KissMeData/019590/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,202700,433639570,1018,1018,1018,1018,10078
20230623,202600,433639570,1018,1018,1018,1018,0
20230623,202500,433639570,1018,1018,1018,1018,0
20230623,202400,433639570,1018,1018,1018,1018,0
20230623,202300,433639570,1018,1018,1018,1018,0
20230623,202200,433639570,1018,1018,1018,1018,0
20230623,202100,433639570,1018,1018,1018,1018,0
20230623,202000,433639570,1018,1018,1018,1018,0
20230623,201900,433639570,1018,1018,1018,1018,0
20230623,201800,433639570,1018,1018,1018,1018,0
20230623,201700,433639570,1018,1018,1018,1018,0
20230623,201600,433639570,1018,1018,1018,1018,0
20230623,201500,433639570,1018,1018,1018,1018,0
20230623,201400,433639570,1018,1018,1018,1018,0
20230623,201300,433639570,1018,1018,1018,1018,0
20230623,201200,433639570,1018,1018,1018,1018,0
20230623,201100,433639570,1018,1018,1018,1018,0
20230623,201000,433639570,1018,1018,1018,1018,0
20230623,200900,433639570,1018,1018,1018,1018,0
20230623,200800,433639570,1018,1018,1018,1018,0
20230623,200700,433639570,1018,1018,1018,1018,0
20230623,200600,433639570,1018,1018,1018,1018,0
20230623,200500,433639570,1018,1018,1018,1018,0
20230623,200400,433639570,1018,1018,1018,1018,0
20230623,200300,433639570,1018,1018,1018,1018,0
20230623,200200,433639570,1018,1018,1018,1018,0
20230623,200100,433639570,1018,1018,1018,1018,0
20230623,200000,433639570,1018,1018,1018,1018,0
20230623,195900,433639570,1018,1018,1018,1018,0
20230623,195800,433639570,1018,1018,1018,1018,0
20230623,195700,433639570,1018,1018,1018,1018,10078
20230623,195600,433639570,1018,1018,1018,1018,0
20230623,195500,433639570,1018,1018,1018,1018,0
20230623,195400,433639570,1018,1018,1018,1018,0
20230623,195300,433639570,1018,1018,1018,1018,0
20230623,195200,433639570,1018,1018,1018,1018,0
20230623,195100,433639570,1018,1018,1018,1018,0
20230623,195000,433639570,1018,1018,1018,1018,0
20230623,194900,433639570,1018,1018,1018,1018,0
20230623,194800,433639570,1018,1018,1018,1018,0
20230623,194700,433639570,1018,1018,1018,1018,0
20230623,194600,433639570,1018,1018,1018,1018,0
20230623,194500,433639570,1018,1018,1018,1018,0
20230623,194400,433639570,1018,1018,1018,1018,0
20230623,194300,433639570,1018,1018,1018,1018,0
20230623,194200,433639570,1018,1018,1018,1018,0
20230623,194100,433639570,1018,1018,1018,1018,0
20230623,194000,433639570,1018,1018,1018,1018,0
20230623,193900,433639570,1018,1018,1018,1018,0
20230623,193800,433639570,1018,1018,1018,1018,0
20230623,193700,433639570,1018,1018,1018,1018,0
20230623,193600,433639570,1018,1018,1018,1018,0
20230623,193500,433639570,1018,1018,1018,1018,0
20230623,193400,433639570,1018,1018,1018,1018,0
20230623,193300,433639570,1018,1018,1018,1018,0
20230623,193200,433639570,1018,1018,1018,1018,0
20230623,193100,433639570,1018,1018,1018,1018,0
20230623,193000,433639570,1018,1018,1018,1018,0
20230623,192900,433639570,1018,1018,1018,1018,0
20230623,192800,433639570,1018,1018,1018,1018,0
20230623,192700,433639570,1018,1018,1018,1018,10078
20230623,192600,433639570,1018,1018,1018,1018,0
20230623,192500,433639570,1018,1018,1018,1018,0
20230623,192400,433639570,1018,1018,1018,1018,0
20230623,192300,433639570,1018,1018,1018,1018,0
20230623,192200,433639570,1018,1018,1018,1018,0
20230623,192100,433639570,1018,1018,1018,1018,0
20230623,192000,433639570,1018,1018,1018,1018,0
20230623,191900,433639570,1018,1018,1018,1018,0
20230623,191800,433639570,1018,1018,1018,1018,0
20230623,191700,433639570,1018,1018,1018,1018,0
20230623,191600,433639570,1018,1018,1018,1018,0
20230623,191500,433639570,1018,1018,1018,1018,0
20230623,191400,433639570,1018,1018,1018,1018,0
20230623,191300,433639570,1018,1018,1018,1018,0
20230623,191200,433639570,1018,1018,1018,1018,0
20230623,191100,433639570,1018,1018,1018,1018,0
20230623,191000,433639570,1018,1018,1018,1018,0
20230623,190900,433639570,1018,1018,1018,1018,0
20230623,190800,433639570,1018,1018,1018,1018,0
20230623,190700,433639570,1018,1018,1018,1018,0
20230623,190600,433639570,1018,1018,1018,1018,0
20230623,190500,433639570,1018,1018,1018,1018,0
20230623,190400,433639570,1018,1018,1018,1018,0
20230623,190300,433639570,1018,1018,1018,1018,0
20230623,190200,433639570,1018,1018,1018,1018,0
20230623,190100,433639570,1018,1018,1018,1018,0
20230623,190000,433639570,1018,1018,1018,1018,0
20230623,185900,433639570,1018,1018,1018,1018,0
20230623,185800,433639570,1018,1018,1018,1018,0
20230623,185700,433639570,1018,1018,1018,1018,10078
20230623,185600,433639570,1018,1018,1018,1018,0
20230623,185500,433639570,1018,1018,1018,1018,0
20230623,185400,433639570,1018,1018,1018,1018,0
20230623,185300,433639570,1018,1018,1018,1018,0
20230623,185200,433639570,1018,1018,1018,1018,0
20230623,185100,433639570,1018,1018,1018,1018,0
20230623,185000,433639570,1018,1018,1018,1018,0
20230623,184900,433639570,1018,1018,1018,1018,0
20230623,184800,433639570,1018,1018,1018,1018,0
20230623,184700,433639570,1018,1018,1018,1018,0
20230623,184600,433639570,1018,1018,1018,1018,0
20230623,184500,433639570,1018,1018,1018,1018,0
20230623,184400,433639570,1018,1018,1018,1018,0
20230623,184300,433639570,1018,1018,1018,1018,0
20230623,184200,433639570,1018,1018,1018,1018,0
20230623,184100,433639570,1018,1018,1018,1018,0
20230623,184000,433639570,1018,1018,1018,1018,0
20230623,183900,433639570,1018,1018,1018,1018,0
20230623,183800,433639570,1018,1018,1018,1018,0
20230623,183700,433639570,1018,1018,1018,1018,0
20230623,183600,433639570,1018,1018,1018,1018,0
20230623,183500,433639570,1018,1018,1018,1018,0
20230623,183400,433639570,1018,1018,1018,1018,0
20230623,183300,433639570,1018,1018,1018,1018,0
20230623,183200,433639570,1018,1018,1018,1018,0
20230623,183100,433639570,1018,1018,1018,1018,0
20230623,183000,433639570,1018,1018,1018,1018,0
20230623,182900,433639570,1018,1018,1018,1018,0
20230623,182800,433639570,1018,1018,1018,1018,0
20230623,182700,433639570,1018,1018,1018,1018,10078
20230623,182600,433639570,1018,1018,1018,1018,0
20230623,182500,433639570,1018,1018,1018,1018,0
20230623,182400,433639570,1018,1018,1018,1018,0
20230623,182300,433639570,1018,1018,1018,1018,0
20230623,182200,433639570,1018,1018,1018,1018,0
20230623,182100,433639570,1018,1018,1018,1018,0
20230623,182000,433639570,1018,1018,1018,1018,0
20230623,181900,433639570,1018,1018,1018,1018,0
20230623,181800,433639570,1018,1018,1018,1018,0
20230623,181700,433639570,1018,1018,1018,1018,0
20230623,181600,433639570,1018,1018,1018,1018,0
20230623,181500,433639570,1018,1018,1018,1018,0
20230623,181400,433639570,1018,1018,1018,1018,0
20230623,181300,433639570,1018,1018,1018,1018,0
20230623,181200,433639570,1018,1018,1018,1018,0
20230623,181100,433639570,1018,1018,1018,1018,0
20230623,181000,433639570,1018,1018,1018,1018,0
20230623,180900,433639570,1018,1018,1018,1018,0
20230623,180800,433639570,1018,1018,1018,1018,0
20230623,180700,433639570,1018,1018,1018,1018,0
20230623,180600,433639570,1018,1018,1018,1018,0
20230623,180500,433639570,1018,1018,1018,1018,0
20230623,180400,433639570,1018,1018,1018,1018,0
20230623,180300,433639570,1018,1018,1018,1018,0
20230623,180200,433639570,1018,1018,1018,1018,0
20230623,180100,433639570,1018,1018,1018,1018,0
20230623,180000,433639570,1018,1018,1018,1018,0
20230623,175900,433639570,1018,1018,1018,1018,0
20230623,175800,433639570,1018,1018,1018,1018,0
20230623,175700,433639570,1018,1018,1018,1018,10078
20230623,175600,433639570,1018,1018,1018,1018,0
20230623,175500,433639570,1018,1018,1018,1018,0
20230623,175400,433639570,1018,1018,1018,1018,0
20230623,175300,433639570,1018,1018,1018,1018,0
20230623,175200,433639570,1018,1018,1018,1018,0
20230623,175100,433639570,1018,1018,1018,1018,0
20230623,175000,433639570,1018,1018,1018,1018,0
20230623,174900,433639570,1018,1018,1018,1018,0
20230623,174800,433639570,1018,1018,1018,1018,0
20230623,174700,433639570,1018,1018,1018,1018,0
20230623,174600,433639570,1018,1018,1018,1018,0
20230623,174500,433639570,1018,1018,1018,1018,0
20230623,174400,433639570,1018,1018,1018,1018,0
20230623,174300,433639570,1018,1018,1018,1018,0
20230623,174200,433639570,1018,1018,1018,1018,0
20230623,174100,433639570,1018,1018,1018,1018,0
20230623,174000,433639570,1018,1018,1018,1018,0
20230623,173900,433639570,1018,1018,1018,1018,0
20230623,173800,433639570,1018,1018,1018,1018,0
20230623,173700,433639570,1018,1018,1018,1018,0
20230623,173600,433639570,1018,1018,1018,1018,0
20230623,173500,433639570,1018,1018,1018,1018,0
20230623,173400,433639570,1018,1018,1018,1018,0
20230623,173300,433639570,1018,1018,1018,1018,0
20230623,173200,433639570,1018,1018,1018,1018,0
20230623,173100,433639570,1018,1018,1018,1018,0
20230623,173000,433639570,1018,1018,1018,1018,0
20230623,172900,433639570,1018,1018,1018,1018,0
20230623,172800,433639570,1018,1018,1018,1018,0
20230623,172700,433639570,1018,1018,1018,1018,10078
20230623,172600,433639570,1018,1018,1018,1018,0
20230623,172500,433639570,1018,1018,1018,1018,0
20230623,172400,433639570,1018,1018,1018,1018,0
20230623,172300,433639570,1018,1018,1018,1018,0
20230623,172200,433639570,1018,1018,1018,1018,0
20230623,172100,433639570,1018,1018,1018,1018,0
20230623,172000,433639570,1018,1018,1018,1018,0
20230623,171900,433639570,1018,1018,1018,1018,0
20230623,171800,433639570,1018,1018,1018,1018,0
20230623,171700,433639570,1018,1018,1018,1018,0
20230623,171600,433639570,1018,1018,1018,1018,0
20230623,171500,433639570,1018,1018,1018,1018,0
20230623,171400,433639570,1018,1018,1018,1018,0
20230623,171300,433639570,1018,1018,1018,1018,0
20230623,171200,433639570,1018,1018,1018,1018,0
20230623,171100,433639570,1018,1018,1018,1018,0
20230623,171000,433639570,1018,1018,1018,1018,0
20230623,170900,433639570,1018,1018,1018,1018,0
20230623,170800,433639570,1018,1018,1018,1018,0
20230623,170700,433639570,1018,1018,1018,1018,0
20230623,170600,433639570,1018,1018,1018,1018,0
20230623,170500,433639570,1018,1018,1018,1018,0
20230623,170400,433639570,1018,1018,1018,1018,0
20230623,170300,433639570,1018,1018,1018,1018,0
20230623,170200,433639570,1018,1018,1018,1018,0
20230623,170100,433639570,1018,1018,1018,1018,0
20230623,170000,433639570,1018,1018,1018,1018,0
20230623,165900,433639570,1018,1018,1018,1018,0
20230623,165800,433639570,1018,1018,1018,1018,0
20230623,165700,433639570,1018,1018,1018,1018,10078
20230623,165600,433639570,1018,1018,1018,1018,0
20230623,165500,433639570,1018,1018,1018,1018,0
20230623,165400,433639570,1018,1018,1018,1018,0
20230623,165300,433639570,1018,1018,1018,1018,0
20230623,165200,433639570,1018,1018,1018,1018,0
20230623,165100,433639570,1018,1018,1018,1018,0
20230623,165000,433639570,1018,1018,1018,1018,0
20230623,164900,433639570,1018,1018,1018,1018,0
20230623,164800,433639570,1018,1018,1018,1018,0
20230623,164700,433639570,1018,1018,1018,1018,0
20230623,164600,433639570,1018,1018,1018,1018,0
20230623,164500,433639570,1018,1018,1018,1018,0
20230623,164400,433639570,1018,1018,1018,1018,0
20230623,164300,433639570,1018,1018,1018,1018,0
20230623,164200,433639570,1018,1018,1018,1018,0
20230623,164100,433639570,1018,1018,1018,1018,0
20230623,164000,433639570,1018,1018,1018,1018,0
20230623,163900,433639570,1018,1018,1018,1018,0
20230623,163800,433639570,1018,1018,1018,1018,0
20230623,163700,433639570,1018,1018,1018,1018,0
20230623,163600,433639570,1018,1018,1018,1018,0
20230623,163500,433639570,1018,1018,1018,1018,0
20230623,163400,433639570,1018,1018,1018,1018,0
20230623,163300,433639570,1018,1018,1018,1018,0
20230623,163200,433639570,1018,1018,1018,1018,0
20230623,163100,433639570,1018,1018,1018,1018,0
20230623,163000,433639570,1018,1018,1018,1018,0
20230623,162900,433639570,1018,1018,1018,1018,0
20230623,162800,433639570,1018,1018,1018,1018,0
20230623,162700,433639570,1018,1018,1018,1018,10078
20230623,162600,433639570,1018,1018,1018,1018,0
20230623,162500,433639570,1018,1018,1018,1018,0
20230623,162400,433639570,1018,1018,1018,1018,0
20230623,162300,433639570,1018,1018,1018,1018,0
20230623,162200,433639570,1018,1018,1018,1018,0
20230623,162100,433639570,1018,1018,1018,1018,0
20230623,162000,433639570,1018,1018,1018,1018,0
20230623,161900,433639570,1018,1018,1018,1018,0
20230623,161800,433639570,1018,1018,1018,1018,0
20230623,161700,433639570,1018,1018,1018,1018,0
20230623,161600,433639570,1018,1018,1018,1018,0
20230623,161500,433639570,1018,1018,1018,1018,0
20230623,161400,433639570,1018,1018,1018,1018,0
20230623,161300,433639570,1018,1018,1018,1018,0
20230623,161200,433639570,1018,1018,1018,1018,0
20230623,161100,433639570,1018,1018,1018,1018,0
20230623,161000,433639570,1018,1018,1018,1018,0
20230623,160900,433639570,1018,1018,1018,1018,0
20230623,160800,433639570,1018,1018,1018,1018,0
20230623,160700,433639570,1018,1018,1018,1018,0
20230623,160600,433639570,1018,1018,1018,1018,0
20230623,160500,433639570,1018,1018,1018,1018,0
20230623,160400,433639570,1018,1018,1018,1018,0
20230623,160300,433639570,1018,1018,1018,1018,0
20230623,160200,433639570,1018,1018,1018,1018,0
20230623,160100,433639570,1018,1018,1018,1018,0
20230623,160000,433639570,1018,1018,1018,1018,0
20230623,155900,433639570,1018,1018,1018,1018,0
20230623,155800,433639570,1018,1018,1018,1018,0
20230623,155700,433639570,1018,1018,1018,1018,10078
20230623,155600,433639570,1018,1018,1018,1018,0
20230623,155500,433639570,1018,1018,1018,1018,0
20230623,155400,433639570,1018,1018,1018,1018,0
20230623,155300,433639570,1018,1018,1018,1018,0
20230623,155200,433639570,1018,1018,1018,1018,0
20230623,155100,433639570,1018,1018,1018,1018,0
20230623,155000,433639570,1018,1018,1018,1018,0
20230623,154900,433639570,1018,1018,1018,1018,0
20230623,154800,433639570,1018,1018,1018,1018,0
20230623,154700,433639570,1018,1018,1018,1018,0
20230623,154600,433639570,1018,1018,1018,1018,0
20230623,154500,433639570,1018,1018,1018,1018,0
20230623,154400,433639570,1018,1018,1018,1018,0
20230623,154300,433639570,1018,1018,1018,1018,0
20230623,154200,433639570,1018,1018,1018,1018,0
20230623,154100,433639570,1018,1018,1018,1018,0
20230623,154000,433639570,1018,1018,1018,1018,0
20230623,153900,433639570,1018,1018,1018,1018,0
20230623,153800,433639570,1018,1018,1018,1018,0
20230623,153700,433639570,1018,1018,1018,1018,0
20230623,153600,433639570,1018,1018,1018,1018,0
20230623,153500,433639570,1018,1018,1018,1018,0
20230623,153400,433639570,1018,1018,1018,1018,0
20230623,153300,433639570,1018,1018,1018,1018,0
20230623,153200,433639570,1018,1018,1018,1018,0
20230623,153100,433639570,1018,1018,1018,1018,0
20230623,153000,433639570,1018,1018,1018,1018,10078
20230623,152900,423380166,1031,1031,1031,1031,0
20230623,152800,423380166,1031,1031,1031,1031,0
20230623,152700,423380166,1031,1031,1031,1031,0
20230623,152600,423380166,1031,1031,1031,1031,0
20230623,152500,423380166,1031,1031,1031,1031,0
20230623,152400,423380166,1031,1031,1031,1031,0
20230623,152300,423380166,1031,1031,1031,1031,0
20230623,152200,423380166,1031,1031,1031,1031,0
20230623,152100,423380166,1031,1031,1031,1031,0
20230623,152000,423380166,1031,1031,1031,1031,0
20230623,151900,423380166,1031,1028,1031,1028,9
20230623,151800,423370898,1031,1028,1031,1028,7552
20230623,151700,415604450,1028,1028,1028,1028,77
20230623,151600,415525294,1028,1024,1028,1024,33
20230623,151500,415491491,1030,1030,1030,1030,94
20230623,151400,415394671,1029,1029,1029,1029,0
20230623,151300,415394671,1029,1029,1029,1029,100
20230623,151200,415291771,1029,1029,1029,1029,208
20230623,151100,415077739,1022,1023,1030,1022,2181
20230623,151000,412847569,1020,1029,1030,1020,42947
20230623,150900,368983233,1031,1031,1031,1031,0
20230623,150800,368983233,1031,1031,1031,1031,0
20230623,150700,368983233,1031,1031,1031,1031,0
20230623,150600,368983233,1031,1031,1031,1031,0
20230623,150500,368983233,1031,1031,1031,1031,0
20230623,150400,368983233,1031,1030,1031,1030,50
20230623,150300,368931723,1031,1031,1031,1031,0
20230623,150200,368931723,1031,1031,1031,1031,0
20230623,150100,368931723,1031,1031,1031,1031,0
20230623,150000,368931723,1031,1031,1031,1023,666
20230623,145900,368250277,1031,1024,1031,1024,152
20230623,145800,368094622,1024,1024,1024,1024,1
20230623,145700,368093598,1031,1031,1031,1031,0
20230623,145600,368093598,1031,1031,1031,1031,2
20230623,145500,368091536,1031,1026,1031,1023,4192
20230623,145400,363799268,1030,1030,1030,1030,0
20230623,145300,363799268,1030,1034,1034,1030,211
20230623,145200,363581738,1034,1034,1034,1034,0
20230623,145100,363581738,1034,1034,1034,1034,15
20230623,145000,363566228,1033,1033,1033,1033,54
20230623,144900,363510446,1034,1034,1034,1034,0
20230623,144800,363510446,1034,1034,1034,1034,9
20230623,144700,363501140,1034,1034,1034,1034,1000
20230623,144600,362467140,1035,1035,1035,1035,0
20230623,144500,362467140,1035,1035,1035,1035,0
20230623,144400,362467140,1035,1030,1035,1030,10297
20230623,144300,351860701,1030,1030,1030,1030,20
20230623,144200,351840101,1030,1029,1030,1029,1980
20230623,144100,349801547,1030,1030,1030,1030,97
20230623,144000,349701637,1030,1030,1030,1030,0
20230623,143900,349701637,1030,1030,1030,1030,0
20230623,143800,349701637,1030,1030,1030,1030,9
20230623,143700,349692367,1030,1030,1030,1030,0
20230623,143600,349692367,1030,1030,1030,1030,0
20230623,143500,349692367,1030,1030,1030,1030,50
20230623,143400,349640867,1030,1030,1030,1030,242
20230623,143300,349391607,1030,1030,1030,1030,0
20230623,143200,349391607,1030,1030,1030,1030,1
20230623,143100,349390577,1025,1025,1025,1025,0
20230623,143000,349390577,1025,1024,1025,1024,16
20230623,142900,349374189,1030,1030,1030,1030,1001
20230623,142800,348343159,1029,1029,1029,1029,0
20230623,142700,348343159,1029,1029,1029,1029,19371
20230623,142600,328410400,1027,1027,1027,1027,60
20230623,142500,328348780,1027,1027,1027,1027,0
20230623,142400,328348780,1027,1026,1027,1026,99
20230623,142300,328247180,1024,1024,1024,1024,0
20230623,142200,328247180,1024,1024,1024,1024,1955
20230623,142100,326245260,1024,1024,1024,1024,62
20230623,142000,326181772,1024,1022,1024,1022,3
20230623,141900,326178704,1024,1022,1024,1022,893
20230623,141800,325265848,1025,1025,1025,1025,0
20230623,141700,325265848,1025,1025,1025,1025,0
20230623,141600,325265848,1025,1022,1025,1022,9
20230623,141500,325256647,1025,1025,1025,1025,2
20230623,141400,325254597,1025,1025,1025,1025,1
20230623,141300,325253572,1023,1023,1023,1023,0
20230623,141200,325253572,1023,1023,1023,1023,2388
20230623,141100,322810648,1026,1026,1026,1026,0
20230623,141000,322810648,1026,1026,1026,1026,0
20230623,140900,322810648,1026,1026,1026,1026,7
20230623,140800,322803466,1026,1027,1027,1026,101
20230623,140700,322699839,1026,1026,1026,1026,0
20230623,140600,322699839,1026,1023,1026,1023,651
20230623,140500,322033863,1027,1027,1027,1027,0
20230623,140400,322033863,1027,1023,1027,1023,501
20230623,140300,321521336,1023,1024,1024,1023,2000
20230623,140200,319475334,1023,1024,1024,1023,49
20230623,140100,319425206,1029,1029,1029,1029,0
20230623,140000,319425206,1029,1029,1029,1029,0
20230623,135900,319425206,1029,1029,1029,1029,0
20230623,135800,319425206,1029,1023,1029,1023,6
20230623,135700,319419062,1029,1029,1029,1029,0
20230623,135600,319419062,1029,1029,1029,1029,0
20230623,135500,319419062,1029,1029,1029,1029,0
20230623,135400,319419062,1029,1029,1029,1029,0
20230623,135300,319419062,1029,1029,1029,1029,0
20230623,135200,319419062,1029,1023,1029,1023,2001
20230623,135100,317372033,1023,1023,1023,1023,4
20230623,135000,317367941,1023,1029,1030,1023,10075
20230623,134900,307054104,1030,1030,1030,1030,0
20230623,134800,307054104,1030,1025,1030,1025,3001
20230623,134700,303978074,1030,1030,1030,1030,0
20230623,134600,303978074,1030,1025,1030,1025,12
20230623,134500,303965769,1030,1030,1030,1030,0
20230623,134400,303965769,1030,1030,1030,1030,0
20230623,134300,303965769,1030,1030,1030,1030,1
20230623,134200,303964739,1024,1030,1030,1024,1043
20230623,134100,302893707,1030,1025,1030,1024,9001
20230623,134000,293672277,1034,1030,1035,1024,31247
20230623,133900,261560879,1036,1036,1036,1027,19001
20230623,133800,242016385,1037,1037,1037,1037,0
20230623,133700,242016385,1037,1037,1037,1037,1
20230623,133600,242015348,1037,1037,1037,1037,12
20230623,133500,242002904,1038,1038,1038,1038,0
20230623,133400,242002904,1038,1038,1038,1038,0
20230623,133300,242002904,1038,1038,1038,1038,0
20230623,133200,242002904,1038,1038,1038,1038,0
20230623,133100,242002904,1038,1035,1038,1031,1001
20230623,133000,240966914,1038,1038,1038,1038,13
20230623,132900,240953420,1035,1037,1038,1035,7461
20230623,132800,233225274,1037,1037,1037,1037,126
20230623,132700,233094612,1037,1037,1037,1037,1700
20230623,132600,231331712,1038,1038,1038,1038,1
20230623,132500,231330674,1036,1036,1036,1036,1499
20230623,132400,229777710,1037,1037,1037,1037,100
20230623,132300,229674010,1038,1037,1038,1037,999
20230623,132200,228637994,1037,1037,1037,1037,54
20230623,132100,228581996,1036,1032,1036,1032,2443
20230623,132000,226056778,1035,1035,1035,1035,956
20230623,131900,225067318,1028,1035,1035,1028,2241
20230623,131800,222755772,1040,1040,1040,1035,3273
20230623,131700,219361852,1037,1040,1041,1037,806
20230623,131600,218525819,1041,1041,1041,1041,130
20230623,131500,218390489,1042,1041,1042,1040,1855
20230623,131400,216459450,1040,1040,1040,1040,614
20230623,131300,215820890,1040,1040,1040,1040,7
20230623,131200,215813610,1040,1042,1042,1040,1983
20230623,131100,213751108,1042,1041,1042,1040,2007
20230623,131000,211659911,1041,1040,1042,1040,3846
20230623,130900,207658662,1040,1038,1040,1038,12671
20230623,130800,194500078,1038,1038,1038,1038,3378
20230623,130700,190993714,1037,1034,1037,1034,13502
20230623,130600,177012980,1034,1034,1034,1034,0
20230623,130500,177012980,1034,1034,1034,1034,333
20230623,130400,176668658,1034,1031,1034,1031,4674
20230623,130300,171843034,1030,1026,1031,1026,30549
20230623,130200,140396870,1026,1024,1026,1024,11214
20230623,130100,128905306,1024,1024,1024,1024,1
20230623,130000,128904282,1022,1022,1022,1022,12
20230623,125900,128892018,1024,1024,1024,1024,13
20230623,125800,128878706,1024,1024,1024,1024,1
20230623,125700,128877682,1024,1024,1024,1024,0
20230623,125600,128877682,1024,1024,1024,1024,0
20230623,125500,128877682,1024,1023,1024,1023,1219
20230623,125400,127630643,1023,1023,1023,1023,0
20230623,125300,127630643,1023,1023,1023,1023,898
20230623,125200,126711989,1023,1023,1023,1023,0
20230623,125100,126711989,1023,1023,1023,1023,1
20230623,125000,126710966,1016,1018,1018,1016,5026
20230623,124900,121599691,1023,1023,1023,1023,0
20230623,124800,121599691,1023,1022,1023,1022,53
20230623,124700,121545524,1022,1022,1022,1022,986
20230623,124600,120537832,1022,1022,1022,1022,0
20230623,124500,120537832,1022,1022,1022,1022,0
20230623,124400,120537832,1022,1022,1022,1022,0
20230623,124300,120537832,1022,1022,1022,1022,0
20230623,124200,120537832,1022,1022,1022,1022,0
20230623,124100,120537832,1022,1022,1022,1022,0
20230623,124000,120537832,1022,1022,1022,1022,0
20230623,123900,120537832,1022,1022,1022,1022,0
20230623,123800,120537832,1022,1022,1022,1022,0
20230623,123700,120537832,1022,1022,1022,1022,0
20230623,123600,120537832,1022,1022,1022,1022,0
20230623,123500,120537832,1022,1022,1022,1022,0
20230623,123400,120537832,1022,1022,1022,1022,0
20230623,123300,120537832,1022,1022,1022,1022,10
20230623,123200,120527612,1022,1022,1022,1022,0
20230623,123100,120527612,1022,1022,1022,1022,0
20230623,123000,120527612,1022,1022,1022,1022,0
20230623,122900,120527612,1022,1022,1022,1022,2
20230623,122800,120525568,1018,1018,1018,1018,999
20230623,122700,119508586,1024,1024,1024,1024,0
20230623,122600,119508586,1024,1024,1024,1024,0
20230623,122500,119508586,1024,1024,1024,1024,0
20230623,122400,119508586,1024,1024,1024,1024,0
20230623,122300,119508586,1024,1024,1024,1024,0
20230623,122200,119508586,1024,1024,1024,1024,0
20230623,122100,119508586,1024,1024,1024,1024,99
20230623,122000,119407210,1024,1024,1024,1024,0
20230623,121900,119407210,1024,1024,1024,1024,0
20230623,121800,119407210,1024,1024,1024,1024,1
20230623,121700,119406186,1024,1024,1024,1024,0
20230623,121600,119406186,1024,1024,1024,1024,1115
20230623,121500,118264426,1025,1025,1025,1025,0
20230623,121400,118264426,1025,1025,1025,1025,0
20230623,121300,118264426,1025,1025,1025,1025,50
20230623,121200,118213176,1025,1025,1025,1025,10
20230623,121100,118202926,1025,1025,1025,1025,1
20230623,121000,118201901,1024,1024,1025,1024,1150
20230623,120900,117023301,1025,1025,1025,1025,0
20230623,120800,117023301,1025,1025,1025,1025,998
20230623,120700,116000351,1025,1025,1025,1025,1510
20230623,120600,114452601,1025,1025,1025,1025,1
20230623,120500,114451576,1024,1024,1024,1024,100
20230623,120400,114349176,1025,1024,1025,1024,136
20230623,120300,114209911,1025,1023,1025,1023,130
20230623,120200,114076869,1023,1023,1023,1023,0
20230623,120100,114076869,1023,1020,1023,1020,238
20230623,120000,113834106,1020,1020,1020,1020,6593
20230623,115900,107109246,1024,1024,1024,1024,0
20230623,115800,107109246,1024,1024,1024,1024,0
20230623,115700,107109246,1024,1024,1024,1024,0
20230623,115600,107109246,1024,1024,1024,1024,0
20230623,115500,107109246,1024,1024,1024,1024,590
20230623,115400,106505086,1024,1024,1024,1024,600
20230623,115300,105890686,1024,1021,1024,1021,3433
20230623,115200,102381363,1020,1019,1020,1019,8745
20230623,115100,93466754,1019,1018,1019,1018,6500
20230623,115000,86844430,1018,1015,1018,1013,57
20230623,114900,86786634,1018,1018,1018,1018,0
20230623,114800,86786634,1018,1018,1018,1018,1
20230623,114700,86785616,1017,1017,1017,1017,0
20230623,114600,86785616,1017,1017,1018,1017,3683
20230623,114500,83038704,1017,1017,1017,1017,0
20230623,114400,83038704,1017,1017,1017,1017,0
20230623,114300,83038704,1017,1017,1017,1017,1
20230623,114200,83037687,1012,1012,1012,1012,2500
20230623,114100,80507687,1017,1017,1017,1017,0
20230623,114000,80507687,1017,1017,1017,1017,0
20230623,113900,80507687,1017,1017,1017,1017,0
20230623,113800,80507687,1017,1017,1017,1017,0
20230623,113700,80507687,1017,1015,1017,1013,2667
20230623,113600,77805919,1018,1018,1018,1018,0
20230623,113500,77805919,1018,1018,1018,1018,0
20230623,113400,77805919,1018,1017,1018,1017,525
20230623,113300,77271569,1018,1018,1018,1018,0
20230623,113200,77271569,1018,1018,1018,1018,0
20230623,113100,77271569,1018,1018,1018,1018,0
20230623,113000,77271569,1018,1018,1018,1018,0
20230623,112900,77271569,1018,1018,1018,1018,0
20230623,112800,77271569,1018,1018,1018,1018,0
20230623,112700,77271569,1018,1018,1018,1018,0
20230623,112600,77271569,1018,1018,1018,1018,0
20230623,112500,77271569,1018,1018,1018,1018,0
20230623,112400,77271569,1018,1018,1018,1018,0
20230623,112300,77271569,1018,1018,1018,1018,0
20230623,112200,77271569,1018,1018,1018,1018,0
20230623,112100,77271569,1018,1018,1018,1018,0
20230623,112000,77271569,1018,1018,1018,1018,1196
20230623,111900,76054041,1018,1014,1018,1013,641
20230623,111800,75403997,1018,1014,1018,1013,2002
20230623,111700,73375965,1015,1015,1015,1015,100
20230623,111600,73274465,1019,1019,1019,1019,0
20230623,111500,73274465,1019,1019,1019,1019,0
20230623,111400,73274465,1019,1019,1019,1019,28
20230623,111300,73245933,1013,1014,1014,1013,325
20230623,111200,72916699,1014,1014,1019,1014,525
20230623,111100,72384344,1019,1019,1019,1019,0
20230623,111000,72384344,1019,1019,1019,1019,0
20230623,110900,72384344,1019,1019,1019,1019,0
20230623,110800,72384344,1019,1019,1019,1019,0
20230623,110700,72384344,1019,1018,1019,1018,1001
20230623,110600,71365325,1018,1018,1018,1018,0
20230623,110500,71365325,1018,1018,1018,1018,0
20230623,110400,71365325,1018,1018,1018,1018,1
20230623,110300,71364307,1013,1013,1013,1013,0
20230623,110200,71364307,1013,1013,1013,1013,50
20230623,110100,71313657,1019,1019,1019,1019,1000
20230623,110000,70294657,1019,1019,1019,1019,0
20230623,105900,70294657,1019,1019,1019,1019,0
20230623,105800,70294657,1019,1018,1019,1018,8
20230623,105700,70286512,1019,1019,1019,1019,0
20230623,105600,70286512,1019,1018,1019,1018,8
20230623,105500,70278367,1019,1019,1019,1019,202
20230623,105400,70072529,1019,1018,1019,1018,2
20230623,105300,70070492,1019,1019,1019,1019,1
20230623,105200,70069473,1012,1013,1013,1012,659
20230623,105100,69402515,1019,1019,1019,1019,0
20230623,105000,69402515,1019,1019,1019,1019,0
20230623,104900,69402515,1019,1019,1019,1019,0
20230623,104800,69402515,1019,1019,1019,1019,1
20230623,104700,69401496,1018,1018,1018,1018,2532
20230623,104600,66823920,1018,1018,1018,1018,0
20230623,104500,66823920,1018,1018,1018,1018,20
20230623,104400,66803560,1018,1017,1018,1017,79
20230623,104300,66723215,1017,1017,1017,1017,1
20230623,104200,66722198,1011,1011,1011,1011,27
20230623,104100,66694901,1011,1012,1018,1011,1095
20230623,104000,65587383,1012,1011,1012,1011,1051
20230623,103900,64524771,1012,1012,1012,1012,473
20230623,103800,64046095,1011,1012,1012,1011,445
20230623,103700,63595756,1018,1018,1018,1018,0
20230623,103600,63595756,1018,1018,1018,1018,0
20230623,103500,63595756,1018,1018,1018,1018,0
20230623,103400,63595756,1018,1018,1018,1018,5
20230623,103300,63590666,1018,1018,1018,1018,0
20230623,103200,63590666,1018,1012,1018,1012,15035
20230623,103100,48375240,1011,1015,1015,1011,870
20230623,103000,47494570,1019,1019,1019,1019,0
20230623,102900,47494570,1019,1019,1019,1019,0
20230623,102800,47494570,1019,1019,1019,1019,0
20230623,102700,47494570,1019,1019,1019,1019,0
20230623,102600,47494570,1019,1019,1019,1019,500
20230623,102500,46985070,1019,1019,1019,1019,1
20230623,102400,46984051,1018,1018,1018,1018,0
20230623,102300,46984051,1018,1018,1018,1018,1
20230623,102200,46983033,1010,1010,1010,1010,0
20230623,102100,46983033,1010,1010,1010,1010,50
20230623,102000,46932533,1010,1010,1010,1010,0
20230623,101900,46932533,1010,1010,1010,1010,0
20230623,101800,46932533,1010,1010,1010,1010,0
20230623,101700,46932533,1010,1010,1010,1010,0
20230623,101600,46932533,1010,1018,1019,1010,4920
20230623,101500,41944368,1018,1018,1018,1018,1
20230623,101400,41943350,1011,1011,1011,1011,0
20230623,101300,41943350,1011,1011,1011,1011,0
20230623,101200,41943350,1011,1011,1011,1011,0
20230623,101100,41943350,1011,1011,1011,1011,100
20230623,101000,41842250,1011,1011,1011,1011,0
20230623,100900,41842250,1011,1011,1011,1011,0
20230623,100800,41842250,1011,1011,1011,1011,0
20230623,100700,41842250,1011,1011,1011,1011,200
20230623,100600,41640050,1011,1012,1012,1011,3800
20230623,100500,37798134,1012,1012,1012,1012,2000
20230623,100400,35774134,1012,1012,1012,1012,0
20230623,100300,35774134,1012,1012,1012,1012,1000
20230623,100200,34762134,1018,1018,1018,1018,0
20230623,100100,34762134,1018,1018,1018,1018,0
20230623,100000,34762134,1018,1018,1018,1018,3
20230623,095900,34759080,1018,1018,1018,1018,0
20230623,095800,34759080,1018,1014,1018,1014,2
20230623,095700,34757048,1011,1011,1011,1011,0
20230623,095600,34757048,1011,1011,1011,1011,3114
20230623,095500,31608794,1011,1011,1011,1011,0
20230623,095400,31608794,1011,1011,1011,1011,50
20230623,095300,31558244,1010,1010,1010,1010,0
20230623,095200,31558244,1010,1010,1010,1010,0
20230623,095100,31558244,1010,1010,1010,1010,500
20230623,095000,31053244,1010,1010,1010,1010,0
20230623,094900,31053244,1010,1010,1010,1010,0
20230623,094800,31053244,1010,1010,1010,1010,0
20230623,094700,31053244,1010,1010,1010,1010,895
20230623,094600,30149294,1010,1010,1010,1010,0
20230623,094500,30149294,1010,1011,1011,1010,474
20230623,094400,29670163,1018,1018,1018,1018,0
20230623,094300,29670163,1018,1018,1018,1018,0
20230623,094200,29670163,1018,1016,1018,1016,406
20230623,094100,29257089,1018,1018,1018,1018,0
20230623,094000,29257089,1018,1017,1018,1017,75
20230623,093900,29180741,1009,1010,1010,1009,3172
20230623,093800,25979055,1018,1018,1018,1018,0
20230623,093700,25979055,1018,1017,1018,1017,76
20230623,093600,25901688,1017,1017,1017,1017,5
20230623,093500,25896603,1010,1010,1010,1010,0
20230623,093400,25896603,1010,1010,1010,1010,420
20230623,093300,25472403,1019,1019,1019,1019,1
20230623,093200,25471384,1019,1018,1019,1018,24
20230623,093100,25446931,1010,1010,1010,1010,0
20230623,093000,25446931,1010,1010,1018,1009,2011
20230623,092900,23406966,1018,1015,1018,1015,1000
20230623,092800,22390319,1016,1016,1016,1016,1
20230623,092700,22389303,1010,1010,1010,1010,0
20230623,092600,22389303,1010,1010,1010,1010,6457
20230623,092500,15867733,1010,1010,1010,1010,312
20230623,092400,15552613,1010,1010,1010,1010,0
20230623,092300,15552613,1010,1009,1014,1009,1052
20230623,092200,14491089,1009,1009,1009,1009,30
20230623,092100,14460819,1009,1015,1015,1009,9992
20230623,092000,4371583,1015,1015,1015,1015,8
20230623,091900,4363463,1015,1015,1015,1015,0
20230623,091800,4363463,1015,1015,1015,1015,0
20230623,091700,4363463,1015,1015,1015,1015,0
20230623,091600,4363463,1015,1015,1015,1015,0
20230623,091500,4363463,1015,1015,1015,1015,0
20230623,091400,4363463,1015,1015,1015,1015,0
20230623,091300,4363463,1015,1015,1015,1015,0
20230623,091200,4363463,1015,1010,1016,1010,111
20230623,091100,4250694,1010,1010,1010,1010,11
20230623,091000,4239584,1009,1017,1017,1009,1936
20230623,090900,2282208,1017,1017,1017,1017,1195
20230623,090800,1066893,1018,1016,1018,1016,517
20230623,090700,541601,1018,1017,1018,1016,22
20230623,090600,519211,1018,1018,1018,1018,100
20230623,090500,417411,1018,1018,1018,1018,10
20230623,090400,407231,1018,1018,1018,1018,0
20230623,090300,407231,1018,1018,1018,1018,0
20230623,090200,407231,1018,1018,1018,1018,1
20230623,090100,406213,1013,1013,1013,1013,300
20230623,090000,102313,1013,1013,1013,1013,101