KissMeData/024090/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204300,263857280,12180,12180,12180,12180,1060
20230623,204200,263857280,12180,12180,12180,12180,0
20230623,204100,263857280,12180,12180,12180,12180,0
20230623,204000,263857280,12180,12180,12180,12180,0
20230623,203900,263857280,12180,12180,12180,12180,0
20230623,203800,263857280,12180,12180,12180,12180,0
20230623,203700,263857280,12180,12180,12180,12180,0
20230623,203600,263857280,12180,12180,12180,12180,0
20230623,203500,263857280,12180,12180,12180,12180,0
20230623,203400,263857280,12180,12180,12180,12180,0
20230623,203300,263857280,12180,12180,12180,12180,0
20230623,203200,263857280,12180,12180,12180,12180,0
20230623,203100,263857280,12180,12180,12180,12180,0
20230623,203000,263857280,12180,12180,12180,12180,0
20230623,202900,263857280,12180,12180,12180,12180,0
20230623,202800,263857280,12180,12180,12180,12180,0
20230623,202700,263857280,12180,12180,12180,12180,0
20230623,202600,263857280,12180,12180,12180,12180,0
20230623,202500,263857280,12180,12180,12180,12180,0
20230623,202400,263857280,12180,12180,12180,12180,0
20230623,202300,263857280,12180,12180,12180,12180,0
20230623,202200,263857280,12180,12180,12180,12180,0
20230623,202100,263857280,12180,12180,12180,12180,0
20230623,202000,263857280,12180,12180,12180,12180,0
20230623,201900,263857280,12180,12180,12180,12180,0
20230623,201800,263857280,12180,12180,12180,12180,0
20230623,201700,263857280,12180,12180,12180,12180,0
20230623,201600,263857280,12180,12180,12180,12180,0
20230623,201500,263857280,12180,12180,12180,12180,0
20230623,201400,263857280,12180,12180,12180,12180,0
20230623,201300,263857280,12180,12180,12180,12180,1060
20230623,201200,263857280,12180,12180,12180,12180,0
20230623,201100,263857280,12180,12180,12180,12180,0
20230623,201000,263857280,12180,12180,12180,12180,0
20230623,200900,263857280,12180,12180,12180,12180,0
20230623,200800,263857280,12180,12180,12180,12180,0
20230623,200700,263857280,12180,12180,12180,12180,0
20230623,200600,263857280,12180,12180,12180,12180,0
20230623,200500,263857280,12180,12180,12180,12180,0
20230623,200400,263857280,12180,12180,12180,12180,0
20230623,200300,263857280,12180,12180,12180,12180,0
20230623,200200,263857280,12180,12180,12180,12180,0
20230623,200100,263857280,12180,12180,12180,12180,0
20230623,200000,263857280,12180,12180,12180,12180,0
20230623,195900,263857280,12180,12180,12180,12180,0
20230623,195800,263857280,12180,12180,12180,12180,0
20230623,195700,263857280,12180,12180,12180,12180,0
20230623,195600,263857280,12180,12180,12180,12180,0
20230623,195500,263857280,12180,12180,12180,12180,0
20230623,195400,263857280,12180,12180,12180,12180,0
20230623,195300,263857280,12180,12180,12180,12180,0
20230623,195200,263857280,12180,12180,12180,12180,0
20230623,195100,263857280,12180,12180,12180,12180,0
20230623,195000,263857280,12180,12180,12180,12180,0
20230623,194900,263857280,12180,12180,12180,12180,0
20230623,194800,263857280,12180,12180,12180,12180,0
20230623,194700,263857280,12180,12180,12180,12180,0
20230623,194600,263857280,12180,12180,12180,12180,0
20230623,194500,263857280,12180,12180,12180,12180,0
20230623,194400,263857280,12180,12180,12180,12180,0
20230623,194300,263857280,12180,12180,12180,12180,1060
20230623,194200,263857280,12180,12180,12180,12180,0
20230623,194100,263857280,12180,12180,12180,12180,0
20230623,194000,263857280,12180,12180,12180,12180,0
20230623,193900,263857280,12180,12180,12180,12180,0
20230623,193800,263857280,12180,12180,12180,12180,0
20230623,193700,263857280,12180,12180,12180,12180,0
20230623,193600,263857280,12180,12180,12180,12180,0
20230623,193500,263857280,12180,12180,12180,12180,0
20230623,193400,263857280,12180,12180,12180,12180,0
20230623,193300,263857280,12180,12180,12180,12180,0
20230623,193200,263857280,12180,12180,12180,12180,0
20230623,193100,263857280,12180,12180,12180,12180,0
20230623,193000,263857280,12180,12180,12180,12180,0
20230623,192900,263857280,12180,12180,12180,12180,0
20230623,192800,263857280,12180,12180,12180,12180,0
20230623,192700,263857280,12180,12180,12180,12180,0
20230623,192600,263857280,12180,12180,12180,12180,0
20230623,192500,263857280,12180,12180,12180,12180,0
20230623,192400,263857280,12180,12180,12180,12180,0
20230623,192300,263857280,12180,12180,12180,12180,0
20230623,192200,263857280,12180,12180,12180,12180,0
20230623,192100,263857280,12180,12180,12180,12180,0
20230623,192000,263857280,12180,12180,12180,12180,0
20230623,191900,263857280,12180,12180,12180,12180,0
20230623,191800,263857280,12180,12180,12180,12180,0
20230623,191700,263857280,12180,12180,12180,12180,0
20230623,191600,263857280,12180,12180,12180,12180,0
20230623,191500,263857280,12180,12180,12180,12180,0
20230623,191400,263857280,12180,12180,12180,12180,0
20230623,191300,263857280,12180,12180,12180,12180,1060
20230623,191200,263857280,12180,12180,12180,12180,0
20230623,191100,263857280,12180,12180,12180,12180,0
20230623,191000,263857280,12180,12180,12180,12180,0
20230623,190900,263857280,12180,12180,12180,12180,0
20230623,190800,263857280,12180,12180,12180,12180,0
20230623,190700,263857280,12180,12180,12180,12180,0
20230623,190600,263857280,12180,12180,12180,12180,0
20230623,190500,263857280,12180,12180,12180,12180,0
20230623,190400,263857280,12180,12180,12180,12180,0
20230623,190300,263857280,12180,12180,12180,12180,0
20230623,190200,263857280,12180,12180,12180,12180,0
20230623,190100,263857280,12180,12180,12180,12180,0
20230623,190000,263857280,12180,12180,12180,12180,0
20230623,185900,263857280,12180,12180,12180,12180,0
20230623,185800,263857280,12180,12180,12180,12180,0
20230623,185700,263857280,12180,12180,12180,12180,0
20230623,185600,263857280,12180,12180,12180,12180,0
20230623,185500,263857280,12180,12180,12180,12180,0
20230623,185400,263857280,12180,12180,12180,12180,0
20230623,185300,263857280,12180,12180,12180,12180,0
20230623,185200,263857280,12180,12180,12180,12180,0
20230623,185100,263857280,12180,12180,12180,12180,0
20230623,185000,263857280,12180,12180,12180,12180,0
20230623,184900,263857280,12180,12180,12180,12180,0
20230623,184800,263857280,12180,12180,12180,12180,0
20230623,184700,263857280,12180,12180,12180,12180,0
20230623,184600,263857280,12180,12180,12180,12180,0
20230623,184500,263857280,12180,12180,12180,12180,0
20230623,184400,263857280,12180,12180,12180,12180,0
20230623,184300,263857280,12180,12180,12180,12180,1060
20230623,184200,263857280,12180,12180,12180,12180,0
20230623,184100,263857280,12180,12180,12180,12180,0
20230623,184000,263857280,12180,12180,12180,12180,0
20230623,183900,263857280,12180,12180,12180,12180,0
20230623,183800,263857280,12180,12180,12180,12180,0
20230623,183700,263857280,12180,12180,12180,12180,0
20230623,183600,263857280,12180,12180,12180,12180,0
20230623,183500,263857280,12180,12180,12180,12180,0
20230623,183400,263857280,12180,12180,12180,12180,0
20230623,183300,263857280,12180,12180,12180,12180,0
20230623,183200,263857280,12180,12180,12180,12180,0
20230623,183100,263857280,12180,12180,12180,12180,0
20230623,183000,263857280,12180,12180,12180,12180,0
20230623,182900,263857280,12180,12180,12180,12180,0
20230623,182800,263857280,12180,12180,12180,12180,0
20230623,182700,263857280,12180,12180,12180,12180,0
20230623,182600,263857280,12180,12180,12180,12180,0
20230623,182500,263857280,12180,12180,12180,12180,0
20230623,182400,263857280,12180,12180,12180,12180,0
20230623,182300,263857280,12180,12180,12180,12180,0
20230623,182200,263857280,12180,12180,12180,12180,0
20230623,182100,263857280,12180,12180,12180,12180,0
20230623,182000,263857280,12180,12180,12180,12180,0
20230623,181900,263857280,12180,12180,12180,12180,0
20230623,181800,263857280,12180,12180,12180,12180,0
20230623,181700,263857280,12180,12180,12180,12180,0
20230623,181600,263857280,12180,12180,12180,12180,0
20230623,181500,263857280,12180,12180,12180,12180,0
20230623,181400,263857280,12180,12180,12180,12180,0
20230623,181300,263857280,12180,12180,12180,12180,1060
20230623,181200,263857280,12180,12180,12180,12180,0
20230623,181100,263857280,12180,12180,12180,12180,0
20230623,181000,263857280,12180,12180,12180,12180,0
20230623,180900,263857280,12180,12180,12180,12180,0
20230623,180800,263857280,12180,12180,12180,12180,0
20230623,180700,263857280,12180,12180,12180,12180,0
20230623,180600,263857280,12180,12180,12180,12180,0
20230623,180500,263857280,12180,12180,12180,12180,0
20230623,180400,263857280,12180,12180,12180,12180,0
20230623,180300,263857280,12180,12180,12180,12180,0
20230623,180200,263857280,12180,12180,12180,12180,0
20230623,180100,263857280,12180,12180,12180,12180,0
20230623,180000,263857280,12180,12180,12180,12180,0
20230623,175900,263857280,12180,12180,12180,12180,0
20230623,175800,263857280,12180,12180,12180,12180,0
20230623,175700,263857280,12180,12180,12180,12180,0
20230623,175600,263857280,12180,12180,12180,12180,0
20230623,175500,263857280,12180,12180,12180,12180,0
20230623,175400,263857280,12180,12180,12180,12180,0
20230623,175300,263857280,12180,12180,12180,12180,0
20230623,175200,263857280,12180,12180,12180,12180,0
20230623,175100,263857280,12180,12180,12180,12180,0
20230623,175000,263857280,12180,12180,12180,12180,0
20230623,174900,263857280,12180,12180,12180,12180,0
20230623,174800,263857280,12180,12180,12180,12180,0
20230623,174700,263857280,12180,12180,12180,12180,0
20230623,174600,263857280,12180,12180,12180,12180,0
20230623,174500,263857280,12180,12180,12180,12180,0
20230623,174400,263857280,12180,12180,12180,12180,0
20230623,174300,263857280,12180,12180,12180,12180,1060
20230623,174200,263857280,12180,12180,12180,12180,0
20230623,174100,263857280,12180,12180,12180,12180,0
20230623,174000,263857280,12180,12180,12180,12180,0
20230623,173900,263857280,12180,12180,12180,12180,0
20230623,173800,263857280,12180,12180,12180,12180,0
20230623,173700,263857280,12180,12180,12180,12180,0
20230623,173600,263857280,12180,12180,12180,12180,0
20230623,173500,263857280,12180,12180,12180,12180,0
20230623,173400,263857280,12180,12180,12180,12180,0
20230623,173300,263857280,12180,12180,12180,12180,0
20230623,173200,263857280,12180,12180,12180,12180,0
20230623,173100,263857280,12180,12180,12180,12180,0
20230623,173000,263857280,12180,12180,12180,12180,0
20230623,172900,263857280,12180,12180,12180,12180,0
20230623,172800,263857280,12180,12180,12180,12180,0
20230623,172700,263857280,12180,12180,12180,12180,0
20230623,172600,263857280,12180,12180,12180,12180,0
20230623,172500,263857280,12180,12180,12180,12180,0
20230623,172400,263857280,12180,12180,12180,12180,0
20230623,172300,263857280,12180,12180,12180,12180,0
20230623,172200,263857280,12180,12180,12180,12180,0
20230623,172100,263857280,12180,12180,12180,12180,0
20230623,172000,263857280,12180,12180,12180,12180,0
20230623,171900,263857280,12180,12180,12180,12180,0
20230623,171800,263857280,12180,12180,12180,12180,0
20230623,171700,263857280,12180,12180,12180,12180,0
20230623,171600,263857280,12180,12180,12180,12180,0
20230623,171500,263857280,12180,12180,12180,12180,0
20230623,171400,263857280,12180,12180,12180,12180,0
20230623,171300,263857280,12180,12180,12180,12180,1060
20230623,171200,263857280,12180,12180,12180,12180,0
20230623,171100,263857280,12180,12180,12180,12180,0
20230623,171000,263857280,12180,12180,12180,12180,0
20230623,170900,263857280,12180,12180,12180,12180,0
20230623,170800,263857280,12180,12180,12180,12180,0
20230623,170700,263857280,12180,12180,12180,12180,0
20230623,170600,263857280,12180,12180,12180,12180,0
20230623,170500,263857280,12180,12180,12180,12180,0
20230623,170400,263857280,12180,12180,12180,12180,0
20230623,170300,263857280,12180,12180,12180,12180,0
20230623,170200,263857280,12180,12180,12180,12180,0
20230623,170100,263857280,12180,12180,12180,12180,0
20230623,170000,263857280,12180,12180,12180,12180,0
20230623,165900,263857280,12180,12180,12180,12180,0
20230623,165800,263857280,12180,12180,12180,12180,0
20230623,165700,263857280,12180,12180,12180,12180,0
20230623,165600,263857280,12180,12180,12180,12180,0
20230623,165500,263857280,12180,12180,12180,12180,0
20230623,165400,263857280,12180,12180,12180,12180,0
20230623,165300,263857280,12180,12180,12180,12180,0
20230623,165200,263857280,12180,12180,12180,12180,0
20230623,165100,263857280,12180,12180,12180,12180,0
20230623,165000,263857280,12180,12180,12180,12180,0
20230623,164900,263857280,12180,12180,12180,12180,0
20230623,164800,263857280,12180,12180,12180,12180,0
20230623,164700,263857280,12180,12180,12180,12180,0
20230623,164600,263857280,12180,12180,12180,12180,0
20230623,164500,263857280,12180,12180,12180,12180,0
20230623,164400,263857280,12180,12180,12180,12180,0
20230623,164300,263857280,12180,12180,12180,12180,1060
20230623,164200,263857280,12180,12180,12180,12180,0
20230623,164100,263857280,12180,12180,12180,12180,0
20230623,164000,263857280,12180,12180,12180,12180,0
20230623,163900,263857280,12180,12180,12180,12180,0
20230623,163800,263857280,12180,12180,12180,12180,0
20230623,163700,263857280,12180,12180,12180,12180,0
20230623,163600,263857280,12180,12180,12180,12180,0
20230623,163500,263857280,12180,12180,12180,12180,0
20230623,163400,263857280,12180,12180,12180,12180,0
20230623,163300,263857280,12180,12180,12180,12180,0
20230623,163200,263857280,12180,12180,12180,12180,0
20230623,163100,263857280,12180,12180,12180,12180,0
20230623,163000,263857280,12180,12180,12180,12180,0
20230623,162900,263857280,12180,12180,12180,12180,0
20230623,162800,263857280,12180,12180,12180,12180,0
20230623,162700,263857280,12180,12180,12180,12180,0
20230623,162600,263857280,12180,12180,12180,12180,0
20230623,162500,263857280,12180,12180,12180,12180,0
20230623,162400,263857280,12180,12180,12180,12180,0
20230623,162300,263857280,12180,12180,12180,12180,0
20230623,162200,263857280,12180,12180,12180,12180,0
20230623,162100,263857280,12180,12180,12180,12180,0
20230623,162000,263857280,12180,12180,12180,12180,0
20230623,161900,263857280,12180,12180,12180,12180,0
20230623,161800,263857280,12180,12180,12180,12180,0
20230623,161700,263857280,12180,12180,12180,12180,0
20230623,161600,263857280,12180,12180,12180,12180,0
20230623,161500,263857280,12180,12180,12180,12180,0
20230623,161400,263857280,12180,12180,12180,12180,0
20230623,161300,263857280,12180,12180,12180,12180,1060
20230623,161200,263857280,12180,12180,12180,12180,0
20230623,161100,263857280,12180,12180,12180,12180,0
20230623,161000,263857280,12180,12180,12180,12180,0
20230623,160900,263857280,12180,12180,12180,12180,0
20230623,160800,263857280,12180,12180,12180,12180,0
20230623,160700,263857280,12180,12180,12180,12180,0
20230623,160600,263857280,12180,12180,12180,12180,0
20230623,160500,263857280,12180,12180,12180,12180,0
20230623,160400,263857280,12180,12180,12180,12180,0
20230623,160300,263857280,12180,12180,12180,12180,0
20230623,160200,263857280,12180,12180,12180,12180,0
20230623,160100,263857280,12180,12180,12180,12180,0
20230623,160000,263857280,12180,12180,12180,12180,0
20230623,155900,263857280,12180,12180,12180,12180,0
20230623,155800,263857280,12180,12180,12180,12180,0
20230623,155700,263857280,12180,12180,12180,12180,0
20230623,155600,263857280,12180,12180,12180,12180,0
20230623,155500,263857280,12180,12180,12180,12180,0
20230623,155400,263857280,12180,12180,12180,12180,0
20230623,155300,263857280,12180,12180,12180,12180,0
20230623,155200,263857280,12180,12180,12180,12180,0
20230623,155100,263857280,12180,12180,12180,12180,0
20230623,155000,263857280,12180,12180,12180,12180,0
20230623,154900,263857280,12180,12180,12180,12180,0
20230623,154800,263857280,12180,12180,12180,12180,0
20230623,154700,263857280,12180,12180,12180,12180,0
20230623,154600,263857280,12180,12180,12180,12180,0
20230623,154500,263857280,12180,12180,12180,12180,0
20230623,154400,263857280,12180,12180,12180,12180,0
20230623,154300,263857280,12180,12180,12180,12180,1060
20230623,154200,263857280,12180,12180,12180,12180,0
20230623,154100,263857280,12180,12180,12180,12180,0
20230623,154000,263857280,12180,12180,12180,12180,0
20230623,153900,263857280,12180,12180,12180,12180,0
20230623,153800,263857280,12180,12180,12180,12180,0
20230623,153700,263857280,12180,12180,12180,12180,0
20230623,153600,263857280,12180,12180,12180,12180,0
20230623,153500,263857280,12180,12180,12180,12180,0
20230623,153400,263857280,12180,12180,12180,12180,0
20230623,153300,263857280,12180,12180,12180,12180,0
20230623,153200,263857280,12180,12180,12180,12180,0
20230623,153100,263857280,12180,12180,12180,12180,0
20230623,153000,263857280,12180,12180,12180,12180,1060
20230623,152900,250946480,12150,12150,12150,12150,0
20230623,152800,250946480,12150,12150,12150,12150,0
20230623,152700,250946480,12150,12150,12150,12150,0
20230623,152600,250946480,12150,12150,12150,12150,0
20230623,152500,250946480,12150,12150,12150,12150,0
20230623,152400,250946480,12150,12150,12150,12150,0
20230623,152300,250946480,12150,12150,12150,12150,0
20230623,152200,250946480,12150,12150,12150,12150,0
20230623,152100,250946480,12150,12150,12150,12150,0
20230623,152000,250946480,12150,12150,12150,12150,0
20230623,151900,250946480,12150,12150,12150,12150,30
20230623,151800,250581980,12110,12110,12110,12110,10
20230623,151700,250460880,12150,12150,12150,12150,0
20230623,151600,250460880,12150,12150,12150,12150,0
20230623,151500,250460880,12150,12150,12150,12150,20
20230623,151400,250217880,12160,12150,12160,12150,132
20230623,151300,248613880,12150,12150,12150,12150,78
20230623,151200,247666180,12150,12150,12150,12150,455
20230623,151100,242137930,12150,12150,12150,12150,0
20230623,151000,242137930,12150,12110,12150,12110,2
20230623,150900,242113670,12150,12150,12150,12150,0
20230623,150800,242113670,12150,12150,12150,12150,0
20230623,150700,242113670,12150,12150,12150,12150,0
20230623,150600,242113670,12150,12150,12150,12150,0
20230623,150500,242113670,12150,12150,12150,12150,50
20230623,150400,241506170,12150,12150,12150,12150,0
20230623,150300,241506170,12150,12120,12150,12120,400
20230623,150200,236649750,12120,12120,12120,12120,0
20230623,150100,236649750,12120,12120,12120,12120,1
20230623,150000,236637630,12120,12120,12120,12120,1
20230623,145900,236625510,12100,12110,12110,12100,94
20230623,145800,235487270,12110,12110,12110,12110,1
20230623,145700,235475160,12120,12120,12120,12120,0
20230623,145600,235475160,12120,12120,12120,12120,0
20230623,145500,235475160,12120,12120,12120,12120,0
20230623,145400,235475160,12120,12120,12120,12120,2
20230623,145300,235450920,12110,12110,12110,12110,0
20230623,145200,235450920,12110,12110,12110,12110,0
20230623,145100,235450920,12110,12110,12110,12110,0
20230623,145000,235450920,12110,12110,12110,12110,0
20230623,144900,235450920,12110,12110,12110,12110,1
20230623,144800,235438810,12120,12120,12120,12120,0
20230623,144700,235438810,12120,12120,12120,12120,0
20230623,144600,235438810,12120,12120,12120,12120,0
20230623,144500,235438810,12120,12120,12120,12120,5
20230623,144400,235378210,12120,12120,12120,12120,0
20230623,144300,235378210,12120,12120,12120,12120,0
20230623,144200,235378210,12120,12120,12120,12120,1
20230623,144100,235366090,12120,12120,12120,12120,0
20230623,144000,235366090,12120,12120,12120,12120,0
20230623,143900,235366090,12120,12120,12120,12120,0
20230623,143800,235366090,12120,12120,12120,12120,0
20230623,143700,235366090,12120,12120,12120,12120,0
20230623,143600,235366090,12120,12120,12120,12120,0
20230623,143500,235366090,12120,12120,12120,12120,100
20230623,143400,234154090,12120,12120,12120,12120,0
20230623,143300,234154090,12120,12120,12120,12120,0
20230623,143200,234154090,12120,12120,12120,12120,1
20230623,143100,234141970,12100,12110,12110,12100,4
20230623,143000,234093540,12110,12110,12110,12110,0
20230623,142900,234093540,12110,12110,12110,12110,9
20230623,142800,233984550,12110,12110,12110,12110,4
20230623,142700,233936110,12120,12120,12120,12120,0
20230623,142600,233936110,12120,12120,12120,12120,0
20230623,142500,233936110,12120,12120,12120,12120,3
20230623,142400,233899750,12120,12120,12120,12120,0
20230623,142300,233899750,12120,12120,12120,12120,0
20230623,142200,233899750,12120,12120,12120,12120,0
20230623,142100,233899750,12120,12120,12120,12120,0
20230623,142000,233899750,12120,12120,12120,12120,0
20230623,141900,233899750,12120,12120,12120,12120,0
20230623,141800,233899750,12120,12120,12120,12120,0
20230623,141700,233899750,12120,12120,12120,12120,0
20230623,141600,233899750,12120,12120,12120,12120,0
20230623,141500,233899750,12120,12120,12120,12120,0
20230623,141400,233899750,12120,12120,12120,12120,0
20230623,141300,233899750,12120,12120,12120,12120,0
20230623,141200,233899750,12120,12120,12120,12120,0
20230623,141100,233899750,12120,12120,12120,12120,0
20230623,141000,233899750,12120,12120,12120,12120,0
20230623,140900,233899750,12120,12120,12120,12120,0
20230623,140800,233899750,12120,12120,12120,12120,0
20230623,140700,233899750,12120,12120,12120,12120,0
20230623,140600,233899750,12120,12120,12120,12120,0
20230623,140500,233899750,12120,12120,12120,12120,0
20230623,140400,233899750,12120,12120,12120,12120,0
20230623,140300,233899750,12120,12110,12120,12110,200
20230623,140200,231475790,12110,12090,12110,12090,102
20230623,140100,230240610,12090,12110,12110,12090,52
20230623,140000,229610930,12110,12110,12110,12110,4
20230623,135900,229562490,12110,12110,12110,12110,5
20230623,135800,229501940,12110,12110,12110,12110,0
20230623,135700,229501940,12110,12110,12110,12110,0
20230623,135600,229501940,12110,12110,12110,12110,0
20230623,135500,229501940,12110,12110,12110,12110,1
20230623,135400,229489830,12120,12120,12120,12120,0
20230623,135300,229489830,12120,12120,12120,12120,0
20230623,135200,229489830,12120,12120,12120,12120,0
20230623,135100,229489830,12120,12120,12120,12120,0
20230623,135000,229489830,12120,12120,12120,12120,1
20230623,134900,229477710,12120,12120,12120,12120,0
20230623,134800,229477710,12120,12120,12120,12120,0
20230623,134700,229477710,12120,12120,12120,12120,0
20230623,134600,229477710,12120,12120,12120,12120,12
20230623,134500,229332270,12080,12080,12080,12080,1
20230623,134400,229320190,12080,12080,12080,12080,7
20230623,134300,229235630,12080,12080,12080,12080,3
20230623,134200,229199390,12070,12070,12070,12070,3
20230623,134100,229163180,12070,12070,12070,12070,0
20230623,134000,229163180,12070,12070,12070,12070,85
20230623,133900,228137230,12060,12060,12060,12060,0
20230623,133800,228137230,12060,12060,12060,12060,0
20230623,133700,228137230,12060,12060,12060,12060,0
20230623,133600,228137230,12060,12060,12060,12060,0
20230623,133500,228137230,12060,12060,12060,12060,30
20230623,133400,227775430,12060,12060,12060,12060,50
20230623,133300,227172430,12050,12050,12050,12050,0
20230623,133200,227172430,12050,12050,12050,12050,18
20230623,133100,226955530,12060,12050,12060,12050,3
20230623,133000,226919370,12040,12040,12040,12040,0
20230623,132900,226919370,12040,12040,12040,12040,0
20230623,132800,226919370,12040,12060,12060,12040,115
20230623,132700,225534080,12060,12080,12080,12060,1376
20230623,132600,208915440,12100,12100,12100,12100,0
20230623,132500,208915440,12100,12100,12100,12100,0
20230623,132400,208915440,12100,12100,12100,12100,0
20230623,132300,208915440,12100,12100,12100,12100,0
20230623,132200,208915440,12100,12100,12100,12100,0
20230623,132100,208915440,12100,12100,12100,12100,0
20230623,132000,208915440,12100,12100,12100,12100,0
20230623,131900,208915440,12100,12100,12100,12100,0
20230623,131800,208915440,12100,12100,12100,12100,0
20230623,131700,208915440,12100,12100,12100,12100,0
20230623,131600,208915440,12100,12100,12100,12100,0
20230623,131500,208915440,12100,12100,12100,12100,0
20230623,131400,208915440,12100,12100,12100,12100,0
20230623,131300,208915440,12100,12100,12100,12100,0
20230623,131200,208915440,12100,12100,12100,12100,0
20230623,131100,208915440,12100,12100,12100,12100,0
20230623,131000,208915440,12100,12100,12100,12100,0
20230623,130900,208915440,12100,12100,12100,12100,0
20230623,130800,208915440,12100,12100,12100,12100,0
20230623,130700,208915440,12100,12100,12100,12100,0
20230623,130600,208915440,12100,12100,12100,12100,0
20230623,130500,208915440,12100,12100,12100,12100,0
20230623,130400,208915440,12100,12100,12100,12100,0
20230623,130300,208915440,12100,12100,12100,12100,0
20230623,130200,208915440,12100,12100,12100,12100,0
20230623,130100,208915440,12100,12100,12100,12100,0
20230623,130000,208915440,12100,12100,12100,12100,0
20230623,125900,208915440,12100,12100,12100,12100,0
20230623,125800,208915440,12100,12100,12100,12100,0
20230623,125700,208915440,12100,12100,12100,12100,100
20230623,125600,207705440,12100,12100,12100,12100,0
20230623,125500,207705440,12100,12100,12100,12100,0
20230623,125400,207705440,12100,12100,12100,12100,0
20230623,125300,207705440,12100,12100,12100,12100,0
20230623,125200,207705440,12100,12100,12100,12100,0
20230623,125100,207705440,12100,12100,12100,12100,0
20230623,125000,207705440,12100,12100,12100,12100,0
20230623,124900,207705440,12100,12100,12100,12100,2
20230623,124800,207681240,12100,12100,12100,12100,95
20230623,124700,206531740,12080,12080,12080,12080,1
20230623,124600,206519660,12070,12070,12070,12070,0
20230623,124500,206519660,12070,12070,12070,12070,0
20230623,124400,206519660,12070,12070,12070,12070,0
20230623,124300,206519660,12070,12070,12070,12070,0
20230623,124200,206519660,12070,12070,12070,12070,0
20230623,124100,206519660,12070,12070,12070,12070,0
20230623,124000,206519660,12070,12070,12070,12070,0
20230623,123900,206519660,12070,12070,12070,12070,0
20230623,123800,206519660,12070,12070,12070,12070,0
20230623,123700,206519660,12070,12070,12070,12070,36
20230623,123600,206085140,12070,12070,12070,12070,0
20230623,123500,206085140,12070,12080,12080,12070,99
20230623,123400,204889730,12080,12080,12080,12080,0
20230623,123300,204889730,12080,12080,12080,12080,8
20230623,123200,204793090,12110,12110,12110,12110,0
20230623,123100,204793090,12110,12110,12110,12110,0
20230623,123000,204793090,12110,12110,12110,12110,0
20230623,122900,204793090,12110,12110,12110,12110,0
20230623,122800,204793090,12110,12110,12110,12110,0
20230623,122700,204793090,12110,12110,12110,12110,0
20230623,122600,204793090,12110,12110,12110,12110,0
20230623,122500,204793090,12110,12110,12110,12110,0
20230623,122400,204793090,12110,12110,12110,12110,0
20230623,122300,204793090,12110,12110,12110,12110,0
20230623,122200,204793090,12110,12110,12110,12110,4
20230623,122100,204744650,12130,12130,12130,12130,0
20230623,122000,204744650,12130,12130,12130,12130,1
20230623,121900,204732520,12080,12140,12140,12080,41
20230623,121800,204236280,12140,12140,12140,12140,0
20230623,121700,204236280,12140,12140,12140,12140,0
20230623,121600,204236280,12140,12140,12140,12140,0
20230623,121500,204236280,12140,12140,12140,12140,0
20230623,121400,204236280,12140,12140,12140,12140,0
20230623,121300,204236280,12140,12140,12140,12140,0
20230623,121200,204236280,12140,12140,12140,12140,24
20230623,121100,203944920,12140,12140,12140,12140,1
20230623,121000,203932780,12120,12120,12120,12120,0
20230623,120900,203932780,12120,12120,12120,12120,0
20230623,120800,203932780,12120,12120,12120,12120,0
20230623,120700,203932780,12120,12120,12120,12120,0
20230623,120600,203932780,12120,12120,12120,12120,0
20230623,120500,203932780,12120,12120,12120,12120,0
20230623,120400,203932780,12120,12120,12120,12120,1
20230623,120300,203920660,12070,12080,12080,12070,39
20230623,120200,203449920,12080,12080,12080,12080,10
20230623,120100,203329120,12070,12060,12070,12060,160
20230623,120000,201398030,12070,12070,12070,12070,1
20230623,115900,201385960,12070,12070,12070,12070,0
20230623,115800,201385960,12070,12070,12070,12070,0
20230623,115700,201385960,12070,12070,12070,12070,1
20230623,115600,201373890,12070,12070,12070,12070,0
20230623,115500,201373890,12070,12070,12070,12070,0
20230623,115400,201373890,12070,12070,12070,12070,0
20230623,115300,201373890,12070,12070,12070,12070,90
20230623,115200,200287590,12070,12070,12070,12070,1
20230623,115100,200275520,12070,12060,12070,12060,2
20230623,115000,200251390,12060,12060,12060,12060,0
20230623,114900,200251390,12060,12060,12060,12060,0
20230623,114800,200251390,12060,12060,12060,12060,132
20230623,114700,198659470,12060,12060,12060,12060,124
20230623,114600,197164030,12050,12050,12050,12050,0
20230623,114500,197164030,12050,12050,12050,12050,0
20230623,114400,197164030,12050,12050,12050,12050,0
20230623,114300,197164030,12050,12050,12050,12050,0
20230623,114200,197164030,12050,12050,12050,12050,4
20230623,114100,197115830,12050,12050,12050,12050,2
20230623,114000,197091730,12050,12050,12050,12050,1
20230623,113900,197079680,12060,12060,12060,12060,5
20230623,113800,197019380,12060,12060,12060,12060,0
20230623,113700,197019380,12060,12060,12060,12060,0
20230623,113600,197019380,12060,12060,12060,12060,0
20230623,113500,197019380,12060,12060,12060,12060,0
20230623,113400,197019380,12060,12060,12060,12060,5
20230623,113300,196959080,12060,12060,12060,12060,20
20230623,113200,196717880,12050,12050,12050,12050,0
20230623,113100,196717880,12050,12050,12050,12050,0
20230623,113000,196717880,12050,12050,12050,12050,70
20230623,112900,195874380,12050,12050,12050,12050,102
20230623,112800,194645280,12050,12050,12050,12050,61
20230623,112700,193910230,12050,12050,12050,12050,40
20230623,112600,193428230,12050,12050,12050,12050,155
20230623,112500,191560480,12030,12030,12030,12030,0
20230623,112400,191560480,12030,12030,12030,12030,33
20230623,112300,191163490,12030,12030,12030,12030,100
20230623,112200,189960490,12030,12040,12040,12030,23
20230623,112100,189683790,12040,12060,12060,12030,705
20230623,112000,181189300,12060,12070,12070,12060,41
20230623,111900,180694440,12070,12070,12070,12070,1
20230623,111800,180682370,12070,12060,12070,12060,12
20230623,111700,180537540,12060,12060,12060,12060,1
20230623,111600,180525480,12060,12060,12060,12060,1
20230623,111500,180513420,12060,12060,12060,12060,1
20230623,111400,180501360,12060,12060,12060,12060,0
20230623,111300,180501360,12060,12060,12060,12060,10
20230623,111200,180380760,12060,12060,12060,12060,0
20230623,111100,180380760,12060,12060,12060,12060,0
20230623,111000,180380760,12060,12060,12060,12060,0
20230623,110900,180380760,12060,12060,12060,12060,10
20230623,110800,180260160,12060,12060,12060,12060,1
20230623,110700,180248100,12060,12060,12060,12060,2
20230623,110600,180223980,12050,12050,12050,12050,32
20230623,110500,179838380,12070,12070,12070,12070,154
20230623,110400,177979600,12070,12050,12070,12050,2
20230623,110300,177955480,12070,12070,12070,12070,0
20230623,110200,177955480,12070,12070,12070,12070,0
20230623,110100,177955480,12070,12060,12070,12060,11
20230623,110000,177822730,12060,12080,12080,12060,92
20230623,105900,176712880,12060,12060,12060,12060,11
20230623,105800,176580220,12060,12080,12080,12060,34
20230623,105700,176169970,12080,12090,12090,12080,240
20230623,105600,173268650,12100,12100,12100,12100,117
20230623,105500,171852950,12110,12110,12110,12110,51
20230623,105400,171235340,12100,12100,12100,12100,0
20230623,105300,171235340,12100,12100,12100,12100,0
20230623,105200,171235340,12100,12100,12100,12100,0
20230623,105100,171235340,12100,12120,12120,12100,30
20230623,105000,170871840,12120,12120,12120,12120,0
20230623,104900,170871840,12120,12120,12120,12120,4
20230623,104800,170823360,12150,12150,12150,12150,10
20230623,104700,170701860,12150,12150,12150,12150,0
20230623,104600,170701860,12150,12150,12150,12150,0
20230623,104500,170701860,12150,12150,12150,12150,0
20230623,104400,170701860,12150,12150,12150,12150,0
20230623,104300,170701860,12150,12150,12150,12150,0
20230623,104200,170701860,12150,12150,12150,12150,12
20230623,104100,170556060,12150,12150,12150,12150,0
20230623,104000,170556060,12150,12150,12150,12150,5
20230623,103900,170495310,12160,12160,12160,12160,0
20230623,103800,170495310,12160,12160,12160,12160,0
20230623,103700,170495310,12160,12160,12160,12160,0
20230623,103600,170495310,12160,12160,12160,12160,1
20230623,103500,170483150,12160,12160,12160,12160,29
20230623,103400,170130510,12100,12100,12100,12100,0
20230623,103300,170130510,12100,12100,12100,12100,0
20230623,103200,170130510,12100,12100,12100,12100,0
20230623,103100,170130510,12100,12100,12100,12100,0
20230623,103000,170130510,12100,12100,12100,12100,1
20230623,102900,170118410,12100,12100,12100,12100,0
20230623,102800,170118410,12100,12100,12100,12100,1
20230623,102700,170106310,12100,12100,12100,12100,0
20230623,102600,170106310,12100,12100,12100,12100,0
20230623,102500,170106310,12100,12100,12100,12100,15
20230623,102400,169924810,12100,12090,12100,12090,2
20230623,102300,169900620,12100,12100,12100,12100,0
20230623,102200,169900620,12100,12100,12100,12100,23
20230623,102100,169622320,12100,12100,12100,12090,240
20230623,102000,166719810,12100,12100,12100,12100,433
20230623,101900,161480510,12100,12100,12100,12100,1
20230623,101800,161468410,12100,12120,12120,12100,150
20230623,101700,159653350,12120,12120,12120,12120,13
20230623,101600,159495790,12120,12100,12120,12100,281
20230623,101500,156090370,12120,12130,12130,12100,857
20230623,101400,145704880,12150,12150,12150,12130,60
20230623,101300,144976480,12140,12140,12140,12140,5
20230623,101200,144915780,12120,12120,12120,12120,0
20230623,101100,144915780,12120,12120,12120,12120,0
20230623,101000,144915780,12120,12120,12120,12120,0
20230623,100900,144915780,12120,12120,12120,12120,0
20230623,100800,144915780,12120,12120,12120,12120,40
20230623,100700,144430980,12130,12130,12130,12130,0
20230623,100600,144430980,12130,12130,12130,12130,0
20230623,100500,144430980,12130,12130,12130,12130,0
20230623,100400,144430980,12130,12130,12130,12130,0
20230623,100300,144430980,12130,12130,12130,12130,85
20230623,100200,143399930,12120,12120,12120,12120,1
20230623,100100,143387810,12120,12130,12130,12120,145
20230623,100000,141630400,12180,12180,12180,12180,474
20230623,095900,135857080,12180,12190,12190,12180,7783
20230623,095800,41057100,12210,12190,12210,12190,37
20230623,095700,40605350,12220,12220,12220,12220,0
20230623,095600,40605350,12220,12220,12220,12220,30
20230623,095500,40238750,12200,12200,12200,12200,10
20230623,095400,40116750,12190,12190,12190,12190,0
20230623,095300,40116750,12190,12190,12190,12190,2
20230623,095200,40092370,12190,12190,12190,12190,0
20230623,095100,40092370,12190,12190,12190,12190,199
20230623,095000,37666560,12190,12190,12190,12190,0
20230623,094900,37666560,12190,12190,12190,12190,0
20230623,094800,37666560,12190,12190,12190,12190,0
20230623,094700,37666560,12190,12190,12190,12190,0
20230623,094600,37666560,12190,12190,12190,12190,0
20230623,094500,37666560,12190,12190,12190,12190,0
20230623,094400,37666560,12190,12190,12190,12190,2
20230623,094300,37642180,12190,12190,12190,12190,0
20230623,094200,37642180,12190,12190,12190,12190,0
20230623,094100,37642180,12190,12190,12190,12190,47
20230623,094000,37069250,12190,12190,12190,12190,202
20230623,093900,34606870,12200,12200,12200,12200,28
20230623,093800,34265270,12200,12200,12200,12200,0
20230623,093700,34265270,12200,12200,12200,12200,0
20230623,093600,34265270,12200,12160,12200,12160,459
20230623,093500,28665920,12160,12160,12160,12160,1
20230623,093400,28653760,12160,12160,12160,12160,0
20230623,093300,28653760,12160,12160,12160,12160,0
20230623,093200,28653760,12160,12160,12160,12160,1
20230623,093100,28641600,12160,12120,12160,12120,11
20230623,093000,28508240,12120,12120,12120,12120,1
20230623,092900,28496120,12100,12150,12150,12100,1730
20230623,092800,7535300,12160,12160,12160,12160,0
20230623,092700,7535300,12160,12160,12160,12160,71
20230623,092600,6671940,12170,12190,12190,12170,205
20230623,092500,4176110,12200,12200,12200,12200,10
20230623,092400,4054110,12230,12230,12230,12230,96
20230623,092300,2880030,12250,12220,12250,12220,33
20230623,092200,2475960,12200,12200,12200,12200,0
20230623,092100,2475960,12200,12200,12200,12200,0
20230623,092000,2475960,12200,12200,12200,12200,1
20230623,091900,2463760,12220,12220,12220,12220,1
20230623,091800,2451540,12190,12190,12190,12190,0
20230623,091700,2451540,12190,12190,12190,12190,0
20230623,091600,2451540,12190,12190,12190,12190,0
20230623,091500,2451540,12190,12190,12190,12190,0
20230623,091400,2451540,12190,12190,12190,12190,0
20230623,091300,2451540,12190,12190,12190,12190,0
20230623,091200,2451540,12190,12190,12190,12190,0
20230623,091100,2451540,12190,12190,12190,12190,0
20230623,091000,2451540,12190,12190,12190,12190,0
20230623,090900,2451540,12190,12190,12190,12190,0
20230623,090800,2451540,12190,12190,12190,12190,0
20230623,090700,2451540,12190,12190,12190,12190,0
20230623,090600,2451540,12190,12190,12190,12190,2
20230623,090500,2427160,12190,12190,12190,12190,0
20230623,090400,2427160,12190,12190,12190,12190,0
20230623,090300,2427160,12190,12190,12190,12190,0
20230623,090200,2427160,12190,12200,12200,12190,130
20230623,090100,841800,12200,12200,12200,12200,0
20230623,090000,841800,12200,12200,12200,12200,69