700,320225350,9040,9040,9040,9040,0
20230623,204600,320225350,9040,9040,9040,9040,0
20230623,204500,320225350,9040,9040,9040,9040,0
20230623,204400,320225350,9040,9040,9040,9040,0
20230623,204300,320225350,9040,9040,9040,9040,0
20230623,204200,320225350,9040,9040,9040,9040,0
20230623,204100,320225350,9040,9040,9040,9040,0
20230623,204000,320225350,9040,9040,9040,9040,0
20230623,203900,320225350,9040,9040,9040,9040,0
20230623,203800,320225350,9040,9040,9040,9040,0
20230623,203700,320225350,9040,9040,9040,9040,0
20230623,203600,320225350,9040,9040,9040,9040,0
20230623,203500,320225350,9040,9040,9040,9040,0
20230623,203400,320225350,9040,9040,9040,9040,0
20230623,203300,320225350,9040,9040,9040,9040,0
20230623,203200,320225350,9040,9040,9040,9040,0
20230623,203100,320225350,9040,9040,9040,9040,0
20230623,203000,320225350,9040,9040,9040,9040,0
20230623,202900,320225350,9040,9040,9040,9040,0
20230623,202800,320225350,9040,9040,9040,9040,0
20230623,202700,320225350,9040,9040,9040,9040,0
20230623,202600,320225350,9040,9040,9040,9040,0
20230623,202500,320225350,9040,9040,9040,9040,0
20230623,202400,320225350,9040,9040,9040,9040,0
20230623,202300,320225350,9040,9040,9040,9040,0
20230623,202200,320225350,9040,9040,9040,9040,377
20230623,202100,320225350,9040,9040,9040,9040,0
20230623,202000,320225350,9040,9040,9040,9040,0
20230623,201900,320225350,9040,9040,9040,9040,0
20230623,201800,320225350,9040,9040,9040,9040,0
20230623,201700,320225350,9040,9040,9040,9040,0
20230623,201600,320225350,9040,9040,9040,9040,0
20230623,201500,320225350,9040,9040,9040,9040,0
20230623,201400,320225350,9040,9040,9040,9040,0
20230623,201300,320225350,9040,9040,9040,9040,0
20230623,201200,320225350,9040,9040,9040,9040,0
20230623,201100,320225350,9040,9040,9040,9040,0
20230623,201000,320225350,9040,9040,9040,9040,0
20230623,200900,320225350,9040,9040,9040,9040,0
20230623,200800,320225350,9040,9040,9040,9040,0
20230623,200700,320225350,9040,9040,9040,9040,0
20230623,200600,320225350,9040,9040,9040,9040,0
20230623,200500,320225350,9040,9040,9040,9040,0
20230623,200400,320225350,9040,9040,9040,9040,0
20230623,200300,320225350,9040,9040,9040,9040,0
20230623,200200,320225350,9040,9040,9040,9040,0
20230623,200100,320225350,9040,9040,9040,9040,0
20230623,200000,320225350,9040,9040,9040,9040,0
20230623,195900,320225350,9040,9040,9040,9040,0
20230623,195800,320225350,9040,9040,9040,9040,0
20230623,195700,320225350,9040,9040,9040,9040,0
20230623,195600,320225350,9040,9040,9040,9040,0
20230623,195500,320225350,9040,9040,9040,9040,0
20230623,195400,320225350,9040,9040,9040,9040,0
20230623,195300,320225350,9040,9040,9040,9040,0
20230623,195200,320225350,9040,9040,9040,9040,377
20230623,195100,320225350,9040,9040,9040,9040,0
20230623,195000,320225350,9040,9040,9040,9040,0
20230623,194900,320225350,9040,9040,9040,9040,0
20230623,194800,320225350,9040,9040,9040,9040,0
20230623,194700,320225350,9040,9040,9040,9040,0
20230623,194600,320225350,9040,9040,9040,9040,0
20230623,194500,320225350,9040,9040,9040,9040,0
20230623,194400,320225350,9040,9040,9040,9040,0
20230623,194300,320225350,9040,9040,9040,9040,0
20230623,194200,320225350,9040,9040,9040,9040,0
20230623,194100,320225350,9040,9040,9040,9040,0
20230623,194000,320225350,9040,9040,9040,9040,0
20230623,193900,320225350,9040,9040,9040,9040,0
20230623,193800,320225350,9040,9040,9040,9040,0
20230623,193700,320225350,9040,9040,9040,9040,0
20230623,193600,320225350,9040,9040,9040,9040,0
20230623,193500,320225350,9040,9040,9040,9040,0
20230623,193400,320225350,9040,9040,9040,9040,0
20230623,193300,320225350,9040,9040,9040,9040,0
20230623,193200,320225350,9040,9040,9040,9040,0
20230623,193100,320225350,9040,9040,9040,9040,0
20230623,193000,320225350,9040,9040,9040,9040,0
20230623,192900,320225350,9040,9040,9040,9040,0
20230623,192800,320225350,9040,9040,9040,9040,0
20230623,192700,320225350,9040,9040,9040,9040,0
20230623,192600,320225350,9040,9040,9040,9040,0
20230623,192500,320225350,9040,9040,9040,9040,0
20230623,192400,320225350,9040,9040,9040,9040,0
20230623,192300,320225350,9040,9040,9040,9040,0
20230623,192200,320225350,9040,9040,9040,9040,377
20230623,192100,320225350,9040,9040,9040,9040,0
20230623,192000,320225350,9040,9040,9040,9040,0
20230623,191900,320225350,9040,9040,9040,9040,0
20230623,191800,320225350,9040,9040,9040,9040,0
20230623,191700,320225350,9040,9040,9040,9040,0
20230623,191600,320225350,9040,9040,9040,9040,0
20230623,191500,320225350,9040,9040,9040,9040,0
20230623,191400,320225350,9040,9040,9040,9040,0
20230623,191300,320225350,9040,9040,9040,9040,0
20230623,191200,320225350,9040,9040,9040,9040,0
20230623,191100,320225350,9040,9040,9040,9040,0
20230623,191000,320225350,9040,9040,9040,9040,0
20230623,190900,320225350,9040,9040,9040,9040,0
20230623,190800,320225350,9040,9040,9040,9040,0
20230623,190700,320225350,9040,9040,9040,9040,0
20230623,190600,320225350,9040,9040,9040,9040,0
20230623,190500,320225350,9040,9040,9040,9040,0
20230623,190400,320225350,9040,9040,9040,9040,0
20230623,190300,320225350,9040,9040,9040,9040,0
20230623,190200,320225350,9040,9040,9040,9040,0
20230623,190100,320225350,9040,9040,9040,9040,0
20230623,190000,320225350,9040,9040,9040,9040,0
20230623,185900,320225350,9040,9040,9040,9040,0
20230623,185800,320225350,9040,9040,9040,9040,0
20230623,185700,320225350,9040,9040,9040,9040,0
20230623,185600,320225350,9040,9040,9040,9040,0
20230623,185500,320225350,9040,9040,9040,9040,0
20230623,185400,320225350,9040,9040,9040,9040,0
20230623,185300,320225350,9040,9040,9040,9040,0
20230623,185200,320225350,9040,9040,9040,9040,377
20230623,185100,320225350,9040,9040,9040,9040,0
20230623,185000,320225350,9040,9040,9040,9040,0
20230623,184900,320225350,9040,9040,9040,9040,0
20230623,184800,320225350,9040,9040,9040,9040,0
20230623,184700,320225350,9040,9040,9040,9040,0
20230623,184600,320225350,9040,9040,9040,9040,0
20230623,184500,320225350,9040,9040,9040,9040,0
20230623,184400,320225350,9040,9040,9040,9040,0
20230623,184300,320225350,9040,9040,9040,9040,0
20230623,184200,320225350,9040,9040,9040,9040,0
20230623,184100,320225350,9040,9040,9040,9040,0
20230623,184000,320225350,9040,9040,9040,9040,0
20230623,183900,320225350,9040,9040,9040,9040,0
20230623,183800,320225350,9040,9040,9040,9040,0
20230623,183700,320225350,9040,9040,9040,9040,0
20230623,183600,320225350,9040,9040,9040,9040,0
20230623,183500,320225350,9040,9040,9040,9040,0
20230623,183400,320225350,9040,9040,9040,9040,0
20230623,183300,320225350,9040,9040,9040,9040,0
20230623,183200,320225350,9040,9040,9040,9040,0
20230623,183100,320225350,9040,9040,9040,9040,0
20230623,183000,320225350,9040,9040,9040,9040,0
20230623,182900,320225350,9040,9040,9040,9040,0
20230623,182800,320225350,9040,9040,9040,9040,0
20230623,182700,320225350,9040,9040,9040,9040,0
20230623,182600,320225350,9040,9040,9040,9040,0
20230623,182500,320225350,9040,9040,9040,9040,0
20230623,182400,320225350,9040,9040,9040,9040,0
20230623,182300,320225350,9040,9040,9040,9040,0
20230623,182200,320225350,9040,9040,9040,9040,377
20230623,182100,320225350,9040,9040,9040,9040,0
20230623,182000,320225350,9040,9040,9040,9040,0
20230623,181900,320225350,9040,9040,9040,9040,0
20230623,181800,320225350,9040,9040,9040,9040,0
20230623,181700,320225350,9040,9040,9040,9040,0
20230623,181600,320225350,9040,9040,9040,9040,0
20230623,181500,320225350,9040,9040,9040,9040,0
20230623,181400,320225350,9040,9040,9040,9040,0
20230623,181300,320225350,9040,9040,9040,9040,0
20230623,181200,320225350,9040,9040,9040,9040,0
20230623,181100,320225350,9040,9040,9040,9040,0
20230623,181000,320225350,9040,9040,9040,9040,0
20230623,180900,320225350,9040,9040,9040,9040,0
20230623,180800,320225350,9040,9040,9040,9040,0
20230623,180700,320225350,9040,9040,9040,9040,0
20230623,180600,320225350,9040,9040,9040,9040,0
20230623,180500,320225350,9040,9040,9040,9040,0
20230623,180400,320225350,9040,9040,9040,9040,0
20230623,180300,320225350,9040,9040,9040,9040,0
20230623,180200,320225350,9040,9040,9040,9040,0
20230623,180100,320225350,9040,9040,9040,9040,0
20230623,180000,320225350,9040,9040,9040,9040,0
20230623,175900,320225350,9040,9040,9040,9040,0
20230623,175800,320225350,9040,9040,9040,9040,0
20230623,175700,320225350,9040,9040,9040,9040,0
20230623,175600,320225350,9040,9040,9040,9040,0
20230623,175500,320225350,9040,9040,9040,9040,0
20230623,175400,320225350,9040,9040,9040,9040,0
20230623,175300,320225350,9040,9040,9040,9040,0
20230623,175200,320225350,9040,9040,9040,9040,377
20230623,175100,320225350,9040,9040,9040,9040,0
20230623,175000,320225350,9040,9040,9040,9040,0
20230623,174900,320225350,9040,9040,9040,9040,0
20230623,174800,320225350,9040,9040,9040,9040,0
20230623,174700,320225350,9040,9040,9040,9040,0
20230623,174600,320225350,9040,9040,9040,9040,0
20230623,174500,320225350,9040,9040,9040,9040,0
20230623,174400,320225350,9040,9040,9040,9040,0
20230623,174300,320225350,9040,9040,9040,9040,0
20230623,174200,320225350,9040,9040,9040,9040,0
20230623,174100,320225350,9040,9040,9040,9040,0
20230623,174000,320225350,9040,9040,9040,9040,0
20230623,173900,320225350,9040,9040,9040,9040,0
20230623,173800,320225350,9040,9040,9040,9040,0
20230623,173700,320225350,9040,9040,9040,9040,0
20230623,173600,320225350,9040,9040,9040,9040,0
20230623,173500,320225350,9040,9040,9040,9040,0
20230623,173400,320225350,9040,9040,9040,9040,0
20230623,173300,320225350,9040,9040,9040,9040,0
20230623,173200,320225350,9040,9040,9040,9040,0
20230623,173100,320225350,9040,9040,9040,9040,0
20230623,173000,320225350,9040,9040,9040,9040,0
20230623,172900,320225350,9040,9040,9040,9040,0
20230623,172800,320225350,9040,9040,9040,9040,0
20230623,172700,320225350,9040,9040,9040,9040,0
20230623,172600,320225350,9040,9040,9040,9040,0
20230623,172500,320225350,9040,9040,9040,9040,0
20230623,172400,320225350,9040,9040,9040,9040,0
20230623,172300,320225350,9040,9040,9040,9040,0
20230623,172200,320225350,9040,9040,9040,9040,377
20230623,172100,320225350,9040,9040,9040,9040,0
20230623,172000,320225350,9040,9040,9040,9040,0
20230623,171900,320225350,9040,9040,9040,9040,0
20230623,171800,320225350,9040,9040,9040,9040,0
20230623,171700,320225350,9040,9040,9040,9040,0
20230623,171600,320225350,9040,9040,9040,9040,0
20230623,171500,320225350,9040,9040,9040,9040,0
20230623,171400,320225350,9040,9040,9040,9040,0
20230623,171300,320225350,9040,9040,9040,9040,0
20230623,171200,320225350,9040,9040,9040,9040,0
20230623,171100,320225350,9040,9040,9040,9040,0
20230623,171000,320225350,9040,9040,9040,9040,0
20230623,170900,320225350,9040,9040,9040,9040,0
20230623,170800,320225350,9040,9040,9040,9040,0
20230623,170700,320225350,9040,9040,9040,9040,0
20230623,170600,320225350,9040,9040,9040,9040,0
20230623,170500,320225350,9040,9040,9040,9040,0
20230623,170400,320225350,9040,9040,9040,9040,0
20230623,170300,320225350,9040,9040,9040,9040,0
20230623,170200,320225350,9040,9040,9040,9040,0
20230623,170100,320225350,9040,9040,9040,9040,0
20230623,170000,320225350,9040,9040,9040,9040,0
20230623,165900,320225350,9040,9040,9040,9040,0
20230623,165800,320225350,9040,9040,9040,9040,0
20230623,165700,320225350,9040,9040,9040,9040,0
20230623,165600,320225350,9040,9040,9040,9040,0
20230623,165500,320225350,9040,9040,9040,9040,0
20230623,165400,320225350,9040,9040,9040,9040,0
20230623,165300,320225350,9040,9040,9040,9040,0
20230623,165200,320225350,9040,9040,9040,9040,377
20230623,165100,320225350,9040,9040,9040,9040,0
20230623,165000,320225350,9040,9040,9040,9040,0
20230623,164900,320225350,9040,9040,9040,9040,0
20230623,164800,320225350,9040,9040,9040,9040,0
20230623,164700,320225350,9040,9040,9040,9040,0
20230623,164600,320225350,9040,9040,9040,9040,0
20230623,164500,320225350,9040,9040,9040,9040,0
20230623,164400,320225350,9040,9040,9040,9040,0
20230623,164300,320225350,9040,9040,9040,9040,0
20230623,164200,320225350,9040,9040,9040,9040,0
20230623,164100,320225350,9040,9040,9040,9040,0
20230623,164000,320225350,9040,9040,9040,9040,0
20230623,163900,320225350,9040,9040,9040,9040,0
20230623,163800,320225350,9040,9040,9040,9040,0
20230623,163700,320225350,9040,9040,9040,9040,0
20230623,163600,320225350,9040,9040,9040,9040,0
20230623,163500,320225350,9040,9040,9040,9040,0
20230623,163400,320225350,9040,9040,9040,9040,0
20230623,163300,320225350,9040,9040,9040,9040,0
20230623,163200,320225350,9040,9040,9040,9040,0
20230623,163100,320225350,9040,9040,9040,9040,0
20230623,163000,320225350,9040,9040,9040,9040,0
20230623,162900,320225350,9040,9040,9040,9040,0
20230623,162800,320225350,9040,9040,9040,9040,0
20230623,162700,320225350,9040,9040,9040,9040,0
20230623,162600,320225350,9040,9040,9040,9040,0
20230623,162500,320225350,9040,9040,9040,9040,0
20230623,162400,320225350,9040,9040,9040,9040,0
20230623,162300,320225350,9040,9040,9040,9040,0
20230623,162200,320225350,9040,9040,9040,9040,377
20230623,162100,320225350,9040,9040,9040,9040,0
20230623,162000,320225350,9040,9040,9040,9040,0
20230623,161900,320225350,9040,9040,9040,9040,0
20230623,161800,320225350,9040,9040,9040,9040,0
20230623,161700,320225350,9040,9040,9040,9040,0
20230623,161600,320225350,9040,9040,9040,9040,0
20230623,161500,320225350,9040,9040,9040,9040,0
20230623,161400,320225350,9040,9040,9040,9040,0
20230623,161300,320225350,9040,9040,9040,9040,0
20230623,161200,320225350,9040,9040,9040,9040,0
20230623,161100,320225350,9040,9040,9040,9040,0
20230623,161000,320225350,9040,9040,9040,9040,0
20230623,160900,320225350,9040,9040,9040,9040,0
20230623,160800,320225350,9040,9040,9040,9040,0
20230623,160700,320225350,9040,9040,9040,9040,0
20230623,160600,320225350,9040,9040,9040,9040,0
20230623,160500,320225350,9040,9040,9040,9040,0
20230623,160400,320225350,9040,9040,9040,9040,0
20230623,160300,320225350,9040,9040,9040,9040,0
20230623,160200,320225350,9040,9040,9040,9040,0
20230623,160100,320225350,9040,9040,9040,9040,0
20230623,160000,320225350,9040,9040,9040,9040,0
20230623,155900,320225350,9040,9040,9040,9040,0
20230623,155800,320225350,9040,9040,9040,9040,0
20230623,155700,320225350,9040,9040,9040,9040,0
20230623,155600,320225350,9040,9040,9040,9040,0
20230623,155500,320225350,9040,9040,9040,9040,0
20230623,155400,320225350,9040,9040,9040,9040,0
20230623,155300,320225350,9040,9040,9040,9040,0
20230623,155200,320225350,9040,9040,9040,9040,377
20230623,155100,320225350,9040,9040,9040,9040,0
20230623,155000,320225350,9040,9040,9040,9040,0
20230623,154900,320225350,9040,9040,9040,9040,0
20230623,154800,320225350,9040,9040,9040,9040,0
20230623,154700,320225350,9040,9040,9040,9040,0
20230623,154600,320225350,9040,9040,9040,9040,0
20230623,154500,320225350,9040,9040,9040,9040,0
20230623,154400,320225350,9040,9040,9040,9040,0
20230623,154300,320225350,9040,9040,9040,9040,0
20230623,154200,320225350,9040,9040,9040,9040,0
20230623,154100,320225350,9040,9040,9040,9040,0
20230623,154000,320225350,9040,9040,9040,9040,0
20230623,153900,320225350,9040,9040,9040,9040,0
20230623,153800,320225350,9040,9040,9040,9040,0
20230623,153700,320225350,9040,9040,9040,9040,0
20230623,153600,320225350,9040,9040,9040,9040,0
20230623,153500,320225350,9040,9040,9040,9040,0
20230623,153400,320225350,9040,9040,9040,9040,0
20230623,153300,320225350,9040,9040,9040,9040,0
20230623,153200,320225350,9040,9040,9040,9040,0
20230623,153100,320225350,9040,9040,9040,9040,0
20230623,153000,320225350,9040,9040,9040,9040,377
20230623,152900,316817270,9000,9000,9000,9000,0
20230623,152800,316817270,9000,9000,9000,9000,0
20230623,152700,316817270,9000,9000,9000,9000,0
20230623,152600,316817270,9000,9000,9000,9000,0
20230623,152500,316817270,9000,9000,9000,9000,0
20230623,152400,316817270,9000,9000,9000,9000,0
20230623,152300,316817270,9000,9000,9000,9000,0
20230623,152200,316817270,9000,9000,9000,9000,0
20230623,152100,316817270,9000,9000,9000,9000,0
20230623,152000,316817270,9000,9000,9000,9000,0
20230623,151900,316817270,9000,8980,9040,8980,1011
20230623,151800,307682630,8980,8980,8980,8980,41
20230623,151700,307314450,8980,8980,8980,8980,6
20230623,151600,307260570,8970,8970,8970,8970,6
20230623,151500,307206750,8950,9020,9020,8950,992
20230623,151400,298288950,9060,9060,9060,9060,0
20230623,151300,298288950,9060,9060,9060,9060,0
20230623,151200,298288950,9060,9060,9060,9060,0
20230623,151100,298288950,9060,9060,9060,9060,0
20230623,151000,298288950,9060,9060,9060,9060,0
20230623,150900,298288950,9060,9020,9060,9020,2
20230623,150800,298270870,9020,9020,9020,9020,0
20230623,150700,298270870,9020,9020,9020,9020,0
20230623,150600,298270870,9020,9020,9020,9020,90
20230623,150500,297459070,9000,9000,9000,9000,0
20230623,150400,297459070,9000,9000,9000,9000,0
20230623,150300,297459070,9000,9030,9030,9000,113
20230623,150200,296440520,9030,9030,9030,9030,0
20230623,150100,296440520,9030,9030,9030,9030,230
20230623,150000,294363620,9060,9060,9060,9060,0
20230623,145900,294363620,9060,9060,9060,9060,0
20230623,145800,294363620,9060,9060,9060,9060,1
20230623,145700,294354560,9030,9030,9030,9030,138
20230623,145600,293108420,9030,9030,9030,9030,0
20230623,145500,293108420,9030,9030,9030,9030,0
20230623,145400,293108420,9030,9030,9030,9030,0
20230623,145300,293108420,9030,9030,9030,9030,0
20230623,145200,293108420,9030,9030,9030,9030,0
20230623,145100,293108420,9030,9030,9030,9030,0
20230623,145000,293108420,9030,9030,9030,9030,0
20230623,144900,293108420,9030,9030,9030,9030,0
20230623,144800,293108420,9030,9030,9030,9030,0
20230623,144700,293108420,9030,9030,9030,9030,1
20230623,144600,293099390,9020,9020,9020,9020,0
20230623,144500,293099390,9020,9020,9020,9020,0
20230623,144400,293099390,9020,9030,9030,9020,6
20230623,144300,293045260,9030,9030,9030,9030,0
20230623,144200,293045260,9030,9030,9030,9030,0
20230623,144100,293045260,9030,9030,9030,9030,0
20230623,144000,293045260,9030,9030,9030,9030,0
20230623,143900,293045260,9030,9030,9030,9030,0
20230623,143800,293045260,9030,9030,9030,9030,0
20230623,143700,293045260,9030,9030,9030,9030,0
20230623,143600,293045260,9030,9030,9030,9030,0
20230623,143500,293045260,9030,9030,9030,9030,0
20230623,143400,293045260,9030,9030,9030,9030,0
20230623,143300,293045260,9030,9030,9030,9030,0
20230623,143200,293045260,9030,9030,9030,9030,0
20230623,143100,293045260,9030,9030,9030,9030,0
20230623,143000,293045260,9030,9030,9030,9030,0
20230623,142900,293045260,9030,9030,9030,9030,0
20230623,142800,293045260,9030,9030,9030,9030,10
20230623,142700,292954960,9000,9000,9000,9000,0
20230623,142600,292954960,9000,9000,9000,9000,0
20230623,142500,292954960,9000,9000,9000,9000,100
20230623,142400,292054960,8980,8950,8980,8950,182
20230623,142300,290421170,8930,8930,8930,8930,0
20230623,142200,290421170,8930,8930,8930,8930,0
20230623,142100,290421170,8930,8930,8930,8930,0
20230623,142000,290421170,8930,8930,8930,8930,50
20230623,141900,289974670,8930,8930,8930,8930,0
20230623,141800,289974670,8930,8930,8930,8930,0
20230623,141700,289974670,8930,8930,8930,8930,0
20230623,141600,289974670,8930,8930,8930,8930,0
20230623,141500,289974670,8930,8930,8930,8930,0
20230623,141400,289974670,8930,8930,8930,8930,0
20230623,141300,289974670,8930,8930,8930,8930,0
20230623,141200,289974670,8930,8930,8930,8930,2
20230623,141100,289956810,8930,8930,8930,8930,0
20230623,141000,289956810,8930,8930,8930,8930,20
20230623,140900,289778210,8950,8950,8950,8950,0
20230623,140800,289778210,8950,8950,8950,8950,0
20230623,140700,289778210,8950,8950,8950,8950,0
20230623,140600,289778210,8950,8950,8950,8950,0
20230623,140500,289778210,8950,8950,8950,8950,0
20230623,140400,289778210,8950,8950,8950,8950,0
20230623,140300,289778210,8950,8950,8950,8950,0
20230623,140200,289778210,8950,8950,8950,8950,0
20230623,140100,289778210,8950,8950,8950,8950,0
20230623,140000,289778210,8950,8950,8950,8950,0
20230623,135900,289778210,8950,8950,8950,8950,0
20230623,135800,289778210,8950,8950,8950,8950,0
20230623,135700,289778210,8950,8950,8950,8950,0
20230623,135600,289778210,8950,8950,8950,8950,0
20230623,135500,289778210,8950,8950,8950,8950,2
20230623,135400,289760310,8930,8930,8930,8930,0
20230623,135300,289760310,8930,8930,8930,8930,0
20230623,135200,289760310,8930,8930,8930,8930,0
20230623,135100,289760310,8930,8930,8930,8930,0
20230623,135000,289760310,8930,8930,8930,8930,0
20230623,134900,289760310,8930,8930,8930,8930,0
20230623,134800,289760310,8930,8930,8930,8930,99
20230623,134700,288876240,8920,8920,8920,8920,0
20230623,134600,288876240,8920,8920,8920,8920,0
20230623,134500,288876240,8920,8920,8920,8920,32
20230623,134400,288590800,8910,8910,8910,8910,0
20230623,134300,288590800,8910,8910,8910,8910,0
20230623,134200,288590800,8910,8910,8910,8910,0
20230623,134100,288590800,8910,8910,8910,8910,0
20230623,134000,288590800,8910,8910,8910,8910,0
20230623,133900,288590800,8910,8910,8910,8910,0
20230623,133800,288590800,8910,8910,8910,8910,0
20230623,133700,288590800,8910,8920,8920,8910,300
20230623,133600,285917620,8920,8910,8920,8910,200
20230623,133500,284134620,8920,8930,8930,8920,300
20230623,133400,281458000,8950,8950,8950,8950,0
20230623,133300,281458000,8950,8950,8950,8950,0
20230623,133200,281458000,8950,8950,8950,8950,0
20230623,133100,281458000,8950,8950,8950,8950,0
20230623,133000,281458000,8950,8950,8950,8950,0
20230623,132900,281458000,8950,8950,8950,8950,0
20230623,132800,281458000,8950,8950,8950,8950,0
20230623,132700,281458000,8950,8950,8950,8950,0
20230623,132600,281458000,8950,8950,8950,8950,0
20230623,132500,281458000,8950,8950,8950,8950,0
20230623,132400,281458000,8950,8920,8950,8920,3
20230623,132300,281431180,8910,8910,8910,8910,0
20230623,132200,281431180,8910,8910,8910,8910,1085
20230623,132100,271763830,8910,8910,8910,8910,0
20230623,132000,271763830,8910,8910,8910,8910,0
20230623,131900,271763830,8910,8910,8910,8910,0
20230623,131800,271763830,8910,8910,8910,8910,301
20230623,131700,269081920,8910,8910,8910,8910,0
20230623,131600,269081920,8910,8910,8910,8910,0
20230623,131500,269081920,8910,8910,8910,8910,456
20230623,131400,265018960,8970,8970,8970,8970,0
20230623,131300,265018960,8970,8970,8970,8970,4
20230623,131200,264983080,8980,8980,8980,8980,0
20230623,131100,264983080,8980,8980,8980,8980,0
20230623,131000,264983080,8980,8980,8980,8980,0
20230623,130900,264983080,8980,8980,8980,8980,0
20230623,130800,264983080,8980,8980,8980,8980,0
20230623,130700,264983080,8980,8980,8980,8980,0
20230623,130600,264983080,8980,8980,8980,8980,0
20230623,130500,264983080,8980,8980,8980,8980,0
20230623,130400,264983080,8980,8980,8980,8980,0
20230623,130300,264983080,8980,8920,8980,8920,90
20230623,130200,264176680,8980,8980,8980,8980,0
20230623,130100,264176680,8980,8980,8980,8980,0
20230623,130000,264176680,8980,8980,8980,8980,0
20230623,125900,264176680,8980,8980,8980,8980,1
20230623,125800,264167700,8940,8940,8940,8940,300
20230623,125700,261485700,8940,8940,8940,8940,33
20230623,125600,261190680,8990,8990,8990,8990,8
20230623,125500,261118760,9000,8760,9000,8760,1758
20230623,125400,245547310,8760,8750,8760,8750,109
20230623,125300,244593030,8690,8690,8690,8690,0
20230623,125200,244593030,8690,8670,8690,8670,1362
20230623,125100,232769190,8680,8680,8680,8680,0
20230623,125000,232769190,8680,8680,8680,8680,0
20230623,124900,232769190,8680,8680,8680,8680,0
20230623,124800,232769190,8680,8680,8680,8680,0
20230623,124700,232769190,8680,8680,8680,8680,0
20230623,124600,232769190,8680,8680,8680,8680,0
20230623,124500,232769190,8680,8680,8680,8680,0
20230623,124400,232769190,8680,8680,8680,8680,0
20230623,124300,232769190,8680,8670,8680,8670,1285
20230623,124200,221618250,8670,8660,8670,8660,82
20230623,124100,220908060,8600,8600,8600,8600,0
20230623,124000,220908060,8600,8600,8600,8600,0
20230623,123900,220908060,8600,8600,8600,8600,0
20230623,123800,220908060,8600,8600,8600,8600,7
20230623,123700,220847860,8590,8670,8670,8590,1977
20230623,123600,203791960,8680,8680,8680,8680,0
20230623,123500,203791960,8680,8680,8680,8680,0
20230623,123400,203791960,8680,8680,8680,8680,0
20230623,123300,203791960,8680,8650,8680,8650,134
20230623,123200,202632830,8650,8620,8650,8620,423
20230623,123100,198986540,8620,8620,8620,8620,540
20230623,123000,194331740,8610,8610,8610,8610,0
20230623,122900,194331740,8610,8610,8610,8610,0
20230623,122800,194331740,8610,8610,8610,8610,0
20230623,122700,194331740,8610,8610,8610,8610,0
20230623,122600,194331740,8610,8610,8610,8610,0
20230623,122500,194331740,8610,8610,8610,8610,1
20230623,122400,194323130,8620,8620,8620,8620,0
20230623,122300,194323130,8620,8620,8620,8620,0
20230623,122200,194323130,8620,8620,8620,8620,0
20230623,122100,194323130,8620,8620,8620,8620,0
20230623,122000,194323130,8620,8620,8620,8620,0
20230623,121900,194323130,8620,8620,8620,8620,0
20230623,121800,194323130,8620,8620,8620,8620,0
20230623,121700,194323130,8620,8620,8620,8620,0
20230623,121600,194323130,8620,8620,8620,8620,14
20230623,121500,194202450,8620,8600,8620,8600,650
20230623,121400,188612050,8600,8600,8600,8600,0
20230623,121300,188612050,8600,8600,8600,8600,0
20230623,121200,188612050,8600,8600,8600,8600,70
20230623,121100,188010050,8590,8590,8590,8590,0
20230623,121000,188010050,8590,8590,8590,8590,300
20230623,120900,185433050,8590,8610,8610,8590,329
20230623,120800,182605570,8620,8620,8620,8620,4
20230623,120700,182571090,8650,8650,8650,8650,1
20230623,120600,182562440,8610,8610,8610,8610,200
20230623,120500,180840440,8600,8600,8600,8600,0
20230623,120400,180840440,8600,8600,8600,8600,0
20230623,120300,180840440,8600,8600,8600,8600,207
20230623,120200,179060240,8600,8600,8600,8600,526
20230623,120100,174536640,8600,8600,8600,8600,0
20230623,120000,174536640,8600,8600,8600,8600,0
20230623,115900,174536640,8600,8600,8600,8600,0
20230623,115800,174536640,8600,8600,8600,8600,0
20230623,115700,174536640,8600,8600,8600,8600,0
20230623,115600,174536640,8600,8600,8600,8600,0
20230623,115500,174536640,8600,8600,8600,8600,0
20230623,115400,174536640,8600,8600,8600,8600,0
20230623,115300,174536640,8600,8600,8600,8600,0
20230623,115200,174536640,8600,8600,8600,8600,2
20230623,115100,174519440,8600,8600,8600,8600,0
20230623,115000,174519440,8600,8600,8600,8600,0
20230623,114900,174519440,8600,8600,8600,8600,0
20230623,114800,174519440,8600,8600,8600,8600,0
20230623,114700,174519440,8600,8600,8600,8600,0
20230623,114600,174519440,8600,8600,8600,8600,0
20230623,114500,174519440,8600,8600,8600,8600,0
20230623,114400,174519440,8600,8600,8600,8600,109
20230623,114300,173582040,8600,8600,8600,8600,50
20230623,114200,173152040,8600,8600,8600,8600,0
20230623,114100,173152040,8600,8600,8600,8600,45
20230623,114000,172765040,8600,8600,8600,8600,500
20230623,113900,168465040,8600,8600,8600,8600,1
20230623,113800,168456440,8600,8600,8600,8600,773
20230623,113700,161808640,8590,8590,8590,8590,0
20230623,113600,161808640,8590,8590,8590,8590,0
20230623,113500,161808640,8590,8590,8590,8590,0
20230623,113400,161808640,8590,8600,8600,8590,20
20230623,113300,161636740,8600,8600,8600,8600,326
20230623,113200,158833140,8600,8600,8600,8600,0
20230623,113100,158833140,8600,8600,8600,8600,1
20230623,113000,158824540,8590,8600,8600,8580,527
20230623,112900,154292700,8600,8590,8600,8590,10
20230623,112800,154206740,8600,8600,8600,8600,0
20230623,112700,154206740,8600,8600,8600,8600,0
20230623,112600,154206740,8600,8540,8600,8530,115
20230623,112500,153225710,8540,8540,8540,8540,7
20230623,112400,153165930,8540,8540,8540,8540,0
20230623,112300,153165930,8540,8540,8540,8540,2
20230623,112200,153148850,8590,8590,8590,8590,0
20230623,112100,153148850,8590,8590,8590,8590,10
20230623,112000,153062950,8540,8520,8540,8520,17
20230623,111900,152917930,8520,8570,8570,8520,789
20230623,111800,146182140,8570,8570,8570,8570,8
20230623,111700,146113580,8580,8580,8580,8580,0
20230623,111600,146113580,8580,8580,8580,8580,0
20230623,111500,146113580,8580,8580,8580,8580,1
20230623,111400,146105000,8570,8570,8570,8570,0
20230623,111300,146105000,8570,8570,8570,8570,0
20230623,111200,146105000,8570,8570,8570,8570,1
20230623,111100,146096430,8590,8590,8590,8590,0
20230623,111000,146096430,8590,8590,8590,8590,0
20230623,110900,146096430,8590,8590,8590,8590,0
20230623,110800,146096430,8590,8580,8590,8580,120
20230623,110700,145066160,8600,8600,8600,8600,5
20230623,110600,145023160,8600,8600,8600,8600,10
20230623,110500,144937160,8590,8590,8590,8590,30
20230623,110400,144679460,8600,8590,8600,8590,109
20230623,110300,143742070,8600,8600,8600,8600,0
20230623,110200,143742070,8600,8600,8600,8600,0
20230623,110100,143742070,8600,8600,8600,8600,0
20230623,110000,143742070,8600,8600,8600,8600,0
20230623,105900,143742070,8600,8600,8600,8600,0
20230623,105800,143742070,8600,8600,8600,8600,0
20230623,105700,143742070,8600,8600,8600,8600,10
20230623,105600,143656070,8540,8600,8600,8540,609
20230623,105500,138422020,8600,8600,8600,8600,508
20230623,105400,134053220,8600,8600,8600,8600,10
20230623,105300,133967220,8600,8600,8600,8600,25
20230623,105200,133752220,8600,8600,8600,8600,0
20230623,105100,133752220,8600,8590,8600,8590,45
20230623,105000,133365480,8580,8580,8580,8580,29
20230623,104900,133116660,8580,8580,8580,8580,108
20230623,104800,132190020,8570,8570,8570,8570,0
20230623,104700,132190020,8570,8570,8570,8570,0
20230623,104600,132190020,8570,8570,8570,8570,0
20230623,104500,132190020,8570,8600,8600,8570,110
20230623,104400,131246160,8600,8600,8600,8600,98
20230623,104300,130403360,8590,8590,8600,8590,238
20230623,104200,128356650,8590,8590,8590,8590,66
20230623,104100,127789710,8530,8590,8590,8530,64
20230623,104000,127243190,8510,8600,8600,8500,1434
20230623,103900,114946160,8600,8560,8600,8560,59
20230623,103800,114440620,8560,8590,8600,8560,640
20230623,103700,108947330,8500,8650,8670,8500,433
20230623,103600,105230980,8650,8740,8740,8600,3514
20230623,103500,74931160,8680,8700,8700,8680,300
20230623,103400,72326370,8690,8730,8730,8690,185
20230623,103300,70717000,8770,8720,8770,8720,110
20230623,103200,69757330,8760,8720,8760,8720,22
20230623,103100,69564690,8740,8740,8740,8740,13
20230623,103000,69451070,8740,8740,8740,8740,32
20230623,102900,69171390,8760,8770,8770,8760,11
20230623,102800,69074930,8770,8770,8770,8770,170
20230623,102700,67584030,8720,8720,8720,8720,0
20230623,102600,67584030,8720,8730,8730,8720,42
20230623,102500,67217710,8730,8740,8740,8730,15
20230623,102400,67086630,8780,8780,8780,8780,10
20230623,102300,66998830,8780,8720,8780,8680,330
20230623,102200,64127840,8800,8770,8800,8710,51
20230623,102100,63682620,8770,8790,8800,8760,173
20230623,102000,62165750,8790,8700,8790,8700,471
20230623,101900,58063760,8700,8850,8850,8670,1402
20230623,101800,45749550,8880,8880,8880,8880,0
20230623,101700,45749550,8880,8880,8880,8880,0
20230623,101600,45749550,8880,8880,8880,8880,0
20230623,101500,45749550,8880,8880,8880,8880,0
20230623,101400,45749550,8880,8880,8880,8880,0
20230623,101300,45749550,8880,8880,8880,8880,2
20230623,101200,45731790,8870,8870,8870,8870,0
20230623,101100,45731790,8870,8870,8870,8870,5
20230623,101000,45687440,8880,8880,8880,8870,50
20230623,100900,45243590,8830,8830,8830,8810,500
20230623,100800,40830590,8870,8890,8890,8870,710
20230623,100700,34531500,8890,8900,8900,8890,108
20230623,100600,33570370,8900,8900,8900,8900,7
20230623,100500,33508070,8900,8890,8900,8890,95
20230623,100400,32662600,8900,8890,8900,8890,31
20230623,100300,32386750,8890,8930,8930,8890,35
20230623,100200,32074720,8930,8930,8930,8930,4
20230623,100100,32039000,8940,8940,8940,8930,49
20230623,100000,31601030,8930,8960,8960,8930,529
20230623,095900,26870020,8980,8980,8980,8980,4
20230623,095800,26834100,8940,8990,8990,8940,44
20230623,095700,26440110,9030,9030,9030,9030,88
20230623,095600,25645470,9030,9030,9030,9030,100
20230623,095500,24742470,9020,9020,9020,9020,10
20230623,095400,24652270,9020,9020,9020,9020,0
20230623,095300,24652270,9020,9020,9020,9020,0
20230623,095200,24652270,9020,9020,9020,9020,0
20230623,095100,24652270,9020,9020,9020,9020,10
20230623,095000,24562070,9020,9020,9020,9020,0
20230623,094900,24562070,9020,9020,9020,9020,0
20230623,094800,24562070,9020,9020,9020,9020,1
20230623,094700,24553050,9020,8980,9020,8980,400
20230623,094600,20955080,8980,8980,8980,8980,0
20230623,094500,20955080,8980,8980,8980,8980,0
20230623,094400,20955080,8980,8980,8980,8980,100
20230623,094300,20057080,8980,8980,8980,8980,0
20230623,094200,20057080,8980,8980,8980,8980,0
20230623,094100,20057080,8980,8980,8980,8980,0
20230623,094000,20057080,8980,8980,8980,8980,0
20230623,093900,20057080,8980,8950,8980,8950,10
20230623,093800,19967310,8980,8980,8980,8980,0
20230623,093700,19967310,8980,8980,8980,8980,0
20230623,093600,19967310,8980,8980,8980,8980,0
20230623,093500,19967310,8980,8980,8980,8980,0
20230623,093400,19967310,8980,8980,8980,8980,0
20230623,093300,19967310,8980,8980,8980,8980,0
20230623,093200,19967310,8980,8980,8980,8980,0
20230623,093100,19967310,8980,8980,8980,8980,0
20230623,093000,19967310,8980,8980,8980,8980,0
20230623,092900,19967310,8980,8960,8980,8960,25
20230623,092800,19742910,8980,8980,8980,8980,0
20230623,092700,19742910,8980,8970,8980,8970,30
20230623,092600,19473570,9000,8950,9000,8950,34
20230623,092500,19168470,8880,8880,8880,8880,0
20230623,092400,19168470,8880,8890,8890,8880,210
20230623,092300,17303560,8880,8880,8880,8880,0
20230623,092200,17303560,8880,8890,8890,8880,7
20230623,092100,17241380,8890,8880,8890,8870,60
20230623,092000,16708870,8870,8900,8900,8870,78
20230623,091900,16015510,8920,8920,8920,8920,10
20230623,091800,15926310,8900,8950,8950,8900,723
20230623,091700,9484790,9010,9010,9010,9010,0
20230623,091600,9484790,9010,9010,9010,9010,1
20230623,091500,9475780,9040,9040,9040,9040,0
20230623,091400,9475780,9040,9040,9040,9040,0
20230623,091300,9475780,9040,9040,9040,9040,0
20230623,091200,9475780,9040,9040,9040,9040,0
20230623,091100,9475780,9040,9040,9050,9040,30
20230623,091000,9204480,9030,9040,9050,9030,191
20230623,090900,7476160,9090,9090,9090,9090,0
20230623,090800,7476160,9090,9090,9090,9090,0
20230623,090700,7476160,9090,9090,9090,9090,0
20230623,090600,7476160,9090,9090,9090,9090,0
20230623,090500,7476160,9090,9090,9090,9090,0
20230623,090400,7476160,9090,9100,9100,9000,504
20230623,090300,2939780,9190,9190,9190,9190,0
20230623,090200,2939780,9190,9190,9190,9190,0
20230623,090100,2939780,9190,9150,9190,9150,50
20230623,090000,2481300,9190,9190,9190,9190,270