KissMeData/024900/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204300,9115022570,7750,7750,7750,7750,22511
20230623,204200,9115022570,7750,7750,7750,7750,0
20230623,204100,9115022570,7750,7750,7750,7750,0
20230623,204000,9115022570,7750,7750,7750,7750,0
20230623,203900,9115022570,7750,7750,7750,7750,0
20230623,203800,9115022570,7750,7750,7750,7750,0
20230623,203700,9115022570,7750,7750,7750,7750,0
20230623,203600,9115022570,7750,7750,7750,7750,0
20230623,203500,9115022570,7750,7750,7750,7750,0
20230623,203400,9115022570,7750,7750,7750,7750,0
20230623,203300,9115022570,7750,7750,7750,7750,0
20230623,203200,9115022570,7750,7750,7750,7750,0
20230623,203100,9115022570,7750,7750,7750,7750,0
20230623,203000,9115022570,7750,7750,7750,7750,0
20230623,202900,9115022570,7750,7750,7750,7750,0
20230623,202800,9115022570,7750,7750,7750,7750,0
20230623,202700,9115022570,7750,7750,7750,7750,0
20230623,202600,9115022570,7750,7750,7750,7750,0
20230623,202500,9115022570,7750,7750,7750,7750,0
20230623,202400,9115022570,7750,7750,7750,7750,0
20230623,202300,9115022570,7750,7750,7750,7750,0
20230623,202200,9115022570,7750,7750,7750,7750,0
20230623,202100,9115022570,7750,7750,7750,7750,0
20230623,202000,9115022570,7750,7750,7750,7750,0
20230623,201900,9115022570,7750,7750,7750,7750,0
20230623,201800,9115022570,7750,7750,7750,7750,0
20230623,201700,9115022570,7750,7750,7750,7750,0
20230623,201600,9115022570,7750,7750,7750,7750,0
20230623,201500,9115022570,7750,7750,7750,7750,0
20230623,201400,9115022570,7750,7750,7750,7750,0
20230623,201300,9115022570,7750,7750,7750,7750,22511
20230623,201200,9115022570,7750,7750,7750,7750,0
20230623,201100,9115022570,7750,7750,7750,7750,0
20230623,201000,9115022570,7750,7750,7750,7750,0
20230623,200900,9115022570,7750,7750,7750,7750,0
20230623,200800,9115022570,7750,7750,7750,7750,0
20230623,200700,9115022570,7750,7750,7750,7750,0
20230623,200600,9115022570,7750,7750,7750,7750,0
20230623,200500,9115022570,7750,7750,7750,7750,0
20230623,200400,9115022570,7750,7750,7750,7750,0
20230623,200300,9115022570,7750,7750,7750,7750,0
20230623,200200,9115022570,7750,7750,7750,7750,0
20230623,200100,9115022570,7750,7750,7750,7750,0
20230623,200000,9115022570,7750,7750,7750,7750,0
20230623,195900,9115022570,7750,7750,7750,7750,0
20230623,195800,9115022570,7750,7750,7750,7750,0
20230623,195700,9115022570,7750,7750,7750,7750,0
20230623,195600,9115022570,7750,7750,7750,7750,0
20230623,195500,9115022570,7750,7750,7750,7750,0
20230623,195400,9115022570,7750,7750,7750,7750,0
20230623,195300,9115022570,7750,7750,7750,7750,0
20230623,195200,9115022570,7750,7750,7750,7750,0
20230623,195100,9115022570,7750,7750,7750,7750,0
20230623,195000,9115022570,7750,7750,7750,7750,0
20230623,194900,9115022570,7750,7750,7750,7750,0
20230623,194800,9115022570,7750,7750,7750,7750,0
20230623,194700,9115022570,7750,7750,7750,7750,0
20230623,194600,9115022570,7750,7750,7750,7750,0
20230623,194500,9115022570,7750,7750,7750,7750,0
20230623,194400,9115022570,7750,7750,7750,7750,0
20230623,194300,9115022570,7750,7750,7750,7750,22511
20230623,194200,9115022570,7750,7750,7750,7750,0
20230623,194100,9115022570,7750,7750,7750,7750,0
20230623,194000,9115022570,7750,7750,7750,7750,0
20230623,193900,9115022570,7750,7750,7750,7750,0
20230623,193800,9115022570,7750,7750,7750,7750,0
20230623,193700,9115022570,7750,7750,7750,7750,0
20230623,193600,9115022570,7750,7750,7750,7750,0
20230623,193500,9115022570,7750,7750,7750,7750,0
20230623,193400,9115022570,7750,7750,7750,7750,0
20230623,193300,9115022570,7750,7750,7750,7750,0
20230623,193200,9115022570,7750,7750,7750,7750,0
20230623,193100,9115022570,7750,7750,7750,7750,0
20230623,193000,9115022570,7750,7750,7750,7750,0
20230623,192900,9115022570,7750,7750,7750,7750,0
20230623,192800,9115022570,7750,7750,7750,7750,0
20230623,192700,9115022570,7750,7750,7750,7750,0
20230623,192600,9115022570,7750,7750,7750,7750,0
20230623,192500,9115022570,7750,7750,7750,7750,0
20230623,192400,9115022570,7750,7750,7750,7750,0
20230623,192300,9115022570,7750,7750,7750,7750,0
20230623,192200,9115022570,7750,7750,7750,7750,0
20230623,192100,9115022570,7750,7750,7750,7750,0
20230623,192000,9115022570,7750,7750,7750,7750,0
20230623,191900,9115022570,7750,7750,7750,7750,0
20230623,191800,9115022570,7750,7750,7750,7750,0
20230623,191700,9115022570,7750,7750,7750,7750,0
20230623,191600,9115022570,7750,7750,7750,7750,0
20230623,191500,9115022570,7750,7750,7750,7750,0
20230623,191400,9115022570,7750,7750,7750,7750,0
20230623,191300,9115022570,7750,7750,7750,7750,22511
20230623,191200,9115022570,7750,7750,7750,7750,0
20230623,191100,9115022570,7750,7750,7750,7750,0
20230623,191000,9115022570,7750,7750,7750,7750,0
20230623,190900,9115022570,7750,7750,7750,7750,0
20230623,190800,9115022570,7750,7750,7750,7750,0
20230623,190700,9115022570,7750,7750,7750,7750,0
20230623,190600,9115022570,7750,7750,7750,7750,0
20230623,190500,9115022570,7750,7750,7750,7750,0
20230623,190400,9115022570,7750,7750,7750,7750,0
20230623,190300,9115022570,7750,7750,7750,7750,0
20230623,190200,9115022570,7750,7750,7750,7750,0
20230623,190100,9115022570,7750,7750,7750,7750,0
20230623,190000,9115022570,7750,7750,7750,7750,0
20230623,185900,9115022570,7750,7750,7750,7750,0
20230623,185800,9115022570,7750,7750,7750,7750,0
20230623,185700,9115022570,7750,7750,7750,7750,0
20230623,185600,9115022570,7750,7750,7750,7750,0
20230623,185500,9115022570,7750,7750,7750,7750,0
20230623,185400,9115022570,7750,7750,7750,7750,0
20230623,185300,9115022570,7750,7750,7750,7750,0
20230623,185200,9115022570,7750,7750,7750,7750,0
20230623,185100,9115022570,7750,7750,7750,7750,0
20230623,185000,9115022570,7750,7750,7750,7750,0
20230623,184900,9115022570,7750,7750,7750,7750,0
20230623,184800,9115022570,7750,7750,7750,7750,0
20230623,184700,9115022570,7750,7750,7750,7750,0
20230623,184600,9115022570,7750,7750,7750,7750,0
20230623,184500,9115022570,7750,7750,7750,7750,0
20230623,184400,9115022570,7750,7750,7750,7750,0
20230623,184300,9115022570,7750,7750,7750,7750,22511
20230623,184200,9115022570,7750,7750,7750,7750,0
20230623,184100,9115022570,7750,7750,7750,7750,0
20230623,184000,9115022570,7750,7750,7750,7750,0
20230623,183900,9115022570,7750,7750,7750,7750,0
20230623,183800,9115022570,7750,7750,7750,7750,0
20230623,183700,9115022570,7750,7750,7750,7750,0
20230623,183600,9115022570,7750,7750,7750,7750,0
20230623,183500,9115022570,7750,7750,7750,7750,0
20230623,183400,9115022570,7750,7750,7750,7750,0
20230623,183300,9115022570,7750,7750,7750,7750,0
20230623,183200,9115022570,7750,7750,7750,7750,0
20230623,183100,9115022570,7750,7750,7750,7750,0
20230623,183000,9115022570,7750,7750,7750,7750,0
20230623,182900,9115022570,7750,7750,7750,7750,0
20230623,182800,9115022570,7750,7750,7750,7750,0
20230623,182700,9115022570,7750,7750,7750,7750,0
20230623,182600,9115022570,7750,7750,7750,7750,0
20230623,182500,9115022570,7750,7750,7750,7750,0
20230623,182400,9115022570,7750,7750,7750,7750,0
20230623,182300,9115022570,7750,7750,7750,7750,0
20230623,182200,9115022570,7750,7750,7750,7750,0
20230623,182100,9115022570,7750,7750,7750,7750,0
20230623,182000,9115022570,7750,7750,7750,7750,0
20230623,181900,9115022570,7750,7750,7750,7750,0
20230623,181800,9115022570,7750,7750,7750,7750,0
20230623,181700,9115022570,7750,7750,7750,7750,0
20230623,181600,9115022570,7750,7750,7750,7750,0
20230623,181500,9115022570,7750,7750,7750,7750,0
20230623,181400,9115022570,7750,7750,7750,7750,0
20230623,181300,9115022570,7750,7750,7750,7750,22511
20230623,181200,9115022570,7750,7750,7750,7750,0
20230623,181100,9115022570,7750,7750,7750,7750,0
20230623,181000,9115022570,7750,7750,7750,7750,0
20230623,180900,9115022570,7750,7750,7750,7750,0
20230623,180800,9115022570,7750,7750,7750,7750,0
20230623,180700,9115022570,7750,7750,7750,7750,0
20230623,180600,9115022570,7750,7750,7750,7750,0
20230623,180500,9115022570,7750,7750,7750,7750,0
20230623,180400,9115022570,7750,7750,7750,7750,0
20230623,180300,9115022570,7750,7750,7750,7750,0
20230623,180200,9115022570,7750,7750,7750,7750,0
20230623,180100,9115022570,7750,7750,7750,7750,0
20230623,180000,9115022570,7750,7750,7750,7750,0
20230623,175900,9115022570,7750,7750,7750,7750,0
20230623,175800,9115022570,7750,7750,7750,7750,0
20230623,175700,9115022570,7750,7750,7750,7750,0
20230623,175600,9115022570,7750,7750,7750,7750,0
20230623,175500,9115022570,7750,7750,7750,7750,0
20230623,175400,9115022570,7750,7750,7750,7750,0
20230623,175300,9115022570,7750,7750,7750,7750,0
20230623,175200,9115022570,7750,7750,7750,7750,0
20230623,175100,9115022570,7750,7750,7750,7750,0
20230623,175000,9115022570,7750,7750,7750,7750,0
20230623,174900,9115022570,7750,7750,7750,7750,0
20230623,174800,9115022570,7750,7750,7750,7750,0
20230623,174700,9115022570,7750,7750,7750,7750,0
20230623,174600,9115022570,7750,7750,7750,7750,0
20230623,174500,9115022570,7750,7750,7750,7750,0
20230623,174400,9115022570,7750,7750,7750,7750,0
20230623,174300,9115022570,7750,7750,7750,7750,22511
20230623,174200,9115022570,7750,7750,7750,7750,0
20230623,174100,9115022570,7750,7750,7750,7750,0
20230623,174000,9115022570,7750,7750,7750,7750,0
20230623,173900,9115022570,7750,7750,7750,7750,0
20230623,173800,9115022570,7750,7750,7750,7750,0
20230623,173700,9115022570,7750,7750,7750,7750,0
20230623,173600,9115022570,7750,7750,7750,7750,0
20230623,173500,9115022570,7750,7750,7750,7750,0
20230623,173400,9115022570,7750,7750,7750,7750,0
20230623,173300,9115022570,7750,7750,7750,7750,0
20230623,173200,9115022570,7750,7750,7750,7750,0
20230623,173100,9115022570,7750,7750,7750,7750,0
20230623,173000,9115022570,7750,7750,7750,7750,0
20230623,172900,9115022570,7750,7750,7750,7750,0
20230623,172800,9115022570,7750,7750,7750,7750,0
20230623,172700,9115022570,7750,7750,7750,7750,0
20230623,172600,9115022570,7750,7750,7750,7750,0
20230623,172500,9115022570,7750,7750,7750,7750,0
20230623,172400,9115022570,7750,7750,7750,7750,0
20230623,172300,9115022570,7750,7750,7750,7750,0
20230623,172200,9115022570,7750,7750,7750,7750,0
20230623,172100,9115022570,7750,7750,7750,7750,0
20230623,172000,9115022570,7750,7750,7750,7750,0
20230623,171900,9115022570,7750,7750,7750,7750,0
20230623,171800,9115022570,7750,7750,7750,7750,0
20230623,171700,9115022570,7750,7750,7750,7750,0
20230623,171600,9115022570,7750,7750,7750,7750,0
20230623,171500,9115022570,7750,7750,7750,7750,0
20230623,171400,9115022570,7750,7750,7750,7750,0
20230623,171300,9115022570,7750,7750,7750,7750,22511
20230623,171200,9115022570,7750,7750,7750,7750,0
20230623,171100,9115022570,7750,7750,7750,7750,0
20230623,171000,9115022570,7750,7750,7750,7750,0
20230623,170900,9115022570,7750,7750,7750,7750,0
20230623,170800,9115022570,7750,7750,7750,7750,0
20230623,170700,9115022570,7750,7750,7750,7750,0
20230623,170600,9115022570,7750,7750,7750,7750,0
20230623,170500,9115022570,7750,7750,7750,7750,0
20230623,170400,9115022570,7750,7750,7750,7750,0
20230623,170300,9115022570,7750,7750,7750,7750,0
20230623,170200,9115022570,7750,7750,7750,7750,0
20230623,170100,9115022570,7750,7750,7750,7750,0
20230623,170000,9115022570,7750,7750,7750,7750,0
20230623,165900,9115022570,7750,7750,7750,7750,0
20230623,165800,9115022570,7750,7750,7750,7750,0
20230623,165700,9115022570,7750,7750,7750,7750,0
20230623,165600,9115022570,7750,7750,7750,7750,0
20230623,165500,9115022570,7750,7750,7750,7750,0
20230623,165400,9115022570,7750,7750,7750,7750,0
20230623,165300,9115022570,7750,7750,7750,7750,0
20230623,165200,9115022570,7750,7750,7750,7750,0
20230623,165100,9115022570,7750,7750,7750,7750,0
20230623,165000,9115022570,7750,7750,7750,7750,0
20230623,164900,9115022570,7750,7750,7750,7750,0
20230623,164800,9115022570,7750,7750,7750,7750,0
20230623,164700,9115022570,7750,7750,7750,7750,0
20230623,164600,9115022570,7750,7750,7750,7750,0
20230623,164500,9115022570,7750,7750,7750,7750,0
20230623,164400,9115022570,7750,7750,7750,7750,0
20230623,164300,9115022570,7750,7750,7750,7750,22511
20230623,164200,9115022570,7750,7750,7750,7750,0
20230623,164100,9115022570,7750,7750,7750,7750,0
20230623,164000,9115022570,7750,7750,7750,7750,0
20230623,163900,9115022570,7750,7750,7750,7750,0
20230623,163800,9115022570,7750,7750,7750,7750,0
20230623,163700,9115022570,7750,7750,7750,7750,0
20230623,163600,9115022570,7750,7750,7750,7750,0
20230623,163500,9115022570,7750,7750,7750,7750,0
20230623,163400,9115022570,7750,7750,7750,7750,0
20230623,163300,9115022570,7750,7750,7750,7750,0
20230623,163200,9115022570,7750,7750,7750,7750,0
20230623,163100,9115022570,7750,7750,7750,7750,0
20230623,163000,9115022570,7750,7750,7750,7750,0
20230623,162900,9115022570,7750,7750,7750,7750,0
20230623,162800,9115022570,7750,7750,7750,7750,0
20230623,162700,9115022570,7750,7750,7750,7750,0
20230623,162600,9115022570,7750,7750,7750,7750,0
20230623,162500,9115022570,7750,7750,7750,7750,0
20230623,162400,9115022570,7750,7750,7750,7750,0
20230623,162300,9115022570,7750,7750,7750,7750,0
20230623,162200,9115022570,7750,7750,7750,7750,0
20230623,162100,9115022570,7750,7750,7750,7750,0
20230623,162000,9115022570,7750,7750,7750,7750,0
20230623,161900,9115022570,7750,7750,7750,7750,0
20230623,161800,9115022570,7750,7750,7750,7750,0
20230623,161700,9115022570,7750,7750,7750,7750,0
20230623,161600,9115022570,7750,7750,7750,7750,0
20230623,161500,9115022570,7750,7750,7750,7750,0
20230623,161400,9115022570,7750,7750,7750,7750,0
20230623,161300,9115022570,7750,7750,7750,7750,22511
20230623,161200,9115022570,7750,7750,7750,7750,0
20230623,161100,9115022570,7750,7750,7750,7750,0
20230623,161000,9115022570,7750,7750,7750,7750,0
20230623,160900,9115022570,7750,7750,7750,7750,0
20230623,160800,9115022570,7750,7750,7750,7750,0
20230623,160700,9115022570,7750,7750,7750,7750,0
20230623,160600,9115022570,7750,7750,7750,7750,0
20230623,160500,9115022570,7750,7750,7750,7750,0
20230623,160400,9115022570,7750,7750,7750,7750,0
20230623,160300,9115022570,7750,7750,7750,7750,0
20230623,160200,9115022570,7750,7750,7750,7750,0
20230623,160100,9115022570,7750,7750,7750,7750,0
20230623,160000,9115022570,7750,7750,7750,7750,0
20230623,155900,9115022570,7750,7750,7750,7750,0
20230623,155800,9115022570,7750,7750,7750,7750,0
20230623,155700,9115022570,7750,7750,7750,7750,0
20230623,155600,9115022570,7750,7750,7750,7750,0
20230623,155500,9115022570,7750,7750,7750,7750,0
20230623,155400,9115022570,7750,7750,7750,7750,0
20230623,155300,9115022570,7750,7750,7750,7750,0
20230623,155200,9115022570,7750,7750,7750,7750,0
20230623,155100,9115022570,7750,7750,7750,7750,0
20230623,155000,9115022570,7750,7750,7750,7750,0
20230623,154900,9115022570,7750,7750,7750,7750,0
20230623,154800,9115022570,7750,7750,7750,7750,0
20230623,154700,9115022570,7750,7750,7750,7750,0
20230623,154600,9115022570,7750,7750,7750,7750,0
20230623,154500,9115022570,7750,7750,7750,7750,0
20230623,154400,9115022570,7750,7750,7750,7750,0
20230623,154300,9115022570,7750,7750,7750,7750,22511
20230623,154200,9115022570,7750,7750,7750,7750,0
20230623,154100,9115022570,7750,7750,7750,7750,0
20230623,154000,9115022570,7750,7750,7750,7750,0
20230623,153900,9115022570,7750,7750,7750,7750,0
20230623,153800,9115022570,7750,7750,7750,7750,0
20230623,153700,9115022570,7750,7750,7750,7750,0
20230623,153600,9115022570,7750,7750,7750,7750,0
20230623,153500,9115022570,7750,7750,7750,7750,0
20230623,153400,9115022570,7750,7750,7750,7750,0
20230623,153300,9115022570,7750,7750,7750,7750,0
20230623,153200,9115022570,7750,7750,7750,7750,0
20230623,153100,9115022570,7750,7750,7750,7750,0
20230623,153000,9115022570,7750,7750,7750,7750,22511
20230623,152900,8940562320,7750,7750,7750,7750,0
20230623,152800,8940562320,7750,7750,7750,7750,0
20230623,152700,8940562320,7750,7750,7750,7750,0
20230623,152600,8940562320,7750,7750,7750,7750,0
20230623,152500,8940562320,7750,7750,7750,7750,0
20230623,152400,8940562320,7750,7750,7750,7750,0
20230623,152300,8940562320,7750,7750,7750,7750,0
20230623,152200,8940562320,7750,7750,7750,7750,0
20230623,152100,8940562320,7750,7750,7750,7750,0
20230623,152000,8940562320,7750,7750,7750,7750,0
20230623,151900,8940562320,7750,7750,7750,7720,5656
20230623,151800,8896811390,7750,7740,7750,7720,12949
20230623,151700,8796666970,7740,7750,7750,7720,2057
20230623,151600,8780751850,7740,7720,7750,7710,16526
20230623,151500,8653033210,7730,7720,7740,7710,2794
20230623,151400,8631482160,7740,7730,7740,7710,6376
20230623,151300,8582228450,7730,7730,7730,7720,2034
20230623,151200,8566523810,7730,7730,7730,7710,6928
20230623,151100,8513082720,7730,7730,7730,7720,4586
20230623,151000,8477666780,7730,7730,7740,7720,6041
20230623,150900,8430969850,7730,7720,7740,7710,474
20230623,150800,8427308720,7710,7740,7740,7710,12039
20230623,150700,8334320880,7740,7730,7740,7730,2290
20230623,150600,8316596980,7740,7750,7750,7740,1791
20230623,150500,8302732470,7750,7750,7750,7750,357
20230623,150400,8299965720,7750,7760,7760,7740,319
20230623,150300,8297494160,7750,7740,7750,7740,493
20230623,150200,8293674420,7740,7740,7750,7740,4335
20230623,150100,8260096940,7740,7740,7740,7720,2538
20230623,150000,8240476920,7740,7730,7740,7730,5502
20230623,145900,8197946180,7730,7740,7740,7730,663
20230623,145800,8192817320,7730,7730,7740,7730,4544
20230623,145700,8157672510,7740,7750,7750,7740,5235
20230623,145600,8117133440,7760,7760,7760,7750,1260
20230623,145500,8107365020,7760,7760,7760,7740,1239
20230623,145400,8097751350,7740,7760,7760,7740,1065
20230623,145300,8089507050,7740,7750,7750,7740,1065
20230623,145200,8081259240,7760,7760,7760,7740,71
20230623,145100,8080708680,7760,7760,7760,7740,1649
20230623,145000,8067931040,7740,7750,7770,7730,2985
20230623,144900,8044794180,7750,7730,7750,7730,9416
20230623,144800,7971944560,7730,7750,7750,7730,1757
20230623,144700,7958344870,7750,7760,7760,7740,884
20230623,144600,7951497020,7760,7740,7760,7730,2593
20230623,144500,7931416300,7740,7740,7740,7730,1651
20230623,144400,7918647560,7730,7730,7730,7730,3103
20230623,144300,7894661370,7730,7730,7730,7720,3072
20230623,144200,7870916490,7730,7740,7740,7720,4009
20230623,144100,7839922340,7740,7720,7740,7720,4497
20230623,144000,7805165530,7720,7740,7740,7720,2816
20230623,143900,7783393120,7740,7750,7750,7740,1780
20230623,143800,7769615320,7750,7750,7750,7750,1405
20230623,143700,7758726570,7750,7760,7760,7750,549
20230623,143600,7754471800,7760,7750,7760,7740,1161
20230623,143500,7745476810,7760,7760,7760,7750,2523
20230623,143400,7725908060,7750,7730,7760,7730,1471
20230623,143300,7714521690,7730,7740,7750,7720,4839
20230623,143200,7677110310,7740,7760,7760,7730,1536
20230623,143100,7665217850,7760,7750,7760,7750,523
20230623,143000,7661163060,7750,7730,7750,7730,10411
20230623,142900,7580680290,7730,7760,7760,7730,5819
20230623,142800,7535650690,7760,7750,7770,7750,2099
20230623,142700,7519374930,7750,7750,7750,7750,210
20230623,142600,7517747430,7750,7750,7750,7750,1100
20230623,142500,7509222430,7750,7750,7750,7750,1070
20230623,142400,7500929930,7750,7760,7760,7750,5271
20230623,142300,7460076990,7760,7760,7770,7760,1167
20230623,142200,7451021060,7770,7770,7770,7760,160
20230623,142100,7449779160,7770,7750,7770,7750,4354
20230623,142000,7416007560,7750,7750,7760,7740,5370
20230623,141900,7374420820,7760,7740,7770,7740,1005
20230623,141800,7366642050,7740,7770,7770,7740,376
20230623,141700,7363731370,7770,7770,7770,7730,10584
20230623,141600,7281770120,7750,7750,7760,7750,3392
20230623,141500,7255465530,7750,7730,7760,7730,1726
20230623,141400,7242096290,7730,7750,7750,7730,14373
20230623,141300,7130952790,7740,7760,7760,7740,7304
20230623,141200,7074326610,7760,7780,7780,7760,5109
20230623,141100,7034669040,7780,7780,7800,7760,5745
20230623,141000,6989985990,7790,7790,7790,7780,383
20230623,140900,6987003320,7780,7770,7780,7770,1684
20230623,140800,6973905560,7770,7770,7770,7760,1918
20230623,140700,6959012700,7770,7770,7770,7760,677
20230623,140600,6953752710,7770,7770,7780,7760,5758
20230623,140500,6909058390,7780,7780,7780,7760,6845
20230623,140400,6855880900,7780,7790,7790,7770,5063
20230623,140300,6816490800,7790,7790,7790,7790,1122
20230623,140200,6807750420,7790,7780,7790,7780,1511
20230623,140100,6795991560,7780,7800,7810,7780,6895
20230623,140000,6742297570,7800,7800,7800,7790,645
20230623,135900,6737267070,7800,7800,7810,7800,1257
20230623,135800,6727462460,7800,7800,7800,7790,783
20230623,135700,6721355710,7800,7800,7800,7800,12
20230623,135600,6721262110,7810,7790,7810,7790,658
20230623,135500,6716134530,7790,7800,7800,7790,3211
20230623,135400,6691115640,7800,7820,7820,7790,15293
20230623,135300,6571911120,7820,7820,7820,7820,1026
20230623,135200,6563887800,7820,7810,7820,7810,4066
20230623,135100,6532112850,7810,7810,7810,7810,270
20230623,135000,6530004150,7810,7810,7810,7800,194
20230623,134900,6528490910,7800,7810,7810,7800,62
20230623,134800,6528007290,7800,7810,7810,7800,664
20230623,134700,6522828050,7810,7810,7810,7800,3497
20230623,134600,6495546480,7810,7820,7820,7810,332
20230623,134500,6492953450,7810,7800,7810,7800,360
20230623,134400,6490142350,7800,7820,7820,7800,880
20230623,134300,6483277690,7810,7820,7820,7810,851
20230623,134200,6476624310,7820,7820,7820,7820,180
20230623,134100,6475216710,7820,7810,7820,7810,437
20230623,134000,6471801000,7810,7800,7810,7790,4231
20230623,133900,6438795700,7800,7800,7800,7790,467
20230623,133800,6435154200,7800,7800,7800,7800,1664
20230623,133700,6422175000,7800,7800,7800,7800,1225
20230623,133600,6412620000,7810,7810,7810,7800,267
20230623,133500,6410536730,7810,7820,7820,7810,153
20230623,133400,6409341630,7810,7800,7830,7800,2648
20230623,133300,6388678450,7800,7810,7810,7800,431
20230623,133200,6385312910,7800,7800,7800,7790,12934
20230623,133100,6284479900,7800,7810,7810,7800,6244
20230623,133000,6235769870,7810,7810,7810,7800,4879
20230623,132900,6197686130,7810,7820,7820,7810,2428
20230623,132800,6178720340,7820,7820,7820,7810,633
20230623,132700,6173772280,7820,7830,7830,7820,193
20230623,132600,6172261930,7830,7820,7830,7800,9570
20230623,132500,6097570580,7820,7810,7820,7810,1725
20230623,132400,6084081090,7820,7830,7830,7800,4586
20230623,132300,6048277600,7820,7820,7820,7810,2652
20230623,132200,6027563960,7820,7820,7830,7810,1588
20230623,132100,6015146020,7820,7830,7830,7800,10093
20230623,132000,5936285300,7830,7840,7840,7830,3312
20230623,131900,5910348760,7840,7840,7860,7840,2953
20230623,131800,5887192040,7830,7830,7840,7830,6411
20230623,131700,5836964170,7830,7840,7840,7830,460
20230623,131600,5833361430,7840,7830,7840,7820,924
20230623,131500,5826126740,7830,7830,7840,7830,1039
20230623,131400,5817991170,7830,7850,7860,7820,10300
20230623,131300,5737285730,7850,7850,7860,7850,11529
20230623,131200,5646778930,7860,7850,7860,7850,1746
20230623,131100,5633070480,7860,7860,7870,7860,4818
20230623,131000,5595197760,7870,7860,7880,7860,1985
20230623,130900,5579583120,7870,7880,7880,7860,728
20230623,130800,5573857780,7860,7880,7880,7860,2345
20230623,130700,5555421210,7880,7890,7890,7870,3605
20230623,130600,5527044680,7890,7890,7890,7880,359
20230623,130500,5524214810,7890,7880,7890,7880,209
20230623,130400,5522566030,7880,7880,7890,7870,6653
20230623,130300,5470160270,7890,7890,7890,7880,1177
20230623,130200,5460879240,7890,7900,7900,7890,610
20230623,130100,5456065740,7900,7900,7900,7880,706
20230623,130000,5450500940,7900,7890,7900,7880,1985
20230623,125900,5434844430,7900,7900,7900,7900,80
20230623,125800,5434212430,7900,7900,7900,7900,617
20230623,125700,5429338130,7900,7900,7900,7890,1233
20230623,125600,5419597830,7900,7900,7900,7900,141
20230623,125500,5418483930,7890,7890,7890,7890,0
20230623,125400,5418483930,7890,7890,7900,7890,1138
20230623,125300,5409500130,7900,7900,7900,7900,9
20230623,125200,5409429030,7890,7890,7890,7890,939
20230623,125100,5402020320,7890,7890,7900,7890,484
20230623,125000,5398201550,7890,7890,7890,7880,107
20230623,124900,5397357340,7890,7890,7900,7880,804
20230623,124800,5391020540,7890,7900,7900,7880,2033
20230623,124700,5374980840,7890,7900,7920,7890,564
20230623,124600,5370527990,7900,7900,7920,7900,1125
20230623,124500,5361640370,7900,7900,7900,7900,1400
20230623,124400,5350580370,7900,7900,7900,7900,87
20230623,124300,5349893070,7910,7920,7920,7900,667
20230623,124200,5344612530,7920,7920,7920,7920,103
20230623,124100,5343796770,7920,7900,7920,7900,283
20230623,124000,5341556470,7900,7900,7900,7900,112
20230623,123900,5340671670,7900,7900,7900,7890,594
20230623,123800,5335982080,7890,7890,7890,7890,2889
20230623,123700,5313187870,7900,7890,7910,7890,1096
20230623,123600,5304528550,7900,7900,7900,7890,1080
20230623,123500,5296006550,7900,7910,7910,7900,6734
20230623,123400,5242776690,7910,7910,7920,7910,41
20230623,123300,5242452210,7920,7930,7930,7910,1411
20230623,123200,5231289270,7940,7920,7940,7910,268
20230623,123100,5229167360,7910,7910,7910,7900,872
20230623,123000,5222271350,7910,7910,7910,7910,279
20230623,122900,5220064460,7910,7920,7920,7910,1545
20230623,122800,5207833130,7920,7920,7920,7920,105
20230623,122700,5207001530,7920,7930,7930,7910,5641
20230623,122600,5162380460,7930,7920,7940,7920,618
20230623,122500,5157483470,7920,7920,7920,7910,605
20230623,122400,5152692490,7930,7930,7930,7930,15
20230623,122300,5152573540,7920,7930,7940,7920,362
20230623,122200,5149706370,7920,7930,7940,7920,1319
20230623,122100,5139244700,7940,7940,7940,7940,200
20230623,122000,5137656700,7940,7930,7940,7930,501
20230623,121900,5133680770,7930,7930,7930,7930,61
20230623,121800,5133197040,7920,7920,7920,7920,236
20230623,121700,5131327920,7920,7910,7920,7910,1160
20230623,121600,5122152070,7910,7920,7920,7910,811
20230623,121500,5115737050,7920,7920,7920,7910,1137
20230623,121400,5106734320,7920,7920,7920,7900,707
20230623,121300,5101144860,7920,7900,7920,7900,1930
20230623,121200,5085891820,7900,7910,7910,7900,166
20230623,121100,5084579450,7910,7910,7910,7910,489
20230623,121000,5080711460,7920,7910,7920,7900,1478
20230623,120900,5069029970,7920,7920,7930,7920,130
20230623,120800,5068000360,7920,7910,7920,7910,21
20230623,120700,5067834150,7900,7930,7930,7900,11659
20230623,120600,4975647420,7930,7930,7930,7930,137
20230623,120500,4974561010,7930,7920,7930,7920,357
20230623,120400,4971733470,7910,7940,7940,7910,376
20230623,120300,4968755720,7940,7930,7940,7920,721
20230623,120200,4963044440,7920,7960,7960,7920,7272
20230623,120100,4905384710,7960,7950,7960,7950,87
20230623,120000,4904692760,7950,7960,7960,7940,2465
20230623,115900,4885116770,7960,7960,7960,7950,722
20230623,115800,4879370650,7950,7960,7960,7950,903
20230623,115700,4872182890,7960,7950,7960,7940,163
20230623,115600,4870887380,7930,7950,7950,7930,1357
20230623,115500,4860116360,7950,7960,7960,7950,111
20230623,115400,4859232910,7950,7950,7950,7950,24
20230623,115300,4859042110,7960,7960,7960,7960,56
20230623,115200,4858596350,7960,7950,7960,7950,28
20230623,115100,4858373630,7930,7960,7960,7930,390
20230623,115000,4855280060,7930,7940,7940,7930,338
20230623,114900,4852596720,7940,7940,7940,7940,476
20230623,114800,4848817280,7940,7960,7960,7940,57
20230623,114700,4848364590,7960,7960,7960,7930,812
20230623,114600,4841918700,7960,7980,7980,7960,238
20230623,114500,4840020610,7980,7950,7980,7940,1748
20230623,114400,4826135080,7940,7960,7980,7940,1037
20230623,114300,4817901200,7940,7960,7960,7940,1911
20230623,114200,4802723820,7950,7950,7960,7950,680
20230623,114100,4797317790,7960,7970,7970,7960,515
20230623,114000,4793215210,7970,7980,7980,7970,110
20230623,113900,4792338010,7980,7950,7980,7950,577
20230623,113800,4787749180,7960,7970,7970,7960,647
20230623,113700,4782599030,7970,7970,7970,7970,118
20230623,113600,4781658570,7980,7980,7980,7980,91
20230623,113500,4780932390,7980,7970,7980,7970,559
20230623,113400,4776477050,7980,7990,7990,7980,178
20230623,113300,4775054960,7990,7940,7990,7940,2108
20230623,113200,4758213040,7940,7980,7990,7940,6167
20230623,113100,4709104670,7980,7970,7980,7970,1019
20230623,113000,4700981560,7970,7970,7970,7970,102
20230623,112900,4700168620,7970,7970,7970,7970,3
20230623,112800,4700144710,7970,7970,7970,7970,1309
20230623,112700,4689711980,7970,7980,7980,7970,400
20230623,112600,4686522980,7980,7960,7980,7960,131
20230623,112500,4685479600,7980,7960,7980,7960,1002
20230623,112400,4677503580,7960,7950,7960,7950,180
20230623,112300,4676072280,7950,7960,7960,7940,1862
20230623,112200,4661283800,7960,7960,7960,7950,695
20230623,112100,4655756910,7960,7940,7960,7940,1220
20230623,112000,4646046310,7940,7940,7940,7930,5438
20230623,111900,4602906360,7940,7970,7970,7940,9687
20230623,111800,4525852020,7970,7970,7970,7960,1748
20230623,111700,4511922250,7970,7980,7980,7970,900
20230623,111600,4504748390,7990,7980,7990,7980,438
20230623,111500,4501251050,7980,8000,8000,7980,570
20230623,111400,4496699410,8000,7970,8000,7970,805
20230623,111300,4490282660,7970,7970,7980,7970,2308
20230623,111200,4471880160,7970,7980,7980,7970,749
20230623,111100,4465903520,7980,7980,7980,7980,233
20230623,111000,4464044180,7980,7980,7980,7980,105
20230623,110900,4463206280,8000,7990,8000,7970,2041
20230623,110800,4446916830,7990,8000,8000,7990,876
20230623,110700,4439913940,8010,8010,8010,8000,5073
20230623,110600,4399318490,8010,8020,8020,8010,2339
20230623,110500,4380574140,8020,8010,8020,8010,2086
20230623,110400,4363844430,8020,8030,8030,8020,1629
20230623,110300,4350779820,8030,8050,8050,8030,2154
20230623,110200,4333481910,8050,8050,8050,8050,359
20230623,110100,4330591960,8050,8050,8050,8050,1053
20230623,110000,4322115310,8020,8020,8020,8010,3730
20230623,105900,4292224900,8010,8030,8040,8010,2380
20230623,105800,4273138340,8030,8050,8050,8030,5842
20230623,105700,4226130780,8060,8080,8090,8060,2224
20230623,105600,4208188750,8080,8080,8090,8070,1920
20230623,105500,4192673830,8080,8080,8080,8070,2600
20230623,105400,4171668830,8080,8090,8090,8070,1998
20230623,105300,4155529200,8090,8070,8100,8060,4008
20230623,105200,4123131380,8060,8060,8070,8060,2098
20230623,105100,4106211440,8060,8070,8070,8050,7189
20230623,105000,4048213830,8050,8050,8070,8050,2537
20230623,104900,4027790580,8040,8070,8080,8040,2108
20230623,104800,4010826100,8070,8130,8130,8060,1114
20230623,104700,4001798810,8130,8040,8130,8040,17244
20230623,104600,3862284870,8030,8030,8030,8030,864
20230623,104500,3855346950,8030,8030,8030,8020,1423
20230623,104400,3843930260,8030,8030,8040,8020,1443
20230623,104300,3832348110,8030,8030,8030,8030,220
20230623,104200,3830581510,8030,8040,8040,8020,3140
20230623,104100,3805367520,8040,8040,8040,8030,117
20230623,104000,3804427850,8040,8040,8040,8040,97
20230623,103900,3803647970,8040,8040,8040,8030,658
20230623,103800,3798361650,8040,8030,8050,8030,1761
20230623,103700,3784219510,8030,8030,8030,8030,247
20230623,103600,3782236100,8030,8040,8040,8030,1905
20230623,103500,3766932330,8040,8040,8040,8030,846
20230623,103400,3760131990,8040,8030,8040,8030,559
20230623,103300,3755639650,8030,8050,8050,8030,1307
20230623,103200,3745132560,8050,8050,8050,8050,1023
20230623,103100,3736897410,8050,8060,8060,8050,1314
20230623,103000,3726317770,8070,8070,8070,8060,2823
20230623,102900,3703552600,8070,8060,8080,8060,2463
20230623,102800,3683685050,8060,8060,8080,8060,4454
20230623,102700,3647730250,8070,8070,8080,8070,8367
20230623,102600,3580156590,8070,8030,8070,8030,5684
20230623,102500,3534409890,8030,8030,8040,8020,1078
20230623,102400,3525758470,8030,8020,8030,8020,1482
20230623,102300,3513866390,8020,8000,8020,7990,4737
20230623,102200,3475967970,8000,7980,8000,7980,155
20230623,102100,3474729820,7980,7990,7990,7980,1579
20230623,102000,3462124300,7990,8000,8000,7970,3279
20230623,101900,3435952200,8000,8030,8030,8000,737
20230623,101800,3430050200,8030,8050,8050,7990,18018
20230623,101700,3285415910,8050,8050,8050,8040,9663
20230623,101600,3207648120,8050,8030,8050,8030,4134
20230623,101500,3174410660,8030,8010,8030,8010,1687
20230623,101400,3160876860,8010,8000,8020,7990,608
20230623,101300,3156014720,8000,7960,8020,7960,28243
20230623,101200,2930511980,7960,7960,7960,7960,1173
20230623,101100,2921174900,7970,7970,7970,7970,368
20230623,101000,2918241940,7970,7960,7980,7960,739
20230623,100900,2912353690,7960,7960,7960,7960,1994
20230623,100800,2896481450,7980,7950,7980,7950,2857
20230623,100700,2873719450,7940,7930,7940,7930,4841
20230623,100600,2835315590,7930,7930,7940,7930,4841
20230623,100500,2796924300,7930,7950,7950,7930,25350
20230623,100400,2595896290,7950,7950,7950,7930,2118
20230623,100300,2579067490,7950,7940,7950,7940,154
20230623,100200,2577844710,7940,7940,7950,7940,331
20230623,100100,2575216480,7930,7930,7940,7930,340
20230623,100000,2572520180,7920,7940,7940,7920,3064
20230623,095900,2548216490,7940,7950,7970,7940,932
20230623,095800,2540802820,7960,7970,7980,7940,1907
20230623,095700,2525606770,7930,7970,7970,7930,5208
20230623,095600,2484289130,7970,7970,7970,7950,466
20230623,095500,2480575220,7970,7970,7970,7950,480
20230623,095400,2476750900,7950,7940,7950,7940,682
20230623,095300,2471331100,7940,7960,7960,7930,1086
20230623,095200,2462712220,7930,7930,7960,7930,875
20230623,095100,2455772900,7930,7970,7970,7930,26
20230623,095000,2455565760,7970,7960,7970,7920,965
20230623,094900,2447893310,7980,7960,7980,7960,78
20230623,094800,2447272400,7960,7970,7970,7960,1860
20230623,094700,2432465690,7960,7990,7990,7960,1998
20230623,094600,2416531340,7990,8000,8000,7980,1528
20230623,094500,2404322610,8000,7990,8000,7990,910
20230623,094400,2397051700,7990,7970,7990,7970,1902
20230623,094300,2381873690,7980,7990,7990,7960,702
20230623,094200,2376280340,7980,7970,8000,7970,1477
20230623,094100,2364479490,7970,7960,7980,7960,2446
20230623,094000,2344972860,7980,7920,7980,7920,10645
20230623,093900,2260442690,7930,7910,7940,7910,360
20230623,093800,2257592480,7910,7950,7950,7910,4623
20230623,093700,2221023620,7900,7950,7950,7900,1851
20230623,093600,2206347050,7950,7910,7950,7880,7133
20230623,093500,2149811730,7910,7930,7930,7900,4177
20230623,093400,2116774350,7910,7940,7950,7910,5799
20230623,093300,2070794930,7940,7950,7960,7930,1317
20230623,093200,2060323530,7950,7950,7960,7950,2421
20230623,093100,2041069090,7950,7920,7950,7920,1836
20230623,093000,2026508210,7900,7890,7900,7880,4959
20230623,092900,1987372960,7890,7920,7920,7890,1224
20230623,092800,1977702080,7930,7940,7940,7900,2797
20230623,092700,1955545400,7940,7930,7960,7930,3421
20230623,092600,1928367220,7930,7920,7950,7920,396
20230623,092500,1925228400,7920,7880,7920,7870,12887
20230623,092400,1823471400,7860,7870,7870,7840,26152
20230623,092300,1618079250,7880,7860,7880,7850,14910
20230623,092200,1500768740,7860,7900,7900,7860,15138
20230623,092100,1381434640,7910,7920,7920,7900,13300
20230623,092000,1276202700,7920,7940,7950,7920,3742
20230623,091900,1246550860,7930,7970,7970,7930,12604
20230623,091800,1146347550,7980,8000,8000,7970,11161
20230623,091700,1057316400,8000,8000,8010,8000,2029
20230623,091600,1041083000,8010,8010,8040,8000,6411
20230623,091500,989731460,8010,8000,8010,8000,3725
20230623,091400,959897400,8000,7980,8000,7980,8222
20230623,091300,894214730,7980,7990,8000,7970,3370
20230623,091200,867276940,7990,7980,8000,7970,9182
20230623,091100,793957230,7980,8000,8000,7980,639
20230623,091000,788856790,8000,7990,8000,7980,2870
20230623,090900,765925970,7980,8010,8010,7980,9742
20230623,090800,688103450,8030,8050,8060,8030,2681
20230623,090700,666543760,8050,8040,8050,8030,3995
20230623,090600,634424940,8040,8040,8070,8010,3424
20230623,090500,606872200,8040,7980,8040,7980,2656
20230623,090400,585601640,7970,8000,8000,7940,19440
20230623,090300,430700470,8030,8050,8050,8000,10287
20230623,090200,348153690,8050,8040,8060,8040,4399
20230623,090100,312770910,8040,8100,8110,8030,14369
20230623,090000,196623950,8100,8050,8100,8030,24401