KissMeData/034230/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204700,6811074820,14400,14400,14400,14400,5461
20230623,204600,6811074820,14400,14400,14400,14400,0
20230623,204500,6811074820,14400,14400,14400,14400,0
20230623,204400,6811074820,14400,14400,14400,14400,0
20230623,204300,6811074820,14400,14400,14400,14400,0
20230623,204200,6811074820,14400,14400,14400,14400,0
20230623,204100,6811074820,14400,14400,14400,14400,0
20230623,204000,6811074820,14400,14400,14400,14400,0
20230623,203900,6811074820,14400,14400,14400,14400,0
20230623,203800,6811074820,14400,14400,14400,14400,0
20230623,203700,6811074820,14400,14400,14400,14400,0
20230623,203600,6811074820,14400,14400,14400,14400,0
20230623,203500,6811074820,14400,14400,14400,14400,0
20230623,203400,6811074820,14400,14400,14400,14400,0
20230623,203300,6811074820,14400,14400,14400,14400,0
20230623,203200,6811074820,14400,14400,14400,14400,0
20230623,203100,6811074820,14400,14400,14400,14400,0
20230623,203000,6811074820,14400,14400,14400,14400,0
20230623,202900,6811074820,14400,14400,14400,14400,0
20230623,202800,6811074820,14400,14400,14400,14400,0
20230623,202700,6811074820,14400,14400,14400,14400,0
20230623,202600,6811074820,14400,14400,14400,14400,0
20230623,202500,6811074820,14400,14400,14400,14400,0
20230623,202400,6811074820,14400,14400,14400,14400,0
20230623,202300,6811074820,14400,14400,14400,14400,0
20230623,202200,6811074820,14400,14400,14400,14400,0
20230623,202100,6811074820,14400,14400,14400,14400,0
20230623,202000,6811074820,14400,14400,14400,14400,0
20230623,201900,6811074820,14400,14400,14400,14400,0
20230623,201800,6811074820,14400,14400,14400,14400,0
20230623,201700,6811074820,14400,14400,14400,14400,5461
20230623,201600,6811074820,14400,14400,14400,14400,0
20230623,201500,6811074820,14400,14400,14400,14400,0
20230623,201400,6811074820,14400,14400,14400,14400,0
20230623,201300,6811074820,14400,14400,14400,14400,0
20230623,201200,6811074820,14400,14400,14400,14400,0
20230623,201100,6811074820,14400,14400,14400,14400,0
20230623,201000,6811074820,14400,14400,14400,14400,0
20230623,200900,6811074820,14400,14400,14400,14400,0
20230623,200800,6811074820,14400,14400,14400,14400,0
20230623,200700,6811074820,14400,14400,14400,14400,0
20230623,200600,6811074820,14400,14400,14400,14400,0
20230623,200500,6811074820,14400,14400,14400,14400,0
20230623,200400,6811074820,14400,14400,14400,14400,0
20230623,200300,6811074820,14400,14400,14400,14400,0
20230623,200200,6811074820,14400,14400,14400,14400,0
20230623,200100,6811074820,14400,14400,14400,14400,0
20230623,200000,6811074820,14400,14400,14400,14400,0
20230623,195900,6811074820,14400,14400,14400,14400,0
20230623,195800,6811074820,14400,14400,14400,14400,0
20230623,195700,6811074820,14400,14400,14400,14400,0
20230623,195600,6811074820,14400,14400,14400,14400,0
20230623,195500,6811074820,14400,14400,14400,14400,0
20230623,195400,6811074820,14400,14400,14400,14400,0
20230623,195300,6811074820,14400,14400,14400,14400,0
20230623,195200,6811074820,14400,14400,14400,14400,0
20230623,195100,6811074820,14400,14400,14400,14400,0
20230623,195000,6811074820,14400,14400,14400,14400,0
20230623,194900,6811074820,14400,14400,14400,14400,0
20230623,194800,6811074820,14400,14400,14400,14400,0
20230623,194700,6811074820,14400,14400,14400,14400,5461
20230623,194600,6811074820,14400,14400,14400,14400,0
20230623,194500,6811074820,14400,14400,14400,14400,0
20230623,194400,6811074820,14400,14400,14400,14400,0
20230623,194300,6811074820,14400,14400,14400,14400,0
20230623,194200,6811074820,14400,14400,14400,14400,0
20230623,194100,6811074820,14400,14400,14400,14400,0
20230623,194000,6811074820,14400,14400,14400,14400,0
20230623,193900,6811074820,14400,14400,14400,14400,0
20230623,193800,6811074820,14400,14400,14400,14400,0
20230623,193700,6811074820,14400,14400,14400,14400,0
20230623,193600,6811074820,14400,14400,14400,14400,0
20230623,193500,6811074820,14400,14400,14400,14400,0
20230623,193400,6811074820,14400,14400,14400,14400,0
20230623,193300,6811074820,14400,14400,14400,14400,0
20230623,193200,6811074820,14400,14400,14400,14400,0
20230623,193100,6811074820,14400,14400,14400,14400,0
20230623,193000,6811074820,14400,14400,14400,14400,0
20230623,192900,6811074820,14400,14400,14400,14400,0
20230623,192800,6811074820,14400,14400,14400,14400,0
20230623,192700,6811074820,14400,14400,14400,14400,0
20230623,192600,6811074820,14400,14400,14400,14400,0
20230623,192500,6811074820,14400,14400,14400,14400,0
20230623,192400,6811074820,14400,14400,14400,14400,0
20230623,192300,6811074820,14400,14400,14400,14400,0
20230623,192200,6811074820,14400,14400,14400,14400,0
20230623,192100,6811074820,14400,14400,14400,14400,0
20230623,192000,6811074820,14400,14400,14400,14400,0
20230623,191900,6811074820,14400,14400,14400,14400,0
20230623,191800,6811074820,14400,14400,14400,14400,0
20230623,191700,6811074820,14400,14400,14400,14400,5461
20230623,191600,6811074820,14400,14400,14400,14400,0
20230623,191500,6811074820,14400,14400,14400,14400,0
20230623,191400,6811074820,14400,14400,14400,14400,0
20230623,191300,6811074820,14400,14400,14400,14400,0
20230623,191200,6811074820,14400,14400,14400,14400,0
20230623,191100,6811074820,14400,14400,14400,14400,0
20230623,191000,6811074820,14400,14400,14400,14400,0
20230623,190900,6811074820,14400,14400,14400,14400,0
20230623,190800,6811074820,14400,14400,14400,14400,0
20230623,190700,6811074820,14400,14400,14400,14400,0
20230623,190600,6811074820,14400,14400,14400,14400,0
20230623,190500,6811074820,14400,14400,14400,14400,0
20230623,190400,6811074820,14400,14400,14400,14400,0
20230623,190300,6811074820,14400,14400,14400,14400,0
20230623,190200,6811074820,14400,14400,14400,14400,0
20230623,190100,6811074820,14400,14400,14400,14400,0
20230623,190000,6811074820,14400,14400,14400,14400,0
20230623,185900,6811074820,14400,14400,14400,14400,0
20230623,185800,6811074820,14400,14400,14400,14400,0
20230623,185700,6811074820,14400,14400,14400,14400,0
20230623,185600,6811074820,14400,14400,14400,14400,0
20230623,185500,6811074820,14400,14400,14400,14400,0
20230623,185400,6811074820,14400,14400,14400,14400,0
20230623,185300,6811074820,14400,14400,14400,14400,0
20230623,185200,6811074820,14400,14400,14400,14400,0
20230623,185100,6811074820,14400,14400,14400,14400,0
20230623,185000,6811074820,14400,14400,14400,14400,0
20230623,184900,6811074820,14400,14400,14400,14400,0
20230623,184800,6811074820,14400,14400,14400,14400,0
20230623,184700,6811074820,14400,14400,14400,14400,5461
20230623,184600,6811074820,14400,14400,14400,14400,0
20230623,184500,6811074820,14400,14400,14400,14400,0
20230623,184400,6811074820,14400,14400,14400,14400,0
20230623,184300,6811074820,14400,14400,14400,14400,0
20230623,184200,6811074820,14400,14400,14400,14400,0
20230623,184100,6811074820,14400,14400,14400,14400,0
20230623,184000,6811074820,14400,14400,14400,14400,0
20230623,183900,6811074820,14400,14400,14400,14400,0
20230623,183800,6811074820,14400,14400,14400,14400,0
20230623,183700,6811074820,14400,14400,14400,14400,0
20230623,183600,6811074820,14400,14400,14400,14400,0
20230623,183500,6811074820,14400,14400,14400,14400,0
20230623,183400,6811074820,14400,14400,14400,14400,0
20230623,183300,6811074820,14400,14400,14400,14400,0
20230623,183200,6811074820,14400,14400,14400,14400,0
20230623,183100,6811074820,14400,14400,14400,14400,0
20230623,183000,6811074820,14400,14400,14400,14400,0
20230623,182900,6811074820,14400,14400,14400,14400,0
20230623,182800,6811074820,14400,14400,14400,14400,0
20230623,182700,6811074820,14400,14400,14400,14400,0
20230623,182600,6811074820,14400,14400,14400,14400,0
20230623,182500,6811074820,14400,14400,14400,14400,0
20230623,182400,6811074820,14400,14400,14400,14400,0
20230623,182300,6811074820,14400,14400,14400,14400,0
20230623,182200,6811074820,14400,14400,14400,14400,0
20230623,182100,6811074820,14400,14400,14400,14400,0
20230623,182000,6811074820,14400,14400,14400,14400,0
20230623,181900,6811074820,14400,14400,14400,14400,0
20230623,181800,6811074820,14400,14400,14400,14400,0
20230623,181700,6811074820,14400,14400,14400,14400,5461
20230623,181600,6811074820,14400,14400,14400,14400,0
20230623,181500,6811074820,14400,14400,14400,14400,0
20230623,181400,6811074820,14400,14400,14400,14400,0
20230623,181300,6811074820,14400,14400,14400,14400,0
20230623,181200,6811074820,14400,14400,14400,14400,0
20230623,181100,6811074820,14400,14400,14400,14400,0
20230623,181000,6811074820,14400,14400,14400,14400,0
20230623,180900,6811074820,14400,14400,14400,14400,0
20230623,180800,6811074820,14400,14400,14400,14400,0
20230623,180700,6811074820,14400,14400,14400,14400,0
20230623,180600,6811074820,14400,14400,14400,14400,0
20230623,180500,6811074820,14400,14400,14400,14400,0
20230623,180400,6811074820,14400,14400,14400,14400,0
20230623,180300,6811074820,14400,14400,14400,14400,0
20230623,180200,6811074820,14400,14400,14400,14400,0
20230623,180100,6811074820,14400,14400,14400,14400,0
20230623,180000,6811074820,14400,14400,14400,14400,0
20230623,175900,6811074820,14400,14400,14400,14400,0
20230623,175800,6811074820,14400,14400,14400,14400,0
20230623,175700,6811074820,14400,14400,14400,14400,0
20230623,175600,6811074820,14400,14400,14400,14400,0
20230623,175500,6811074820,14400,14400,14400,14400,0
20230623,175400,6811074820,14400,14400,14400,14400,0
20230623,175300,6811074820,14400,14400,14400,14400,0
20230623,175200,6811074820,14400,14400,14400,14400,0
20230623,175100,6811074820,14400,14400,14400,14400,0
20230623,175000,6811074820,14400,14400,14400,14400,0
20230623,174900,6811074820,14400,14400,14400,14400,0
20230623,174800,6811074820,14400,14400,14400,14400,0
20230623,174700,6811074820,14400,14400,14400,14400,5461
20230623,174600,6811074820,14400,14400,14400,14400,0
20230623,174500,6811074820,14400,14400,14400,14400,0
20230623,174400,6811074820,14400,14400,14400,14400,0
20230623,174300,6811074820,14400,14400,14400,14400,0
20230623,174200,6811074820,14400,14400,14400,14400,0
20230623,174100,6811074820,14400,14400,14400,14400,0
20230623,174000,6811074820,14400,14400,14400,14400,0
20230623,173900,6811074820,14400,14400,14400,14400,0
20230623,173800,6811074820,14400,14400,14400,14400,0
20230623,173700,6811074820,14400,14400,14400,14400,0
20230623,173600,6811074820,14400,14400,14400,14400,0
20230623,173500,6811074820,14400,14400,14400,14400,0
20230623,173400,6811074820,14400,14400,14400,14400,0
20230623,173300,6811074820,14400,14400,14400,14400,0
20230623,173200,6811074820,14400,14400,14400,14400,0
20230623,173100,6811074820,14400,14400,14400,14400,0
20230623,173000,6811074820,14400,14400,14400,14400,0
20230623,172900,6811074820,14400,14400,14400,14400,0
20230623,172800,6811074820,14400,14400,14400,14400,0
20230623,172700,6811074820,14400,14400,14400,14400,0
20230623,172600,6811074820,14400,14400,14400,14400,0
20230623,172500,6811074820,14400,14400,14400,14400,0
20230623,172400,6811074820,14400,14400,14400,14400,0
20230623,172300,6811074820,14400,14400,14400,14400,0
20230623,172200,6811074820,14400,14400,14400,14400,0
20230623,172100,6811074820,14400,14400,14400,14400,0
20230623,172000,6811074820,14400,14400,14400,14400,0
20230623,171900,6811074820,14400,14400,14400,14400,0
20230623,171800,6811074820,14400,14400,14400,14400,0
20230623,171700,6811074820,14400,14400,14400,14400,5461
20230623,171600,6811074820,14400,14400,14400,14400,0
20230623,171500,6811074820,14400,14400,14400,14400,0
20230623,171400,6811074820,14400,14400,14400,14400,0
20230623,171300,6811074820,14400,14400,14400,14400,0
20230623,171200,6811074820,14400,14400,14400,14400,0
20230623,171100,6811074820,14400,14400,14400,14400,0
20230623,171000,6811074820,14400,14400,14400,14400,0
20230623,170900,6811074820,14400,14400,14400,14400,0
20230623,170800,6811074820,14400,14400,14400,14400,0
20230623,170700,6811074820,14400,14400,14400,14400,0
20230623,170600,6811074820,14400,14400,14400,14400,0
20230623,170500,6811074820,14400,14400,14400,14400,0
20230623,170400,6811074820,14400,14400,14400,14400,0
20230623,170300,6811074820,14400,14400,14400,14400,0
20230623,170200,6811074820,14400,14400,14400,14400,0
20230623,170100,6811074820,14400,14400,14400,14400,0
20230623,170000,6811074820,14400,14400,14400,14400,0
20230623,165900,6811074820,14400,14400,14400,14400,0
20230623,165800,6811074820,14400,14400,14400,14400,0
20230623,165700,6811074820,14400,14400,14400,14400,0
20230623,165600,6811074820,14400,14400,14400,14400,0
20230623,165500,6811074820,14400,14400,14400,14400,0
20230623,165400,6811074820,14400,14400,14400,14400,0
20230623,165300,6811074820,14400,14400,14400,14400,0
20230623,165200,6811074820,14400,14400,14400,14400,0
20230623,165100,6811074820,14400,14400,14400,14400,0
20230623,165000,6811074820,14400,14400,14400,14400,0
20230623,164900,6811074820,14400,14400,14400,14400,0
20230623,164800,6811074820,14400,14400,14400,14400,0
20230623,164700,6811074820,14400,14400,14400,14400,5461
20230623,164600,6811074820,14400,14400,14400,14400,0
20230623,164500,6811074820,14400,14400,14400,14400,0
20230623,164400,6811074820,14400,14400,14400,14400,0
20230623,164300,6811074820,14400,14400,14400,14400,0
20230623,164200,6811074820,14400,14400,14400,14400,0
20230623,164100,6811074820,14400,14400,14400,14400,0
20230623,164000,6811074820,14400,14400,14400,14400,0
20230623,163900,6811074820,14400,14400,14400,14400,0
20230623,163800,6811074820,14400,14400,14400,14400,0
20230623,163700,6811074820,14400,14400,14400,14400,0
20230623,163600,6811074820,14400,14400,14400,14400,0
20230623,163500,6811074820,14400,14400,14400,14400,0
20230623,163400,6811074820,14400,14400,14400,14400,0
20230623,163300,6811074820,14400,14400,14400,14400,0
20230623,163200,6811074820,14400,14400,14400,14400,0
20230623,163100,6811074820,14400,14400,14400,14400,0
20230623,163000,6811074820,14400,14400,14400,14400,0
20230623,162900,6811074820,14400,14400,14400,14400,0
20230623,162800,6811074820,14400,14400,14400,14400,0
20230623,162700,6811074820,14400,14400,14400,14400,0
20230623,162600,6811074820,14400,14400,14400,14400,0
20230623,162500,6811074820,14400,14400,14400,14400,0
20230623,162400,6811074820,14400,14400,14400,14400,0
20230623,162300,6811074820,14400,14400,14400,14400,0
20230623,162200,6811074820,14400,14400,14400,14400,0
20230623,162100,6811074820,14400,14400,14400,14400,0
20230623,162000,6811074820,14400,14400,14400,14400,0
20230623,161900,6811074820,14400,14400,14400,14400,0
20230623,161800,6811074820,14400,14400,14400,14400,0
20230623,161700,6811074820,14400,14400,14400,14400,5461
20230623,161600,6811074820,14400,14400,14400,14400,0
20230623,161500,6811074820,14400,14400,14400,14400,0
20230623,161400,6811074820,14400,14400,14400,14400,0
20230623,161300,6811074820,14400,14400,14400,14400,0
20230623,161200,6811074820,14400,14400,14400,14400,0
20230623,161100,6811074820,14400,14400,14400,14400,0
20230623,161000,6811074820,14400,14400,14400,14400,0
20230623,160900,6811074820,14400,14400,14400,14400,0
20230623,160800,6811074820,14400,14400,14400,14400,0
20230623,160700,6811074820,14400,14400,14400,14400,0
20230623,160600,6811074820,14400,14400,14400,14400,0
20230623,160500,6811074820,14400,14400,14400,14400,0
20230623,160400,6811074820,14400,14400,14400,14400,0
20230623,160300,6811074820,14400,14400,14400,14400,0
20230623,160200,6811074820,14400,14400,14400,14400,0
20230623,160100,6811074820,14400,14400,14400,14400,0
20230623,160000,6811074820,14400,14400,14400,14400,0
20230623,155900,6811074820,14400,14400,14400,14400,0
20230623,155800,6811074820,14400,14400,14400,14400,0
20230623,155700,6811074820,14400,14400,14400,14400,0
20230623,155600,6811074820,14400,14400,14400,14400,0
20230623,155500,6811074820,14400,14400,14400,14400,0
20230623,155400,6811074820,14400,14400,14400,14400,0
20230623,155300,6811074820,14400,14400,14400,14400,0
20230623,155200,6811074820,14400,14400,14400,14400,0
20230623,155100,6811074820,14400,14400,14400,14400,0
20230623,155000,6811074820,14400,14400,14400,14400,0
20230623,154900,6811074820,14400,14400,14400,14400,0
20230623,154800,6811074820,14400,14400,14400,14400,0
20230623,154700,6811074820,14400,14400,14400,14400,5461
20230623,154600,6811074820,14400,14400,14400,14400,0
20230623,154500,6811074820,14400,14400,14400,14400,0
20230623,154400,6811074820,14400,14400,14400,14400,0
20230623,154300,6811074820,14400,14400,14400,14400,0
20230623,154200,6811074820,14400,14400,14400,14400,0
20230623,154100,6811074820,14400,14400,14400,14400,0
20230623,154000,6811074820,14400,14400,14400,14400,0
20230623,153900,6811074820,14400,14400,14400,14400,0
20230623,153800,6811074820,14400,14400,14400,14400,0
20230623,153700,6811074820,14400,14400,14400,14400,0
20230623,153600,6811074820,14400,14400,14400,14400,0
20230623,153500,6811074820,14400,14400,14400,14400,0
20230623,153400,6811074820,14400,14400,14400,14400,0
20230623,153300,6811074820,14400,14400,14400,14400,0
20230623,153200,6811074820,14400,14400,14400,14400,0
20230623,153100,6811074820,14400,14400,14400,14400,0
20230623,153000,6811074820,14400,14400,14400,14400,5461
20230623,152900,6732436420,14390,14390,14390,14390,0
20230623,152800,6732436420,14390,14390,14390,14390,0
20230623,152700,6732436420,14390,14390,14390,14390,0
20230623,152600,6732436420,14390,14390,14390,14390,0
20230623,152500,6732436420,14390,14390,14390,14390,0
20230623,152400,6732436420,14390,14390,14390,14390,0
20230623,152300,6732436420,14390,14390,14390,14390,0
20230623,152200,6732436420,14390,14390,14390,14390,0
20230623,152100,6732436420,14390,14390,14390,14390,0
20230623,152000,6732436420,14390,14390,14390,14390,0
20230623,151900,6732436420,14390,14390,14390,14380,217
20230623,151800,6729315030,14390,14390,14390,14380,175
20230623,151700,6726797800,14390,14380,14400,14380,2444
20230623,151600,6691627940,14390,14400,14410,14390,670
20230623,151500,6681980380,14400,14410,14410,14400,193
20230623,151400,6679199680,14410,14400,14410,14380,530
20230623,151300,6671568230,14390,14380,14390,14380,1772
20230623,151200,6646069800,14380,14380,14390,14380,40
20230623,151100,6645494490,14380,14380,14390,14380,69
20230623,151000,6644501770,14380,14370,14390,14370,2754
20230623,150900,6604905440,14380,14370,14380,14370,223
20230623,150800,6601699920,14370,14380,14390,14370,4036
20230623,150700,6543668120,14380,14390,14390,14380,1612
20230623,150600,6520486060,14380,14380,14390,14380,21
20230623,150500,6520183890,14380,14380,14380,14380,78
20230623,150400,6519062250,14380,14390,14390,14380,628
20230623,150300,6510025390,14390,14390,14400,14390,513
20230623,150200,6502643270,14400,14400,14400,14400,264
20230623,150100,6498841670,14400,14430,14430,14400,1221
20230623,150000,6481249120,14430,14430,14430,14430,150
20230623,145900,6479084620,14410,14410,14430,14400,3561
20230623,145800,6427720670,14410,14400,14410,14400,304
20230623,145700,6423340460,14410,14400,14410,14390,1696
20230623,145600,6398911670,14400,14410,14410,14400,496
20230623,145500,6391764770,14410,14400,14410,14400,329
20230623,145400,6387024310,14400,14410,14410,14400,235
20230623,145300,6383638180,14410,14400,14410,14400,440
20230623,145200,6377297840,14410,14410,14410,14400,1245
20230623,145100,6359367810,14410,14400,14410,14400,242
20230623,145000,6355880960,14400,14400,14400,14390,588
20230623,144900,6347415560,14390,14400,14400,14390,1384
20230623,144800,6327486210,14410,14400,14410,14400,273
20230623,144700,6323552920,14400,14410,14420,14400,530
20230623,144600,6315914080,14410,14410,14410,14410,603
20230623,144500,6307224850,14400,14410,14410,14400,60
20230623,144400,6306360640,14400,14380,14400,14380,1510
20230623,144300,6284626690,14390,14390,14390,14390,454
20230623,144200,6278093630,14380,14380,14380,14360,1020
20230623,144100,6263430190,14380,14370,14380,14360,1863
20230623,144000,6236670260,14370,14390,14390,14370,790
20230623,143900,6225310620,14390,14400,14400,14370,4035
20230623,143800,6167276080,14390,14380,14390,14380,544
20230623,143700,6159450020,14380,14390,14400,14380,389
20230623,143600,6153850290,14390,14380,14400,14380,568
20230623,143500,6145674940,14380,14390,14390,14380,5324
20230623,143400,6069110320,14390,14400,14410,14390,677
20230623,143300,6059360660,14400,14400,14410,14400,2334
20230623,143200,6025749570,14400,14380,14400,14380,1056
20230623,143100,6010546870,14360,14380,14380,14360,5101
20230623,143000,5937225070,14380,14370,14390,14360,3022
20230623,142900,5893771940,14360,14380,14380,14360,7443
20230623,142800,5786807700,14380,14390,14390,14380,803
20230623,142700,5775257700,14380,14390,14400,14380,3328
20230623,142600,5727383700,14390,14400,14410,14390,2959
20230623,142500,5684778940,14400,14410,14410,14400,425
20230623,142400,5678656170,14400,14420,14420,14400,5061
20230623,142300,5605729670,14420,14430,14430,14420,3732
20230623,142200,5551889640,14440,14430,14440,14430,766
20230623,142100,5540832380,14430,14430,14440,14430,386
20230623,142000,5535260280,14430,14450,14450,14430,1360
20230623,141900,5515619720,14450,14440,14450,14440,327
20230623,141800,5510895750,14440,14450,14450,14440,577
20230623,141700,5502562040,14440,14440,14450,14440,298
20230623,141600,5498257380,14450,14440,14450,14440,421
20230623,141500,5492176120,14450,14440,14450,14440,530
20230623,141400,5484518710,14440,14460,14470,14440,3828
20230623,141300,5429214350,14460,14460,14460,14450,514
20230623,141200,5421782140,14470,14460,14480,14460,731
20230623,141100,5411203090,14460,14470,14470,14460,347
20230623,141000,5406183610,14460,14470,14470,14460,163
20230623,140900,5403826400,14470,14460,14470,14450,677
20230623,140800,5394036480,14450,14460,14460,14450,1615
20230623,140700,5370684750,14460,14470,14470,14460,878
20230623,140600,5357982720,14460,14460,14470,14460,399
20230623,140500,5352210710,14470,14460,14470,14460,576
20230623,140400,5343878250,14460,14470,14470,14460,835
20230623,140300,5331797020,14460,14480,14480,14460,648
20230623,140200,5322420120,14480,14470,14480,14470,344
20230623,140100,5317440390,14470,14470,14470,14460,356
20230623,140000,5312290080,14460,14460,14470,14450,2037
20230623,135900,5282832740,14460,14460,14460,14450,722
20230623,135800,5272394060,14460,14460,14460,14450,383
20230623,135700,5266856890,14450,14460,14460,14450,500
20230623,135600,5259630070,14450,14450,14460,14450,142
20230623,135500,5257578160,14460,14460,14460,14450,1141
20230623,135400,5241088720,14450,14470,14470,14450,1022
20230623,135300,5226314470,14460,14460,14470,14460,6405
20230623,135200,5133696070,14470,14470,14470,14460,1049
20230623,135100,5118517260,14480,14470,14480,14470,856
20230623,135000,5106125090,14470,14480,14480,14470,454
20230623,134900,5099552390,14470,14470,14470,14470,546
20230623,134800,5091651770,14480,14470,14480,14470,472
20230623,134700,5084818590,14480,14470,14480,14470,342
20230623,134600,5079868070,14470,14480,14480,14470,1511
20230623,134500,5057996760,14480,14480,14490,14480,374
20230623,134400,5052579420,14480,14480,14490,14480,366
20230623,134300,5047277690,14480,14480,14490,14480,804
20230623,134200,5035633370,14480,14500,14500,14480,1777
20230623,134100,5009896520,14490,14490,14490,14480,191
20230623,134000,5007129630,14490,14490,14500,14480,454
20230623,133900,5000549590,14490,14480,14490,14480,385
20230623,133800,4994971150,14490,14480,14490,14480,506
20230623,133700,4987640130,14480,14480,14490,14480,488
20230623,133600,4980570400,14480,14480,14490,14480,263
20230623,133500,4976760290,14480,14480,14490,14470,1072
20230623,133400,4961235980,14470,14470,14480,14470,118
20230623,133300,4959528430,14480,14470,14480,14470,257
20230623,133200,4955807100,14470,14490,14490,14470,1269
20230623,133100,4937430120,14490,14490,14490,14490,1039
20230623,133000,4922375010,14500,14490,14500,14490,492
20230623,132900,4915242430,14490,14500,14500,14490,518
20230623,132800,4907731590,14490,14500,14500,14490,561
20230623,132700,4899600730,14500,14490,14500,14490,242
20230623,132600,4896091960,14490,14490,14500,14490,286
20230623,132500,4891945230,14490,14490,14500,14490,926
20230623,132400,4878525410,14500,14500,14500,14490,352
20230623,132300,4873421630,14500,14500,14510,14490,2972
20230623,132200,4830323710,14500,14500,14500,14500,407
20230623,132100,4824422210,14500,14500,14510,14490,2443
20230623,132000,4788998680,14500,14510,14520,14500,2138
20230623,131900,4757992250,14510,14510,14510,14510,1397
20230623,131800,4737721780,14500,14510,14510,14500,494
20230623,131700,4730554240,14510,14500,14510,14500,804
20230623,131600,4718890080,14500,14500,14510,14490,551
20230623,131500,4710898830,14500,14480,14500,14480,2441
20230623,131400,4675507870,14500,14500,14510,14480,3681
20230623,131300,4622134200,14500,14490,14500,14490,1155
20230623,131200,4605397930,14490,14480,14490,14480,204
20230623,131100,4602442150,14480,14480,14500,14480,256
20230623,131000,4598731390,14480,14490,14490,14480,1101
20230623,130900,4582785680,14490,14480,14490,14480,537
20230623,130800,4575004950,14490,14500,14500,14480,730
20230623,130700,4564425690,14480,14510,14510,14480,1560
20230623,130600,4541804020,14500,14500,14500,14500,165
20230623,130500,4539411520,14510,14500,14510,14500,459
20230623,130400,4532754170,14500,14500,14510,14500,818
20230623,130300,4520890480,14500,14500,14510,14490,270
20230623,130200,4516975240,14500,14490,14500,14490,1351
20230623,130100,4497386160,14490,14490,14490,14490,329
20230623,130000,4492618950,14490,14490,14490,14480,937
20230623,125900,4479041990,14480,14480,14480,14480,22
20230623,125800,4478723430,14490,14470,14490,14470,215
20230623,125700,4475608580,14480,14500,14500,14480,2160
20230623,125600,4444306650,14500,14490,14500,14490,369
20230623,125500,4438956410,14490,14480,14500,14480,767
20230623,125400,4427840840,14480,14470,14480,14460,19877
20230623,125300,4140212410,14460,14460,14470,14450,1067
20230623,125200,4124779800,14460,14460,14460,14460,108
20230623,125100,4123218120,14460,14460,14470,14460,486
20230623,125000,4116188630,14450,14480,14480,14450,2367
20230623,124900,4081938920,14480,14490,14490,14470,482
20230623,124800,4074959550,14490,14490,14490,14490,858
20230623,124700,4062527130,14490,14470,14490,14470,498
20230623,124600,4055314810,14480,14480,14480,14470,1382
20230623,124500,4035304050,14470,14480,14480,14470,633
20230623,124400,4026138390,14480,14480,14490,14480,389
20230623,124300,4020503750,14470,14480,14480,14470,525
20230623,124200,4012901980,14480,14480,14490,14480,541
20230623,124100,4005065740,14470,14480,14480,14470,260
20230623,124000,4001301330,14480,14480,14490,14480,462
20230623,123900,3994608180,14480,14480,14490,14480,687
20230623,123800,3984654680,14480,14480,14490,14480,544
20230623,123700,3976777550,14480,14480,14490,14480,1009
20230623,123600,3962163150,14480,14490,14490,14480,613
20230623,123500,3953284860,14490,14480,14490,14480,410
20230623,123400,3947344450,14480,14470,14490,14470,279
20230623,123300,3943304870,14470,14480,14480,14460,2617
20230623,123200,3905441630,14470,14480,14480,14470,440
20230623,123100,3899071230,14480,14470,14480,14470,171
20230623,123000,3896595370,14480,14470,14480,14470,805
20230623,122900,3884945180,14460,14470,14470,14460,329
20230623,122800,3880184960,14470,14460,14470,14460,201
20230623,122700,3877276710,14460,14450,14460,14450,125
20230623,122600,3875469390,14450,14460,14460,14440,1277
20230623,122500,3857012380,14460,14470,14480,14460,431
20230623,122400,3850772500,14470,14450,14470,14450,325
20230623,122300,3846071350,14470,14460,14470,14460,798
20230623,122200,3834530420,14460,14470,14480,14460,466
20230623,122100,3827785700,14460,14460,14460,14450,133
20230623,122000,3825862900,14440,14450,14450,14440,467
20230623,121900,3819115490,14440,14450,14450,14440,667
20230623,121800,3809477500,14450,14450,14450,14440,258
20230623,121700,3805749800,14450,14450,14450,14450,337
20230623,121600,3800880150,14440,14450,14450,14440,190
20230623,121500,3798135060,14450,14440,14450,14440,583
20230623,121400,3789714600,14450,14460,14460,14450,2037
20230623,121300,3760276070,14460,14460,14460,14450,1504
20230623,121200,3738528620,14470,14470,14480,14470,881
20230623,121100,3725777260,14470,14490,14490,14470,634
20230623,121000,3716594300,14480,14480,14480,14480,365
20230623,120900,3711309100,14480,14480,14480,14480,159
20230623,120800,3709006780,14490,14500,14500,14480,2368
20230623,120700,3674706270,14500,14490,14500,14480,604
20230623,120600,3665952580,14490,14480,14490,14480,319
20230623,120500,3661330490,14480,14490,14490,14480,354
20230623,120400,3656201190,14490,14490,14490,14480,626
20230623,120300,3647132410,14490,14500,14500,14480,809
20230623,120200,3635408790,14490,14490,14500,14490,259
20230623,120100,3631654390,14500,14480,14500,14480,501
20230623,120000,3624393140,14480,14480,14480,14470,347
20230623,115900,3619368800,14470,14470,14480,14470,235
20230623,115800,3615966380,14480,14470,14480,14470,217
20230623,115700,3612824900,14470,14470,14470,14470,372
20230623,115600,3607442060,14460,14470,14470,14460,288
20230623,115500,3603274860,14460,14460,14470,14460,36
20230623,115400,3602754200,14470,14480,14480,14460,677
20230623,115300,3592956700,14480,14490,14490,14480,772
20230623,115200,3581772620,14490,14480,14490,14480,741
20230623,115100,3571039510,14480,14490,14490,14480,577
20230623,115000,3562679280,14490,14500,14510,14490,1142
20230623,114900,3546117670,14510,14510,14520,14500,636
20230623,114800,3536888130,14520,14510,14520,14500,525
20230623,114700,3529270590,14510,14510,14510,14500,369
20230623,114600,3523917890,14500,14500,14500,14490,651
20230623,114500,3514480110,14510,14500,14510,14490,341
20230623,114400,3509536370,14500,14490,14500,14490,253
20230623,114300,3505868220,14490,14500,14500,14490,348
20230623,114200,3500822620,14490,14500,14500,14480,242
20230623,114100,3497314470,14490,14490,14490,14480,662
20230623,114000,3487724320,14490,14490,14490,14480,510
20230623,113900,3480334570,14490,14480,14490,14480,723
20230623,113800,3469862240,14490,14490,14500,14490,852
20230623,113700,3457515270,14490,14490,14490,14480,214
20230623,113600,3454414580,14480,14470,14480,14470,338
20230623,113500,3449521520,14460,14470,14470,14460,438
20230623,113400,3443183880,14460,14470,14470,14460,1089
20230623,113300,3427436930,14470,14470,14480,14470,1866
20230623,113200,3400435860,14470,14480,14480,14470,1177
20230623,113100,3383397010,14480,14490,14490,14470,1420
20230623,113000,3362834300,14490,14500,14510,14490,680
20230623,112900,3352976720,14510,14500,14510,14500,667
20230623,112800,3343298750,14510,14520,14520,14510,1387
20230623,112700,3323170050,14510,14520,14520,14510,263
20230623,112600,3319351300,14520,14520,14520,14510,677
20230623,112500,3309521430,14520,14520,14530,14520,2567
20230623,112400,3272246070,14520,14510,14520,14510,527
20230623,112300,3264594350,14510,14520,14530,14510,662
20230623,112200,3254976450,14520,14510,14520,14510,383
20230623,112100,3249415450,14520,14510,14520,14510,454
20230623,112000,3242823560,14510,14510,14510,14510,270
20230623,111900,3238905860,14510,14510,14510,14500,433
20230623,111800,3232623240,14520,14520,14520,14510,1114
20230623,111700,3216453460,14520,14520,14530,14510,1200
20230623,111600,3199029600,14520,14510,14530,14510,1161
20230623,111500,3182171130,14510,14520,14520,14510,630
20230623,111400,3173026220,14510,14500,14510,14500,1078
20230623,111300,3157391890,14500,14500,14500,14490,662
20230623,111200,3147794890,14500,14490,14500,14480,1813
20230623,111100,3121524730,14490,14480,14490,14480,433
20230623,111000,3115253020,14490,14490,14490,14480,553
20230623,110900,3107241830,14480,14480,14490,14480,244
20230623,110800,3103706840,14480,14540,14540,14480,35420
20230623,110700,2589508100,14540,14530,14540,14530,877
20230623,110600,2576763800,14530,14540,14540,14520,1380
20230623,110500,2556714430,14530,14530,14540,14530,1609
20230623,110400,2533333720,14530,14520,14530,14520,376
20230623,110300,2527871850,14530,14530,14540,14530,1164
20230623,110200,2510956840,14530,14520,14530,14520,1140
20230623,110100,2494398470,14520,14520,14520,14510,683
20230623,110000,2484483690,14520,14520,14520,14510,1057
20230623,105900,2469136230,14520,14530,14530,14510,2519
20230623,105800,2432560640,14530,14540,14540,14530,1119
20230623,105700,2416291100,14540,14530,14540,14530,244
20230623,105600,2412744410,14530,14530,14530,14520,975
20230623,105500,2398578540,14530,14520,14530,14520,754
20230623,105400,2387625880,14520,14540,14550,14520,1563
20230623,105300,2364914160,14550,14550,14550,14550,516
20230623,105200,2357406360,14550,14540,14550,14540,907
20230623,105100,2344216520,14530,14520,14530,14520,1355
20230623,105000,2324532280,14520,14540,14550,14520,2459
20230623,104900,2288795620,14550,14540,14550,14540,1350
20230623,104800,2269162050,14540,14550,14550,14540,1462
20230623,104700,2247896750,14540,14550,14550,14540,605
20230623,104600,2239096260,14540,14540,14550,14540,2645
20230623,104500,2200632850,14540,14520,14540,14520,975
20230623,104400,2186462630,14520,14530,14540,14520,1155
20230623,104300,2169679170,14540,14540,14550,14540,1280
20230623,104200,2151061150,14540,14540,14550,14540,1315
20230623,104100,2131940220,14540,14540,14540,14540,422
20230623,104000,2125804340,14540,14540,14540,14530,1260
20230623,103900,2107483970,14540,14540,14540,14530,1087
20230623,103800,2091679990,14530,14530,14540,14530,657
20230623,103700,2082128350,14540,14520,14540,14510,3449
20230623,103600,2032037650,14520,14520,14520,14520,645
20230623,103500,2022672250,14510,14520,14520,14510,1013
20230623,103400,2007965390,14520,14510,14520,14510,516
20230623,103300,2000475480,14520,14500,14520,14500,783
20230623,103200,1989115020,14500,14500,14500,14500,1232
20230623,103100,1971251020,14500,14510,14510,14500,1426
20230623,103000,1950566740,14510,14510,14510,14510,616
20230623,102900,1941628580,14510,14510,14510,14510,697
20230623,102800,1931515110,14500,14510,14510,14500,687
20230623,102700,1921552610,14510,14510,14520,14510,681
20230623,102600,1911668580,14510,14500,14510,14500,3305
20230623,102500,1863744050,14500,14490,14500,14490,817
20230623,102400,1851904840,14490,14510,14510,14490,1728
20230623,102300,1826851520,14510,14510,14520,14500,543
20230623,102200,1818970440,14510,14500,14520,14500,905
20230623,102100,1805834440,14500,14490,14520,14490,2229
20230623,102000,1773487990,14490,14500,14510,14490,935
20230623,101900,1759929840,14500,14510,14510,14490,1989
20230623,101800,1731093340,14500,14510,14510,14500,878
20230623,101700,1718362230,14510,14500,14510,14500,1304
20230623,101600,1699443430,14500,14500,14500,14500,253
20230623,101500,1695774930,14510,14500,14510,14490,5780
20230623,101400,1611972720,14500,14500,14500,14500,744
20230623,101300,1601184720,14490,14500,14500,14490,1003
20230623,101200,1586644540,14490,14480,14490,14480,5088
20230623,101100,1512958380,14470,14470,14470,14470,1094
20230623,101000,1497128200,14460,14460,14460,14450,830
20230623,100900,1485126410,14450,14450,14450,14450,501
20230623,100800,1477886960,14440,14440,14440,14440,523
20230623,100700,1470334840,14430,14450,14450,14430,395
20230623,100600,1464629900,14450,14470,14470,14450,1685
20230623,100500,1440257320,14470,14460,14470,14460,614
20230623,100400,1431376240,14470,14450,14470,14450,624
20230623,100300,1422353760,14470,14470,14470,14470,786
20230623,100200,1410980340,14470,14430,14470,14420,1499
20230623,100100,1389346640,14470,14430,14470,14430,460
20230623,100000,1382702760,14460,14440,14460,14430,831
20230623,095900,1370700410,14430,14450,14450,14430,2212
20230623,095800,1338765840,14450,14450,14460,14450,951
20230623,095700,1325021020,14460,14460,14470,14460,1054
20230623,095600,1309776650,14460,14460,14480,14460,600
20230623,095500,1301097180,14460,14450,14460,14450,1027
20230623,095400,1286255860,14450,14420,14450,14420,1154
20230623,095300,1269591110,14420,14420,14430,14420,2546
20230623,095200,1232868230,14420,14410,14420,14410,636
20230623,095100,1223699800,14410,14410,14410,14400,534
20230623,095000,1216008950,14420,14420,14420,14410,613
20230623,094900,1207172010,14400,14410,14420,14400,1512
20230623,094800,1185378790,14420,14410,14420,14410,649
20230623,094700,1176023840,14410,14400,14420,14400,958
20230623,094600,1162219190,14400,14410,14420,14400,962
20230623,094500,1148356520,14410,14410,14410,14410,280
20230623,094400,1144321720,14390,14380,14420,14370,3431
20230623,094300,1094942970,14370,14370,14380,14360,742
20230623,094200,1084281200,14360,14370,14370,14350,531
20230623,094100,1076653080,14360,14360,14370,14350,1512
20230623,094000,1054946870,14370,14360,14370,14360,570
20230623,093900,1046757790,14360,14360,14360,14350,703
20230623,093800,1036662730,14360,14360,14360,14350,656
20230623,093700,1027243110,14360,14410,14410,14360,4268
20230623,093600,965793480,14410,14410,14410,14410,183
20230623,093500,963156450,14410,14430,14430,14410,1087
20230623,093400,947486690,14430,14370,14430,14350,2520
20230623,093300,911231960,14370,14370,14370,14370,70
20230623,093200,910226060,14370,14360,14370,14360,406
20230623,093100,904394410,14350,14350,14350,14340,1998
20230623,093000,875724890,14340,14340,14350,14340,2227
20230623,092900,843787800,14340,14350,14350,14340,237
20230623,092800,840389200,14340,14340,14350,14340,895
20230623,092700,827554890,14340,14350,14360,14340,1348
20230623,092600,808217070,14350,14350,14360,14350,23
20230623,092500,807886950,14350,14360,14360,14350,502
20230623,092400,800678430,14360,14360,14360,14360,1028
20230623,092300,785916350,14360,14350,14360,14350,488
20230623,092200,778913150,14340,14340,14350,14340,2499
20230623,092100,743063730,14340,14340,14350,14340,373
20230623,092000,737714900,14340,14340,14340,14340,632
20230623,091900,728652020,14340,14340,14350,14330,1874
20230623,091800,701778660,14330,14350,14350,14330,2051
20230623,091700,672367430,14340,14350,14350,14340,2349
20230623,091600,638681260,14350,14350,14350,14340,530
20230623,091500,631076000,14340,14340,14350,14340,203
20230623,091400,628164670,14350,14350,14350,14340,504
20230623,091300,620933680,14350,14350,14360,14350,1539
20230623,091200,598847520,14350,14370,14370,14350,463
20230623,091100,592196640,14370,14350,14370,14340,681
20230623,091000,582420930,14340,14340,14350,14340,3449
20230623,090900,532962200,14330,14350,14350,14330,3857
20230623,090800,477661750,14350,14360,14360,14340,2433
20230623,090700,442743730,14360,14380,14380,14360,1945
20230623,090600,414795960,14390,14410,14410,14380,4354
20230623,090500,352137100,14420,14420,14420,14410,1019
20230623,090400,337447530,14430,14420,14470,14410,1504
20230623,090300,315754470,14430,14460,14500,14430,2857
20230623,090200,274418410,14420,14420,14420,14380,6731
20230623,090100,177410080,14380,14420,14420,14370,6932
20230623,090000,77575050,14420,14530,14530,14410,5364