KissMeData/033290/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204600,580576000,4430,4430,4430,4430,3176
20230623,204500,580576000,4430,4430,4430,4430,0
20230623,204400,580576000,4430,4430,4430,4430,0
20230623,204300,580576000,4430,4430,4430,4430,0
20230623,204200,580576000,4430,4430,4430,4430,0
20230623,204100,580576000,4430,4430,4430,4430,0
20230623,204000,580576000,4430,4430,4430,4430,0
20230623,203900,580576000,4430,4430,4430,4430,0
20230623,203800,580576000,4430,4430,4430,4430,0
20230623,203700,580576000,4430,4430,4430,4430,0
20230623,203600,580576000,4430,4430,4430,4430,0
20230623,203500,580576000,4430,4430,4430,4430,0
20230623,203400,580576000,4430,4430,4430,4430,0
20230623,203300,580576000,4430,4430,4430,4430,0
20230623,203200,580576000,4430,4430,4430,4430,0
20230623,203100,580576000,4430,4430,4430,4430,0
20230623,203000,580576000,4430,4430,4430,4430,0
20230623,202900,580576000,4430,4430,4430,4430,0
20230623,202800,580576000,4430,4430,4430,4430,0
20230623,202700,580576000,4430,4430,4430,4430,0
20230623,202600,580576000,4430,4430,4430,4430,0
20230623,202500,580576000,4430,4430,4430,4430,0
20230623,202400,580576000,4430,4430,4430,4430,0
20230623,202300,580576000,4430,4430,4430,4430,0
20230623,202200,580576000,4430,4430,4430,4430,0
20230623,202100,580576000,4430,4430,4430,4430,0
20230623,202000,580576000,4430,4430,4430,4430,0
20230623,201900,580576000,4430,4430,4430,4430,0
20230623,201800,580576000,4430,4430,4430,4430,0
20230623,201700,580576000,4430,4430,4430,4430,0
20230623,201600,580576000,4430,4430,4430,4430,3176
20230623,201500,580576000,4430,4430,4430,4430,0
20230623,201400,580576000,4430,4430,4430,4430,0
20230623,201300,580576000,4430,4430,4430,4430,0
20230623,201200,580576000,4430,4430,4430,4430,0
20230623,201100,580576000,4430,4430,4430,4430,0
20230623,201000,580576000,4430,4430,4430,4430,0
20230623,200900,580576000,4430,4430,4430,4430,0
20230623,200800,580576000,4430,4430,4430,4430,0
20230623,200700,580576000,4430,4430,4430,4430,0
20230623,200600,580576000,4430,4430,4430,4430,0
20230623,200500,580576000,4430,4430,4430,4430,0
20230623,200400,580576000,4430,4430,4430,4430,0
20230623,200300,580576000,4430,4430,4430,4430,0
20230623,200200,580576000,4430,4430,4430,4430,0
20230623,200100,580576000,4430,4430,4430,4430,0
20230623,200000,580576000,4430,4430,4430,4430,0
20230623,195900,580576000,4430,4430,4430,4430,0
20230623,195800,580576000,4430,4430,4430,4430,0
20230623,195700,580576000,4430,4430,4430,4430,0
20230623,195600,580576000,4430,4430,4430,4430,0
20230623,195500,580576000,4430,4430,4430,4430,0
20230623,195400,580576000,4430,4430,4430,4430,0
20230623,195300,580576000,4430,4430,4430,4430,0
20230623,195200,580576000,4430,4430,4430,4430,0
20230623,195100,580576000,4430,4430,4430,4430,0
20230623,195000,580576000,4430,4430,4430,4430,0
20230623,194900,580576000,4430,4430,4430,4430,0
20230623,194800,580576000,4430,4430,4430,4430,0
20230623,194700,580576000,4430,4430,4430,4430,0
20230623,194600,580576000,4430,4430,4430,4430,3176
20230623,194500,580576000,4430,4430,4430,4430,0
20230623,194400,580576000,4430,4430,4430,4430,0
20230623,194300,580576000,4430,4430,4430,4430,0
20230623,194200,580576000,4430,4430,4430,4430,0
20230623,194100,580576000,4430,4430,4430,4430,0
20230623,194000,580576000,4430,4430,4430,4430,0
20230623,193900,580576000,4430,4430,4430,4430,0
20230623,193800,580576000,4430,4430,4430,4430,0
20230623,193700,580576000,4430,4430,4430,4430,0
20230623,193600,580576000,4430,4430,4430,4430,0
20230623,193500,580576000,4430,4430,4430,4430,0
20230623,193400,580576000,4430,4430,4430,4430,0
20230623,193300,580576000,4430,4430,4430,4430,0
20230623,193200,580576000,4430,4430,4430,4430,0
20230623,193100,580576000,4430,4430,4430,4430,0
20230623,193000,580576000,4430,4430,4430,4430,0
20230623,192900,580576000,4430,4430,4430,4430,0
20230623,192800,580576000,4430,4430,4430,4430,0
20230623,192700,580576000,4430,4430,4430,4430,0
20230623,192600,580576000,4430,4430,4430,4430,0
20230623,192500,580576000,4430,4430,4430,4430,0
20230623,192400,580576000,4430,4430,4430,4430,0
20230623,192300,580576000,4430,4430,4430,4430,0
20230623,192200,580576000,4430,4430,4430,4430,0
20230623,192100,580576000,4430,4430,4430,4430,0
20230623,192000,580576000,4430,4430,4430,4430,0
20230623,191900,580576000,4430,4430,4430,4430,0
20230623,191800,580576000,4430,4430,4430,4430,0
20230623,191700,580576000,4430,4430,4430,4430,0
20230623,191600,580576000,4430,4430,4430,4430,3176
20230623,191500,580576000,4430,4430,4430,4430,0
20230623,191400,580576000,4430,4430,4430,4430,0
20230623,191300,580576000,4430,4430,4430,4430,0
20230623,191200,580576000,4430,4430,4430,4430,0
20230623,191100,580576000,4430,4430,4430,4430,0
20230623,191000,580576000,4430,4430,4430,4430,0
20230623,190900,580576000,4430,4430,4430,4430,0
20230623,190800,580576000,4430,4430,4430,4430,0
20230623,190700,580576000,4430,4430,4430,4430,0
20230623,190600,580576000,4430,4430,4430,4430,0
20230623,190500,580576000,4430,4430,4430,4430,0
20230623,190400,580576000,4430,4430,4430,4430,0
20230623,190300,580576000,4430,4430,4430,4430,0
20230623,190200,580576000,4430,4430,4430,4430,0
20230623,190100,580576000,4430,4430,4430,4430,0
20230623,190000,580576000,4430,4430,4430,4430,0
20230623,185900,580576000,4430,4430,4430,4430,0
20230623,185800,580576000,4430,4430,4430,4430,0
20230623,185700,580576000,4430,4430,4430,4430,0
20230623,185600,580576000,4430,4430,4430,4430,0
20230623,185500,580576000,4430,4430,4430,4430,0
20230623,185400,580576000,4430,4430,4430,4430,0
20230623,185300,580576000,4430,4430,4430,4430,0
20230623,185200,580576000,4430,4430,4430,4430,0
20230623,185100,580576000,4430,4430,4430,4430,0
20230623,185000,580576000,4430,4430,4430,4430,0
20230623,184900,580576000,4430,4430,4430,4430,0
20230623,184800,580576000,4430,4430,4430,4430,0
20230623,184700,580576000,4430,4430,4430,4430,0
20230623,184600,580576000,4430,4430,4430,4430,3176
20230623,184500,580576000,4430,4430,4430,4430,0
20230623,184400,580576000,4430,4430,4430,4430,0
20230623,184300,580576000,4430,4430,4430,4430,0
20230623,184200,580576000,4430,4430,4430,4430,0
20230623,184100,580576000,4430,4430,4430,4430,0
20230623,184000,580576000,4430,4430,4430,4430,0
20230623,183900,580576000,4430,4430,4430,4430,0
20230623,183800,580576000,4430,4430,4430,4430,0
20230623,183700,580576000,4430,4430,4430,4430,0
20230623,183600,580576000,4430,4430,4430,4430,0
20230623,183500,580576000,4430,4430,4430,4430,0
20230623,183400,580576000,4430,4430,4430,4430,0
20230623,183300,580576000,4430,4430,4430,4430,0
20230623,183200,580576000,4430,4430,4430,4430,0
20230623,183100,580576000,4430,4430,4430,4430,0
20230623,183000,580576000,4430,4430,4430,4430,0
20230623,182900,580576000,4430,4430,4430,4430,0
20230623,182800,580576000,4430,4430,4430,4430,0
20230623,182700,580576000,4430,4430,4430,4430,0
20230623,182600,580576000,4430,4430,4430,4430,0
20230623,182500,580576000,4430,4430,4430,4430,0
20230623,182400,580576000,4430,4430,4430,4430,0
20230623,182300,580576000,4430,4430,4430,4430,0
20230623,182200,580576000,4430,4430,4430,4430,0
20230623,182100,580576000,4430,4430,4430,4430,0
20230623,182000,580576000,4430,4430,4430,4430,0
20230623,181900,580576000,4430,4430,4430,4430,0
20230623,181800,580576000,4430,4430,4430,4430,0
20230623,181700,580576000,4430,4430,4430,4430,0
20230623,181600,580576000,4430,4430,4430,4430,3176
20230623,181500,580576000,4430,4430,4430,4430,0
20230623,181400,580576000,4430,4430,4430,4430,0
20230623,181300,580576000,4430,4430,4430,4430,0
20230623,181200,580576000,4430,4430,4430,4430,0
20230623,181100,580576000,4430,4430,4430,4430,0
20230623,181000,580576000,4430,4430,4430,4430,0
20230623,180900,580576000,4430,4430,4430,4430,0
20230623,180800,580576000,4430,4430,4430,4430,0
20230623,180700,580576000,4430,4430,4430,4430,0
20230623,180600,580576000,4430,4430,4430,4430,0
20230623,180500,580576000,4430,4430,4430,4430,0
20230623,180400,580576000,4430,4430,4430,4430,0
20230623,180300,580576000,4430,4430,4430,4430,0
20230623,180200,580576000,4430,4430,4430,4430,0
20230623,180100,580576000,4430,4430,4430,4430,0
20230623,180000,580576000,4430,4430,4430,4430,0
20230623,175900,580576000,4430,4430,4430,4430,0
20230623,175800,580576000,4430,4430,4430,4430,0
20230623,175700,580576000,4430,4430,4430,4430,0
20230623,175600,580576000,4430,4430,4430,4430,0
20230623,175500,580576000,4430,4430,4430,4430,0
20230623,175400,580576000,4430,4430,4430,4430,0
20230623,175300,580576000,4430,4430,4430,4430,0
20230623,175200,580576000,4430,4430,4430,4430,0
20230623,175100,580576000,4430,4430,4430,4430,0
20230623,175000,580576000,4430,4430,4430,4430,0
20230623,174900,580576000,4430,4430,4430,4430,0
20230623,174800,580576000,4430,4430,4430,4430,0
20230623,174700,580576000,4430,4430,4430,4430,0
20230623,174600,580576000,4430,4430,4430,4430,3176
20230623,174500,580576000,4430,4430,4430,4430,0
20230623,174400,580576000,4430,4430,4430,4430,0
20230623,174300,580576000,4430,4430,4430,4430,0
20230623,174200,580576000,4430,4430,4430,4430,0
20230623,174100,580576000,4430,4430,4430,4430,0
20230623,174000,580576000,4430,4430,4430,4430,0
20230623,173900,580576000,4430,4430,4430,4430,0
20230623,173800,580576000,4430,4430,4430,4430,0
20230623,173700,580576000,4430,4430,4430,4430,0
20230623,173600,580576000,4430,4430,4430,4430,0
20230623,173500,580576000,4430,4430,4430,4430,0
20230623,173400,580576000,4430,4430,4430,4430,0
20230623,173300,580576000,4430,4430,4430,4430,0
20230623,173200,580576000,4430,4430,4430,4430,0
20230623,173100,580576000,4430,4430,4430,4430,0
20230623,173000,580576000,4430,4430,4430,4430,0
20230623,172900,580576000,4430,4430,4430,4430,0
20230623,172800,580576000,4430,4430,4430,4430,0
20230623,172700,580576000,4430,4430,4430,4430,0
20230623,172600,580576000,4430,4430,4430,4430,0
20230623,172500,580576000,4430,4430,4430,4430,0
20230623,172400,580576000,4430,4430,4430,4430,0
20230623,172300,580576000,4430,4430,4430,4430,0
20230623,172200,580576000,4430,4430,4430,4430,0
20230623,172100,580576000,4430,4430,4430,4430,0
20230623,172000,580576000,4430,4430,4430,4430,0
20230623,171900,580576000,4430,4430,4430,4430,0
20230623,171800,580576000,4430,4430,4430,4430,0
20230623,171700,580576000,4430,4430,4430,4430,0
20230623,171600,580576000,4430,4430,4430,4430,3176
20230623,171500,580576000,4430,4430,4430,4430,0
20230623,171400,580576000,4430,4430,4430,4430,0
20230623,171300,580576000,4430,4430,4430,4430,0
20230623,171200,580576000,4430,4430,4430,4430,0
20230623,171100,580576000,4430,4430,4430,4430,0
20230623,171000,580576000,4430,4430,4430,4430,0
20230623,170900,580576000,4430,4430,4430,4430,0
20230623,170800,580576000,4430,4430,4430,4430,0
20230623,170700,580576000,4430,4430,4430,4430,0
20230623,170600,580576000,4430,4430,4430,4430,0
20230623,170500,580576000,4430,4430,4430,4430,0
20230623,170400,580576000,4430,4430,4430,4430,0
20230623,170300,580576000,4430,4430,4430,4430,0
20230623,170200,580576000,4430,4430,4430,4430,0
20230623,170100,580576000,4430,4430,4430,4430,0
20230623,170000,580576000,4430,4430,4430,4430,0
20230623,165900,580576000,4430,4430,4430,4430,0
20230623,165800,580576000,4430,4430,4430,4430,0
20230623,165700,580576000,4430,4430,4430,4430,0
20230623,165600,580576000,4430,4430,4430,4430,0
20230623,165500,580576000,4430,4430,4430,4430,0
20230623,165400,580576000,4430,4430,4430,4430,0
20230623,165300,580576000,4430,4430,4430,4430,0
20230623,165200,580576000,4430,4430,4430,4430,0
20230623,165100,580576000,4430,4430,4430,4430,0
20230623,165000,580576000,4430,4430,4430,4430,0
20230623,164900,580576000,4430,4430,4430,4430,0
20230623,164800,580576000,4430,4430,4430,4430,0
20230623,164700,580576000,4430,4430,4430,4430,0
20230623,164600,580576000,4430,4430,4430,4430,3176
20230623,164500,580576000,4430,4430,4430,4430,0
20230623,164400,580576000,4430,4430,4430,4430,0
20230623,164300,580576000,4430,4430,4430,4430,0
20230623,164200,580576000,4430,4430,4430,4430,0
20230623,164100,580576000,4430,4430,4430,4430,0
20230623,164000,580576000,4430,4430,4430,4430,0
20230623,163900,580576000,4430,4430,4430,4430,0
20230623,163800,580576000,4430,4430,4430,4430,0
20230623,163700,580576000,4430,4430,4430,4430,0
20230623,163600,580576000,4430,4430,4430,4430,0
20230623,163500,580576000,4430,4430,4430,4430,0
20230623,163400,580576000,4430,4430,4430,4430,0
20230623,163300,580576000,4430,4430,4430,4430,0
20230623,163200,580576000,4430,4430,4430,4430,0
20230623,163100,580576000,4430,4430,4430,4430,0
20230623,163000,580576000,4430,4430,4430,4430,0
20230623,162900,580576000,4430,4430,4430,4430,0
20230623,162800,580576000,4430,4430,4430,4430,0
20230623,162700,580576000,4430,4430,4430,4430,0
20230623,162600,580576000,4430,4430,4430,4430,0
20230623,162500,580576000,4430,4430,4430,4430,0
20230623,162400,580576000,4430,4430,4430,4430,0
20230623,162300,580576000,4430,4430,4430,4430,0
20230623,162200,580576000,4430,4430,4430,4430,0
20230623,162100,580576000,4430,4430,4430,4430,0
20230623,162000,580576000,4430,4430,4430,4430,0
20230623,161900,580576000,4430,4430,4430,4430,0
20230623,161800,580576000,4430,4430,4430,4430,0
20230623,161700,580576000,4430,4430,4430,4430,0
20230623,161600,580576000,4430,4430,4430,4430,3176
20230623,161500,580576000,4430,4430,4430,4430,0
20230623,161400,580576000,4430,4430,4430,4430,0
20230623,161300,580576000,4430,4430,4430,4430,0
20230623,161200,580576000,4430,4430,4430,4430,0
20230623,161100,580576000,4430,4430,4430,4430,0
20230623,161000,580576000,4430,4430,4430,4430,0
20230623,160900,580576000,4430,4430,4430,4430,0
20230623,160800,580576000,4430,4430,4430,4430,0
20230623,160700,580576000,4430,4430,4430,4430,0
20230623,160600,580576000,4430,4430,4430,4430,0
20230623,160500,580576000,4430,4430,4430,4430,0
20230623,160400,580576000,4430,4430,4430,4430,0
20230623,160300,580576000,4430,4430,4430,4430,0
20230623,160200,580576000,4430,4430,4430,4430,0
20230623,160100,580576000,4430,4430,4430,4430,0
20230623,160000,580576000,4430,4430,4430,4430,0
20230623,155900,580576000,4430,4430,4430,4430,0
20230623,155800,580576000,4430,4430,4430,4430,0
20230623,155700,580576000,4430,4430,4430,4430,0
20230623,155600,580576000,4430,4430,4430,4430,0
20230623,155500,580576000,4430,4430,4430,4430,0
20230623,155400,580576000,4430,4430,4430,4430,0
20230623,155300,580576000,4430,4430,4430,4430,0
20230623,155200,580576000,4430,4430,4430,4430,0
20230623,155100,580576000,4430,4430,4430,4430,0
20230623,155000,580576000,4430,4430,4430,4430,0
20230623,154900,580576000,4430,4430,4430,4430,0
20230623,154800,580576000,4430,4430,4430,4430,0
20230623,154700,580576000,4430,4430,4430,4430,0
20230623,154600,580576000,4430,4430,4430,4430,3176
20230623,154500,580576000,4430,4430,4430,4430,0
20230623,154400,580576000,4430,4430,4430,4430,0
20230623,154300,580576000,4430,4430,4430,4430,0
20230623,154200,580576000,4430,4430,4430,4430,0
20230623,154100,580576000,4430,4430,4430,4430,0
20230623,154000,580576000,4430,4430,4430,4430,0
20230623,153900,580576000,4430,4430,4430,4430,0
20230623,153800,580576000,4430,4430,4430,4430,0
20230623,153700,580576000,4430,4430,4430,4430,0
20230623,153600,580576000,4430,4430,4430,4430,0
20230623,153500,580576000,4430,4430,4430,4430,0
20230623,153400,580576000,4430,4430,4430,4430,0
20230623,153300,580576000,4430,4430,4430,4430,0
20230623,153200,580576000,4430,4430,4430,4430,0
20230623,153100,580576000,4430,4430,4430,4430,0
20230623,153000,580576000,4430,4430,4430,4430,3176
20230623,152900,566506320,4435,4435,4435,4435,0
20230623,152800,566506320,4435,4435,4435,4435,0
20230623,152700,566506320,4435,4435,4435,4435,0
20230623,152600,566506320,4435,4435,4435,4435,0
20230623,152500,566506320,4435,4435,4435,4435,0
20230623,152400,566506320,4435,4435,4435,4435,0
20230623,152300,566506320,4435,4435,4435,4435,0
20230623,152200,566506320,4435,4435,4435,4435,0
20230623,152100,566506320,4435,4435,4435,4435,0
20230623,152000,566506320,4435,4435,4435,4435,0
20230623,151900,566506320,4435,4430,4435,4430,3266
20230623,151800,552037815,4435,4435,4435,4435,15
20230623,151700,551971290,4435,4435,4435,4435,10
20230623,151600,551926940,4435,4435,4435,4435,46
20230623,151500,551722930,4435,4435,4435,4435,1010
20230623,151400,547243580,4435,4435,4435,4435,232
20230623,151300,546214660,4435,4435,4435,4435,1746
20230623,151200,538471150,4435,4435,4435,4435,0
20230623,151100,538471150,4435,4435,4435,4435,20
20230623,151000,538382450,4435,4435,4435,4435,59
20230623,150900,538120785,4435,4435,4435,4435,113
20230623,150800,537619630,4430,4430,4435,4430,124
20230623,150700,537070155,4430,4430,4435,4430,297
20230623,150600,535753945,4430,4430,4430,4430,1
20230623,150500,535749515,4430,4430,4430,4430,0
20230623,150400,535749515,4430,4430,4430,4430,72
20230623,150300,535430555,4430,4435,4435,4430,681
20230623,150200,532413185,4435,4435,4435,4435,3
20230623,150100,532399880,4435,4435,4435,4435,0
20230623,150000,532399880,4435,4435,4435,4435,141
20230623,145900,531774545,4435,4435,4435,4435,41
20230623,145800,531592710,4435,4435,4435,4435,0
20230623,145700,531592710,4435,4435,4435,4435,10
20230623,145600,531548360,4435,4435,4435,4435,50
20230623,145500,531326610,4435,4430,4435,4430,37
20230623,145400,531162690,4435,4435,4435,4435,15
20230623,145300,531096165,4435,4435,4440,4435,180
20230623,145200,530297535,4440,4440,4440,4440,1215
20230623,145100,524902935,4440,4430,4440,4430,1031
20230623,145000,520330800,4430,4430,4430,4430,85
20230623,144900,519954250,4430,4425,4430,4425,850
20230623,144800,516189615,4430,4425,4430,4425,570
20230623,144700,513667360,4430,4425,4430,4425,66
20230623,144600,513375160,4430,4430,4430,4425,43
20230623,144500,513184820,4430,4430,4430,4430,54
20230623,144400,512945600,4430,4430,4430,4430,3
20230623,144300,512932310,4425,4425,4425,4425,45
20230623,144200,512733185,4430,4430,4430,4425,453
20230623,144100,510726955,4430,4430,4430,4430,15
20230623,144000,510660505,4430,4430,4430,4430,21
20230623,143900,510567475,4425,4430,4430,4425,630
20230623,143800,507779575,4435,4435,4435,4435,0
20230623,143700,507779575,4435,4430,4435,4430,2
20230623,143600,507770710,4430,4430,4430,4430,0
20230623,143500,507770710,4430,4435,4435,4430,64
20230623,143400,507487145,4435,4435,4435,4435,0
20230623,143300,507487145,4435,4435,4435,4435,0
20230623,143200,507487145,4435,4435,4435,4435,0
20230623,143100,507487145,4435,4435,4435,4435,0
20230623,143000,507487145,4435,4430,4435,4430,547
20230623,142900,505063885,4435,4435,4435,4435,0
20230623,142800,505063885,4435,4435,4435,4435,0
20230623,142700,505063885,4435,4435,4435,4435,1
20230623,142600,505059450,4430,4430,4430,4430,174
20230623,142500,504288630,4430,4435,4440,4430,25
20230623,142400,504177865,4430,4430,4430,4425,1656
20230623,142300,496842535,4430,4430,4430,4430,56
20230623,142200,496594455,4430,4430,4430,4430,0
20230623,142100,496594455,4430,4430,4430,4430,0
20230623,142000,496594455,4430,4430,4430,4430,1
20230623,141900,496590025,4425,4430,4430,4425,902
20230623,141800,492598665,4430,4430,4430,4430,296
20230623,141700,491287385,4435,4435,4435,4435,0
20230623,141600,491287385,4435,4435,4435,4435,5
20230623,141500,491265210,4430,4430,4430,4430,1281
20230623,141400,485590380,4430,4430,4430,4430,0
20230623,141300,485590380,4430,4430,4430,4430,0
20230623,141200,485590380,4430,4430,4430,4430,25
20230623,141100,485479630,4430,4430,4430,4430,80
20230623,141000,485125230,4430,4430,4430,4430,300
20230623,140900,483796230,4430,4430,4430,4430,151
20230623,140800,483127300,4430,4430,4430,4430,12
20230623,140700,483074140,4430,4430,4430,4425,142
20230623,140600,482445085,4430,4430,4430,4430,192
20230623,140500,481594525,4430,4430,4430,4430,41
20230623,140400,481412895,4430,4430,4430,4430,448
20230623,140300,479428255,4435,4435,4435,4435,0
20230623,140200,479428255,4435,4435,4435,4435,0
20230623,140100,479428255,4435,4435,4435,4430,203
20230623,140000,478528955,4430,4430,4430,4430,271
20230623,135900,477328425,4430,4435,4435,4430,1788
20230623,135800,469407535,4435,4435,4435,4435,3
20230623,135700,469394230,4430,4430,4430,4430,0
20230623,135600,469394230,4430,4435,4435,4430,84
20230623,135500,469021960,4435,4435,4435,4435,25
20230623,135400,468911085,4430,4430,4430,4430,0
20230623,135300,468911085,4430,4430,4430,4430,36
20230623,135200,468751605,4435,4435,4435,4435,992
20230623,135100,464352085,4440,4440,4440,4440,0
20230623,135000,464352085,4440,4435,4440,4435,354
20230623,134900,462780575,4440,4440,4440,4440,50
20230623,134800,462558575,4440,4440,4440,4440,814
20230623,134700,458944415,4440,4440,4440,4440,0
20230623,134600,458944415,4440,4440,4440,4440,4
20230623,134500,458926655,4440,4440,4440,4440,40
20230623,134400,458749055,4440,4440,4440,4440,0
20230623,134300,458749055,4440,4440,4440,4440,2
20230623,134200,458740175,4440,4440,4440,4440,50
20230623,134100,458518175,4440,4440,4440,4440,20
20230623,134000,458429375,4440,4440,4440,4440,1
20230623,133900,458424935,4440,4435,4440,4435,107
20230623,133800,457950195,4450,4450,4450,4450,1
20230623,133700,457945745,4440,4440,4440,4440,409
20230623,133600,456129785,4450,4440,4450,4440,531
20230623,133500,453771935,4430,4435,4435,4430,236
20230623,133400,452725280,4435,4430,4435,4430,1651
20230623,133300,445405840,4435,4430,4435,4430,2831
20230623,133200,432864485,4430,4430,4430,4430,3939
20230623,133100,415414715,4435,4435,4435,4435,208
20230623,133000,414492235,4435,4435,4435,4435,134
20230623,132900,413897945,4435,4435,4435,4435,200
20230623,132800,413010945,4430,4430,4430,4430,8
20230623,132700,412975505,4430,4435,4435,4430,130
20230623,132600,412399105,4435,4435,4435,4435,0
20230623,132500,412399105,4435,4435,4435,4435,2
20230623,132400,412390235,4435,4435,4435,4435,1
20230623,132300,412385800,4435,4435,4435,4430,2332
20230623,132200,402048380,4430,4435,4435,4430,268
20230623,132100,400859805,4435,4435,4435,4435,0
20230623,132000,400859805,4435,4435,4435,4435,84
20230623,131900,400487265,4435,4435,4435,4435,100
20230623,131800,400043765,4435,4430,4435,4430,11
20230623,131700,399995030,4430,4435,4435,4430,216
20230623,131600,399037215,4435,4435,4435,4435,0
20230623,131500,399037215,4435,4435,4435,4435,384
20230623,131400,397334175,4435,4435,4435,4435,0
20230623,131300,397334175,4435,4440,4440,4435,55
20230623,131200,397090175,4435,4435,4435,4435,0
20230623,131100,397090175,4435,4435,4435,4435,322
20230623,131000,395662105,4435,4440,4440,4435,10
20230623,130900,395617730,4435,4435,4435,4435,2791
20230623,130800,383239645,4440,4440,4440,4440,1
20230623,130700,383235205,4435,4435,4435,4435,226
20230623,130600,382232895,4440,4435,4440,4435,130
20230623,130500,381656325,4435,4440,4440,4435,4170
20230623,130400,363146710,4445,4445,4445,4445,0
20230623,130300,363146710,4445,4445,4445,4445,2
20230623,130200,363137820,4445,4445,4445,4445,0
20230623,130100,363137820,4445,4445,4445,4445,0
20230623,130000,363137820,4445,4445,4445,4445,1
20230623,125900,363133375,4440,4445,4445,4440,71
20230623,125800,362817830,4440,4445,4445,4440,2
20230623,125700,362808945,4440,4440,4440,4440,79
20230623,125600,362458185,4445,4445,4445,4445,0
20230623,125500,362458185,4445,4445,4445,4445,24
20230623,125400,362351505,4445,4445,4445,4445,0
20230623,125300,362351505,4445,4440,4445,4440,57
20230623,125200,362098415,4445,4445,4445,4445,0
20230623,125100,362098415,4445,4445,4445,4445,156
20230623,125000,361404995,4445,4445,4445,4445,1
20230623,124900,361400550,4445,4445,4445,4445,1917
20230623,124800,352879485,4445,4445,4445,4445,2
20230623,124700,352870595,4440,4440,4440,4440,2
20230623,124600,352861715,4445,4445,4445,4445,10
20230623,124500,352817265,4440,4445,4445,4440,64
20230623,124400,352533100,4440,4440,4440,4440,0
20230623,124300,352533100,4440,4440,4440,4440,64
20230623,124200,352248940,4440,4440,4440,4440,0
20230623,124100,352248940,4440,4440,4440,4440,0
20230623,124000,352248940,4440,4440,4440,4440,1
20230623,123900,352244500,4440,4440,4440,4440,0
20230623,123800,352244500,4440,4445,4445,4440,35
20230623,123700,352088950,4445,4440,4445,4440,5
20230623,123600,352066745,4440,4440,4440,4440,144
20230623,123500,351427385,4440,4440,4440,4440,0
20230623,123400,351427385,4440,4440,4440,4440,44
20230623,123300,351232025,4435,4435,4435,4435,0
20230623,123200,351232025,4435,4435,4435,4435,0
20230623,123100,351232025,4435,4435,4435,4435,0
20230623,123000,351232025,4435,4435,4435,4435,0
20230623,122900,351232025,4435,4440,4440,4435,5182
20230623,122800,328248395,4445,4445,4445,4445,0
20230623,122700,328248395,4445,4450,4450,4445,418
20230623,122600,326389100,4450,4450,4450,4450,0
20230623,122500,326389100,4450,4450,4450,4450,300
20230623,122400,325054100,4450,4450,4450,4450,10
20230623,122300,325009600,4445,4445,4445,4445,0
20230623,122200,325009600,4445,4445,4445,4445,0
20230623,122100,325009600,4445,4445,4445,4445,0
20230623,122000,325009600,4445,4445,4445,4445,0
20230623,121900,325009600,4445,4445,4445,4445,1
20230623,121800,325005155,4445,4445,4445,4445,0
20230623,121700,325005155,4445,4445,4445,4445,1080
20230623,121600,320204555,4440,4440,4440,4440,0
20230623,121500,320204555,4440,4440,4440,4440,1889
20230623,121400,311817395,4440,4440,4440,4440,1
20230623,121300,311812955,4440,4440,4440,4435,1913
20230623,121200,303319755,4440,4440,4440,4440,176
20230623,121100,302538315,4445,4445,4445,4445,0
20230623,121000,302538315,4445,4445,4445,4445,0
20230623,120900,302538315,4445,4445,4445,4445,25
20230623,120800,302427190,4445,4445,4445,4445,0
20230623,120700,302427190,4445,4445,4445,4445,2
20230623,120600,302418300,4440,4445,4445,4440,999
20230623,120500,297982690,4445,4445,4445,4445,2
20230623,120400,297973800,4445,4445,4445,4445,1
20230623,120300,297969355,4445,4440,4445,4440,114
20230623,120200,297463125,4445,4445,4445,4445,1
20230623,120100,297458680,4440,4445,4445,4440,18
20230623,120000,297378730,4445,4440,4445,4440,487
20230623,115900,295216445,4440,4445,4445,4440,230
20230623,115800,294195195,4440,4440,4440,4440,0
20230623,115700,294195195,4440,4440,4440,4440,1834
20230623,115600,286052235,4440,4440,4440,4440,0
20230623,115500,286052235,4440,4440,4440,4440,2692
20230623,115400,274099755,4440,4440,4440,4440,0
20230623,115300,274099755,4440,4440,4440,4440,0
20230623,115200,274099755,4440,4440,4440,4440,0
20230623,115100,274099755,4440,4440,4440,4440,200
20230623,115000,273211755,4440,4445,4445,4440,55
20230623,114900,272967550,4440,4440,4440,4440,0
20230623,114800,272967550,4440,4445,4445,4440,2
20230623,114700,272958665,4445,4445,4445,4445,4
20230623,114600,272940885,4440,4450,4450,4440,512
20230623,114500,270665995,4450,4450,4450,4450,0
20230623,114400,270665995,4450,4450,4450,4450,0
20230623,114300,270665995,4450,4445,4450,4445,110
20230623,114200,270177040,4445,4445,4445,4445,1
20230623,114100,270172595,4445,4445,4445,4445,0
20230623,114000,270172595,4445,4445,4445,4445,5
20230623,113900,270150370,4445,4445,4445,4445,215
20230623,113800,269194695,4445,4445,4445,4445,100
20230623,113700,268750195,4445,4445,4445,4445,0
20230623,113600,268750195,4445,4440,4445,4440,310
20230623,113500,267373790,4445,4445,4445,4445,112
20230623,113400,266875950,4445,4445,4445,4445,102
20230623,113300,266422560,4445,4445,4445,4445,460
20230623,113200,264377860,4445,4450,4450,4445,775
20230623,113100,260932960,4450,4450,4450,4445,789
20230623,113000,257422010,4445,4445,4445,4445,54
20230623,112900,257181980,4450,4450,4450,4450,0
20230623,112800,257181980,4450,4450,4450,4450,0
20230623,112700,257181980,4450,4450,4450,4450,0
20230623,112600,257181980,4450,4450,4450,4450,1
20230623,112500,257177530,4445,4450,4450,4445,201
20230623,112400,256283085,4450,4455,4455,4450,2
20230623,112300,256274180,4450,4450,4450,4450,362
20230623,112200,254663280,4450,4450,4450,4450,2
20230623,112100,254654380,4455,4455,4455,4455,0
20230623,112000,254654380,4455,4455,4455,4455,0
20230623,111900,254654380,4455,4455,4455,4455,1
20230623,111800,254649925,4450,4450,4450,4450,0
20230623,111700,254649925,4450,4450,4450,4450,0
20230623,111600,254649925,4450,4450,4450,4450,10
20230623,111500,254605425,4450,4440,4450,4440,1008
20230623,111400,250126025,4445,4445,4445,4445,39
20230623,111300,249952670,4445,4445,4445,4445,0
20230623,111200,249952670,4445,4445,4445,4445,1
20230623,111100,249948225,4445,4445,4445,4445,0
20230623,111000,249948225,4445,4445,4445,4445,505
20230623,110900,247703500,4445,4445,4445,4445,100
20230623,110800,247259000,4445,4445,4445,4445,0
20230623,110700,247259000,4445,4445,4445,4445,208
20230623,110600,246334440,4445,4440,4445,4440,135
20230623,110500,245734480,4445,4445,4445,4445,8
20230623,110400,245698920,4440,4450,4450,4440,3858
20230623,110300,228549900,4450,4450,4450,4450,94
20230623,110200,228131600,4450,4450,4450,4450,714
20230623,110100,224954300,4450,4450,4450,4450,1
20230623,110000,224949850,4450,4450,4450,4450,11
20230623,105900,224900900,4450,4455,4455,4450,3429
20230623,105800,209641845,4450,4450,4450,4450,16
20230623,105700,209570645,4455,4455,4455,4455,60
20230623,105600,209303345,4455,4455,4455,4455,1566
20230623,105500,202326815,4450,4450,4450,4450,7
20230623,105400,202295665,4450,4450,4450,4450,54
20230623,105300,202055365,4455,4455,4455,4455,1729
20230623,105200,194352670,4455,4455,4455,4455,61
20230623,105100,194080915,4455,4455,4455,4455,207
20230623,105000,193158730,4465,4465,4465,4465,0
20230623,104900,193158730,4465,4460,4465,4460,2855
20230623,104800,180425380,4465,4465,4465,4465,3
20230623,104700,180411985,4465,4465,4465,4465,0
20230623,104600,180411985,4465,4465,4465,4465,0
20230623,104500,180411985,4465,4465,4465,4465,22
20230623,104400,180313755,4465,4460,4465,4460,55
20230623,104300,180068450,4465,4465,4465,4465,0
20230623,104200,180068450,4465,4465,4465,4465,674
20230623,104100,177059040,4465,4465,4465,4465,0
20230623,104000,177059040,4465,4465,4465,4465,54
20230623,103900,176817930,4470,4470,4470,4470,4
20230623,103800,176800050,4470,4470,4470,4470,10
20230623,103700,176755350,4470,4470,4470,4470,20
20230623,103600,176665950,4470,4470,4470,4470,0
20230623,103500,176665950,4470,4470,4470,4470,200
20230623,103400,175771950,4470,4470,4470,4470,0
20230623,103300,175771950,4470,4470,4470,4470,10
20230623,103200,175727250,4470,4465,4475,4465,75
20230623,103100,175392265,4475,4475,4475,4475,1
20230623,103000,175387790,4470,4470,4470,4470,14
20230623,102900,175325210,4470,4470,4470,4470,496
20230623,102800,173108090,4470,4465,4470,4465,535
20230623,102700,170719310,4470,4470,4470,4470,0
20230623,102600,170719310,4470,4460,4470,4460,547
20230623,102500,168277350,4465,4465,4465,4465,0
20230623,102400,168277350,4465,4465,4465,4465,10
20230623,102300,168232700,4465,4465,4465,4465,1
20230623,102200,168228235,4465,4465,4465,4465,0
20230623,102100,168228235,4465,4460,4465,4460,169
20230623,102000,167474490,4465,4465,4465,4465,0
20230623,101900,167474490,4465,4465,4465,4465,1
20230623,101800,167470025,4465,4465,4465,4465,0
20230623,101700,167470025,4465,4465,4465,4465,0
20230623,101600,167470025,4465,4465,4465,4465,7
20230623,101500,167438770,4465,4465,4465,4465,0
20230623,101400,167438770,4465,4465,4465,4465,300
20230623,101300,166099270,4465,4465,4465,4465,0
20230623,101200,166099270,4465,4460,4465,4460,81
20230623,101100,165737765,4460,4455,4460,4455,84
20230623,101000,165363200,4460,4460,4460,4460,205
20230623,100900,164448900,4460,4460,4460,4460,1
20230623,100800,164444440,4460,4455,4460,4455,1002
20230623,100700,159980520,4455,4455,4455,4455,2
20230623,100600,159971610,4455,4455,4455,4450,109
20230623,100500,159486060,4455,4455,4455,4455,52
20230623,100400,159254400,4455,4455,4455,4455,51
20230623,100300,159027195,4455,4455,4455,4455,80
20230623,100200,158670795,4455,4455,4455,4455,838
20230623,100100,154937505,4455,4455,4455,4455,58
20230623,100000,154679115,4455,4455,4455,4455,1
20230623,095900,154674660,4455,4460,4460,4455,177
20230623,095800,153886025,4460,4470,4470,4460,22
20230623,095700,153787885,4465,4455,4465,4455,1110
20230623,095600,148838625,4455,4455,4455,4455,1
20230623,095500,148834170,4460,4460,4460,4460,0
20230623,095400,148834170,4460,4455,4460,4455,626
20230623,095300,146045335,4455,4455,4455,4455,0
20230623,095200,146045335,4455,4455,4455,4455,0
20230623,095100,146045335,4455,4455,4455,4455,1
20230623,095000,146040880,4455,4455,4455,4450,518
20230623,094900,143733195,4455,4455,4455,4455,0
20230623,094800,143733195,4455,4455,4455,4450,803
20230623,094700,140155835,4455,4460,4460,4455,4
20230623,094600,140138000,4460,4455,4460,4455,38
20230623,094500,139968660,4455,4455,4455,4455,1
20230623,094400,139964205,4455,4460,4460,4455,1406
20230623,094300,133700315,4460,4460,4460,4460,6
20230623,094200,133673555,4460,4460,4460,4460,0
20230623,094100,133673555,4460,4460,4460,4460,254
20230623,094000,132540715,4455,4455,4455,4455,3
20230623,093900,132527350,4455,4460,4460,4455,2377
20230623,093800,121933430,4460,4460,4460,4460,1110
20230623,093700,116982830,4460,4465,4465,4460,80
20230623,093600,116625900,4460,4460,4460,4460,0
20230623,093500,116625900,4460,4470,4470,4460,1044
20230623,093400,111969120,4470,4470,4470,4465,105
20230623,093300,111500285,4470,4470,4470,4470,112
20230623,093200,110999645,4470,4465,4470,4465,320
20230623,093100,109570840,4465,4465,4465,4465,148
20230623,093000,108910020,4460,4460,4460,4460,0
20230623,092900,108910020,4460,4460,4460,4460,0
20230623,092800,108910020,4460,4460,4460,4460,0
20230623,092700,108910020,4460,4460,4460,4460,0
20230623,092600,108910020,4460,4460,4460,4460,115
20230623,092500,108397120,4460,4465,4465,4460,296
20230623,092400,107076955,4465,4465,4465,4465,5
20230623,092300,107054630,4465,4465,4465,4465,82
20230623,092200,106688500,4470,4470,4470,4470,4
20230623,092100,106670620,4465,4465,4465,4465,0
20230623,092000,106670620,4465,4465,4465,4465,10
20230623,091900,106625970,4460,4460,4460,4460,77
20230623,091800,106282550,4460,4460,4460,4460,2
20230623,091700,106273630,4460,4460,4460,4460,0
20230623,091600,106273630,4460,4455,4460,4450,5760
20230623,091500,80625425,4455,4460,4460,4455,1287
20230623,091400,74889295,4465,4465,4465,4465,61
20230623,091300,74616930,4465,4460,4465,4460,549
20230623,091200,72165650,4460,4460,4460,4460,439
20230623,091100,70207710,4460,4470,4470,4460,6860
20230623,091000,39585850,4470,4470,4470,4470,200
20230623,090900,38691850,4470,4470,4470,4470,33
20230623,090800,38544340,4470,4470,4470,4470,0
20230623,090700,38544340,4470,4470,4470,4470,5
20230623,090600,38521990,4470,4470,4470,4465,1162
20230623,090500,33331930,4465,4470,4475,4465,1924
20230623,090400,24729320,4470,4470,4470,4470,0
20230623,090300,24729320,4470,4475,4475,4465,2511
20230623,090200,13506670,4475,4475,4475,4475,1288
20230623,090100,7742870,4480,4485,4485,4480,270
20230623,090000,6532450,4480,4490,4490,4480,1457