KissMeData/044450/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205200,1050367780,8540,8540,8540,8540,2310
20230623,205100,1050367780,8540,8540,8540,8540,0
20230623,205000,1050367780,8540,8540,8540,8540,0
20230623,204900,1050367780,8540,8540,8540,8540,0
20230623,204800,1050367780,8540,8540,8540,8540,0
20230623,204700,1050367780,8540,8540,8540,8540,0
20230623,204600,1050367780,8540,8540,8540,8540,0
20230623,204500,1050367780,8540,8540,8540,8540,0
20230623,204400,1050367780,8540,8540,8540,8540,0
20230623,204300,1050367780,8540,8540,8540,8540,0
20230623,204200,1050367780,8540,8540,8540,8540,0
20230623,204100,1050367780,8540,8540,8540,8540,0
20230623,204000,1050367780,8540,8540,8540,8540,0
20230623,203900,1050367780,8540,8540,8540,8540,0
20230623,203800,1050367780,8540,8540,8540,8540,0
20230623,203700,1050367780,8540,8540,8540,8540,0
20230623,203600,1050367780,8540,8540,8540,8540,0
20230623,203500,1050367780,8540,8540,8540,8540,0
20230623,203400,1050367780,8540,8540,8540,8540,0
20230623,203300,1050367780,8540,8540,8540,8540,0
20230623,203200,1050367780,8540,8540,8540,8540,0
20230623,203100,1050367780,8540,8540,8540,8540,0
20230623,203000,1050367780,8540,8540,8540,8540,0
20230623,202900,1050367780,8540,8540,8540,8540,0
20230623,202800,1050367780,8540,8540,8540,8540,0
20230623,202700,1050367780,8540,8540,8540,8540,0
20230623,202600,1050367780,8540,8540,8540,8540,0
20230623,202500,1050367780,8540,8540,8540,8540,0
20230623,202400,1050367780,8540,8540,8540,8540,0
20230623,202300,1050367780,8540,8540,8540,8540,0
20230623,202200,1050367780,8540,8540,8540,8540,2310
20230623,202100,1050367780,8540,8540,8540,8540,0
20230623,202000,1050367780,8540,8540,8540,8540,0
20230623,201900,1050367780,8540,8540,8540,8540,0
20230623,201800,1050367780,8540,8540,8540,8540,0
20230623,201700,1050367780,8540,8540,8540,8540,0
20230623,201600,1050367780,8540,8540,8540,8540,0
20230623,201500,1050367780,8540,8540,8540,8540,0
20230623,201400,1050367780,8540,8540,8540,8540,0
20230623,201300,1050367780,8540,8540,8540,8540,0
20230623,201200,1050367780,8540,8540,8540,8540,0
20230623,201100,1050367780,8540,8540,8540,8540,0
20230623,201000,1050367780,8540,8540,8540,8540,0
20230623,200900,1050367780,8540,8540,8540,8540,0
20230623,200800,1050367780,8540,8540,8540,8540,0
20230623,200700,1050367780,8540,8540,8540,8540,0
20230623,200600,1050367780,8540,8540,8540,8540,0
20230623,200500,1050367780,8540,8540,8540,8540,0
20230623,200400,1050367780,8540,8540,8540,8540,0
20230623,200300,1050367780,8540,8540,8540,8540,0
20230623,200200,1050367780,8540,8540,8540,8540,0
20230623,200100,1050367780,8540,8540,8540,8540,0
20230623,200000,1050367780,8540,8540,8540,8540,0
20230623,195900,1050367780,8540,8540,8540,8540,0
20230623,195800,1050367780,8540,8540,8540,8540,0
20230623,195700,1050367780,8540,8540,8540,8540,0
20230623,195600,1050367780,8540,8540,8540,8540,0
20230623,195500,1050367780,8540,8540,8540,8540,0
20230623,195400,1050367780,8540,8540,8540,8540,0
20230623,195300,1050367780,8540,8540,8540,8540,0
20230623,195200,1050367780,8540,8540,8540,8540,2310
20230623,195100,1050367780,8540,8540,8540,8540,0
20230623,195000,1050367780,8540,8540,8540,8540,0
20230623,194900,1050367780,8540,8540,8540,8540,0
20230623,194800,1050367780,8540,8540,8540,8540,0
20230623,194700,1050367780,8540,8540,8540,8540,0
20230623,194600,1050367780,8540,8540,8540,8540,0
20230623,194500,1050367780,8540,8540,8540,8540,0
20230623,194400,1050367780,8540,8540,8540,8540,0
20230623,194300,1050367780,8540,8540,8540,8540,0
20230623,194200,1050367780,8540,8540,8540,8540,0
20230623,194100,1050367780,8540,8540,8540,8540,0
20230623,194000,1050367780,8540,8540,8540,8540,0
20230623,193900,1050367780,8540,8540,8540,8540,0
20230623,193800,1050367780,8540,8540,8540,8540,0
20230623,193700,1050367780,8540,8540,8540,8540,0
20230623,193600,1050367780,8540,8540,8540,8540,0
20230623,193500,1050367780,8540,8540,8540,8540,0
20230623,193400,1050367780,8540,8540,8540,8540,0
20230623,193300,1050367780,8540,8540,8540,8540,0
20230623,193200,1050367780,8540,8540,8540,8540,0
20230623,193100,1050367780,8540,8540,8540,8540,0
20230623,193000,1050367780,8540,8540,8540,8540,0
20230623,192900,1050367780,8540,8540,8540,8540,0
20230623,192800,1050367780,8540,8540,8540,8540,0
20230623,192700,1050367780,8540,8540,8540,8540,0
20230623,192600,1050367780,8540,8540,8540,8540,0
20230623,192500,1050367780,8540,8540,8540,8540,0
20230623,192400,1050367780,8540,8540,8540,8540,0
20230623,192300,1050367780,8540,8540,8540,8540,0
20230623,192200,1050367780,8540,8540,8540,8540,2310
20230623,192100,1050367780,8540,8540,8540,8540,0
20230623,192000,1050367780,8540,8540,8540,8540,0
20230623,191900,1050367780,8540,8540,8540,8540,0
20230623,191800,1050367780,8540,8540,8540,8540,0
20230623,191700,1050367780,8540,8540,8540,8540,0
20230623,191600,1050367780,8540,8540,8540,8540,0
20230623,191500,1050367780,8540,8540,8540,8540,0
20230623,191400,1050367780,8540,8540,8540,8540,0
20230623,191300,1050367780,8540,8540,8540,8540,0
20230623,191200,1050367780,8540,8540,8540,8540,0
20230623,191100,1050367780,8540,8540,8540,8540,0
20230623,191000,1050367780,8540,8540,8540,8540,0
20230623,190900,1050367780,8540,8540,8540,8540,0
20230623,190800,1050367780,8540,8540,8540,8540,0
20230623,190700,1050367780,8540,8540,8540,8540,0
20230623,190600,1050367780,8540,8540,8540,8540,0
20230623,190500,1050367780,8540,8540,8540,8540,0
20230623,190400,1050367780,8540,8540,8540,8540,0
20230623,190300,1050367780,8540,8540,8540,8540,0
20230623,190200,1050367780,8540,8540,8540,8540,0
20230623,190100,1050367780,8540,8540,8540,8540,0
20230623,190000,1050367780,8540,8540,8540,8540,0
20230623,185900,1050367780,8540,8540,8540,8540,0
20230623,185800,1050367780,8540,8540,8540,8540,0
20230623,185700,1050367780,8540,8540,8540,8540,0
20230623,185600,1050367780,8540,8540,8540,8540,0
20230623,185500,1050367780,8540,8540,8540,8540,0
20230623,185400,1050367780,8540,8540,8540,8540,0
20230623,185300,1050367780,8540,8540,8540,8540,0
20230623,185200,1050367780,8540,8540,8540,8540,2310
20230623,185100,1050367780,8540,8540,8540,8540,0
20230623,185000,1050367780,8540,8540,8540,8540,0
20230623,184900,1050367780,8540,8540,8540,8540,0
20230623,184800,1050367780,8540,8540,8540,8540,0
20230623,184700,1050367780,8540,8540,8540,8540,0
20230623,184600,1050367780,8540,8540,8540,8540,0
20230623,184500,1050367780,8540,8540,8540,8540,0
20230623,184400,1050367780,8540,8540,8540,8540,0
20230623,184300,1050367780,8540,8540,8540,8540,0
20230623,184200,1050367780,8540,8540,8540,8540,0
20230623,184100,1050367780,8540,8540,8540,8540,0
20230623,184000,1050367780,8540,8540,8540,8540,0
20230623,183900,1050367780,8540,8540,8540,8540,0
20230623,183800,1050367780,8540,8540,8540,8540,0
20230623,183700,1050367780,8540,8540,8540,8540,0
20230623,183600,1050367780,8540,8540,8540,8540,0
20230623,183500,1050367780,8540,8540,8540,8540,0
20230623,183400,1050367780,8540,8540,8540,8540,0
20230623,183300,1050367780,8540,8540,8540,8540,0
20230623,183200,1050367780,8540,8540,8540,8540,0
20230623,183100,1050367780,8540,8540,8540,8540,0
20230623,183000,1050367780,8540,8540,8540,8540,0
20230623,182900,1050367780,8540,8540,8540,8540,0
20230623,182800,1050367780,8540,8540,8540,8540,0
20230623,182700,1050367780,8540,8540,8540,8540,0
20230623,182600,1050367780,8540,8540,8540,8540,0
20230623,182500,1050367780,8540,8540,8540,8540,0
20230623,182400,1050367780,8540,8540,8540,8540,0
20230623,182300,1050367780,8540,8540,8540,8540,0
20230623,182200,1050367780,8540,8540,8540,8540,2310
20230623,182100,1050367780,8540,8540,8540,8540,0
20230623,182000,1050367780,8540,8540,8540,8540,0
20230623,181900,1050367780,8540,8540,8540,8540,0
20230623,181800,1050367780,8540,8540,8540,8540,0
20230623,181700,1050367780,8540,8540,8540,8540,0
20230623,181600,1050367780,8540,8540,8540,8540,0
20230623,181500,1050367780,8540,8540,8540,8540,0
20230623,181400,1050367780,8540,8540,8540,8540,0
20230623,181300,1050367780,8540,8540,8540,8540,0
20230623,181200,1050367780,8540,8540,8540,8540,0
20230623,181100,1050367780,8540,8540,8540,8540,0
20230623,181000,1050367780,8540,8540,8540,8540,0
20230623,180900,1050367780,8540,8540,8540,8540,0
20230623,180800,1050367780,8540,8540,8540,8540,0
20230623,180700,1050367780,8540,8540,8540,8540,0
20230623,180600,1050367780,8540,8540,8540,8540,0
20230623,180500,1050367780,8540,8540,8540,8540,0
20230623,180400,1050367780,8540,8540,8540,8540,0
20230623,180300,1050367780,8540,8540,8540,8540,0
20230623,180200,1050367780,8540,8540,8540,8540,0
20230623,180100,1050367780,8540,8540,8540,8540,0
20230623,180000,1050367780,8540,8540,8540,8540,0
20230623,175900,1050367780,8540,8540,8540,8540,0
20230623,175800,1050367780,8540,8540,8540,8540,0
20230623,175700,1050367780,8540,8540,8540,8540,0
20230623,175600,1050367780,8540,8540,8540,8540,0
20230623,175500,1050367780,8540,8540,8540,8540,0
20230623,175400,1050367780,8540,8540,8540,8540,0
20230623,175300,1050367780,8540,8540,8540,8540,0
20230623,175200,1050367780,8540,8540,8540,8540,2310
20230623,175100,1050367780,8540,8540,8540,8540,0
20230623,175000,1050367780,8540,8540,8540,8540,0
20230623,174900,1050367780,8540,8540,8540,8540,0
20230623,174800,1050367780,8540,8540,8540,8540,0
20230623,174700,1050367780,8540,8540,8540,8540,0
20230623,174600,1050367780,8540,8540,8540,8540,0
20230623,174500,1050367780,8540,8540,8540,8540,0
20230623,174400,1050367780,8540,8540,8540,8540,0
20230623,174300,1050367780,8540,8540,8540,8540,0
20230623,174200,1050367780,8540,8540,8540,8540,0
20230623,174100,1050367780,8540,8540,8540,8540,0
20230623,174000,1050367780,8540,8540,8540,8540,0
20230623,173900,1050367780,8540,8540,8540,8540,0
20230623,173800,1050367780,8540,8540,8540,8540,0
20230623,173700,1050367780,8540,8540,8540,8540,0
20230623,173600,1050367780,8540,8540,8540,8540,0
20230623,173500,1050367780,8540,8540,8540,8540,0
20230623,173400,1050367780,8540,8540,8540,8540,0
20230623,173300,1050367780,8540,8540,8540,8540,0
20230623,173200,1050367780,8540,8540,8540,8540,0
20230623,173100,1050367780,8540,8540,8540,8540,0
20230623,173000,1050367780,8540,8540,8540,8540,0
20230623,172900,1050367780,8540,8540,8540,8540,0
20230623,172800,1050367780,8540,8540,8540,8540,0
20230623,172700,1050367780,8540,8540,8540,8540,0
20230623,172600,1050367780,8540,8540,8540,8540,0
20230623,172500,1050367780,8540,8540,8540,8540,0
20230623,172400,1050367780,8540,8540,8540,8540,0
20230623,172300,1050367780,8540,8540,8540,8540,0
20230623,172200,1050367780,8540,8540,8540,8540,2310
20230623,172100,1050367780,8540,8540,8540,8540,0
20230623,172000,1050367780,8540,8540,8540,8540,0
20230623,171900,1050367780,8540,8540,8540,8540,0
20230623,171800,1050367780,8540,8540,8540,8540,0
20230623,171700,1050367780,8540,8540,8540,8540,0
20230623,171600,1050367780,8540,8540,8540,8540,0
20230623,171500,1050367780,8540,8540,8540,8540,0
20230623,171400,1050367780,8540,8540,8540,8540,0
20230623,171300,1050367780,8540,8540,8540,8540,0
20230623,171200,1050367780,8540,8540,8540,8540,0
20230623,171100,1050367780,8540,8540,8540,8540,0
20230623,171000,1050367780,8540,8540,8540,8540,0
20230623,170900,1050367780,8540,8540,8540,8540,0
20230623,170800,1050367780,8540,8540,8540,8540,0
20230623,170700,1050367780,8540,8540,8540,8540,0
20230623,170600,1050367780,8540,8540,8540,8540,0
20230623,170500,1050367780,8540,8540,8540,8540,0
20230623,170400,1050367780,8540,8540,8540,8540,0
20230623,170300,1050367780,8540,8540,8540,8540,0
20230623,170200,1050367780,8540,8540,8540,8540,0
20230623,170100,1050367780,8540,8540,8540,8540,0
20230623,170000,1050367780,8540,8540,8540,8540,0
20230623,165900,1050367780,8540,8540,8540,8540,0
20230623,165800,1050367780,8540,8540,8540,8540,0
20230623,165700,1050367780,8540,8540,8540,8540,0
20230623,165600,1050367780,8540,8540,8540,8540,0
20230623,165500,1050367780,8540,8540,8540,8540,0
20230623,165400,1050367780,8540,8540,8540,8540,0
20230623,165300,1050367780,8540,8540,8540,8540,0
20230623,165200,1050367780,8540,8540,8540,8540,2310
20230623,165100,1050367780,8540,8540,8540,8540,0
20230623,165000,1050367780,8540,8540,8540,8540,0
20230623,164900,1050367780,8540,8540,8540,8540,0
20230623,164800,1050367780,8540,8540,8540,8540,0
20230623,164700,1050367780,8540,8540,8540,8540,0
20230623,164600,1050367780,8540,8540,8540,8540,0
20230623,164500,1050367780,8540,8540,8540,8540,0
20230623,164400,1050367780,8540,8540,8540,8540,0
20230623,164300,1050367780,8540,8540,8540,8540,0
20230623,164200,1050367780,8540,8540,8540,8540,0
20230623,164100,1050367780,8540,8540,8540,8540,0
20230623,164000,1050367780,8540,8540,8540,8540,0
20230623,163900,1050367780,8540,8540,8540,8540,0
20230623,163800,1050367780,8540,8540,8540,8540,0
20230623,163700,1050367780,8540,8540,8540,8540,0
20230623,163600,1050367780,8540,8540,8540,8540,0
20230623,163500,1050367780,8540,8540,8540,8540,0
20230623,163400,1050367780,8540,8540,8540,8540,0
20230623,163300,1050367780,8540,8540,8540,8540,0
20230623,163200,1050367780,8540,8540,8540,8540,0
20230623,163100,1050367780,8540,8540,8540,8540,0
20230623,163000,1050367780,8540,8540,8540,8540,0
20230623,162900,1050367780,8540,8540,8540,8540,0
20230623,162800,1050367780,8540,8540,8540,8540,0
20230623,162700,1050367780,8540,8540,8540,8540,0
20230623,162600,1050367780,8540,8540,8540,8540,0
20230623,162500,1050367780,8540,8540,8540,8540,0
20230623,162400,1050367780,8540,8540,8540,8540,0
20230623,162300,1050367780,8540,8540,8540,8540,0
20230623,162200,1050367780,8540,8540,8540,8540,2310
20230623,162100,1050367780,8540,8540,8540,8540,0
20230623,162000,1050367780,8540,8540,8540,8540,0
20230623,161900,1050367780,8540,8540,8540,8540,0
20230623,161800,1050367780,8540,8540,8540,8540,0
20230623,161700,1050367780,8540,8540,8540,8540,0
20230623,161600,1050367780,8540,8540,8540,8540,0
20230623,161500,1050367780,8540,8540,8540,8540,0
20230623,161400,1050367780,8540,8540,8540,8540,0
20230623,161300,1050367780,8540,8540,8540,8540,0
20230623,161200,1050367780,8540,8540,8540,8540,0
20230623,161100,1050367780,8540,8540,8540,8540,0
20230623,161000,1050367780,8540,8540,8540,8540,0
20230623,160900,1050367780,8540,8540,8540,8540,0
20230623,160800,1050367780,8540,8540,8540,8540,0
20230623,160700,1050367780,8540,8540,8540,8540,0
20230623,160600,1050367780,8540,8540,8540,8540,0
20230623,160500,1050367780,8540,8540,8540,8540,0
20230623,160400,1050367780,8540,8540,8540,8540,0
20230623,160300,1050367780,8540,8540,8540,8540,0
20230623,160200,1050367780,8540,8540,8540,8540,0
20230623,160100,1050367780,8540,8540,8540,8540,0
20230623,160000,1050367780,8540,8540,8540,8540,0
20230623,155900,1050367780,8540,8540,8540,8540,0
20230623,155800,1050367780,8540,8540,8540,8540,0
20230623,155700,1050367780,8540,8540,8540,8540,0
20230623,155600,1050367780,8540,8540,8540,8540,0
20230623,155500,1050367780,8540,8540,8540,8540,0
20230623,155400,1050367780,8540,8540,8540,8540,0
20230623,155300,1050367780,8540,8540,8540,8540,0
20230623,155200,1050367780,8540,8540,8540,8540,2310
20230623,155100,1050367780,8540,8540,8540,8540,0
20230623,155000,1050367780,8540,8540,8540,8540,0
20230623,154900,1050367780,8540,8540,8540,8540,0
20230623,154800,1050367780,8540,8540,8540,8540,0
20230623,154700,1050367780,8540,8540,8540,8540,0
20230623,154600,1050367780,8540,8540,8540,8540,0
20230623,154500,1050367780,8540,8540,8540,8540,0
20230623,154400,1050367780,8540,8540,8540,8540,0
20230623,154300,1050367780,8540,8540,8540,8540,0
20230623,154200,1050367780,8540,8540,8540,8540,0
20230623,154100,1050367780,8540,8540,8540,8540,0
20230623,154000,1050367780,8540,8540,8540,8540,0
20230623,153900,1050367780,8540,8540,8540,8540,0
20230623,153800,1050367780,8540,8540,8540,8540,0
20230623,153700,1050367780,8540,8540,8540,8540,0
20230623,153600,1050367780,8540,8540,8540,8540,0
20230623,153500,1050367780,8540,8540,8540,8540,0
20230623,153400,1050367780,8540,8540,8540,8540,0
20230623,153300,1050367780,8540,8540,8540,8540,0
20230623,153200,1050367780,8540,8540,8540,8540,0
20230623,153100,1050367780,8540,8540,8540,8540,0
20230623,153000,1050367780,8540,8540,8540,8540,2310
20230623,152900,1030640380,8490,8490,8490,8490,0
20230623,152800,1030640380,8490,8490,8490,8490,0
20230623,152700,1030640380,8490,8490,8490,8490,0
20230623,152600,1030640380,8490,8490,8490,8490,0
20230623,152500,1030640380,8490,8490,8490,8490,0
20230623,152400,1030640380,8490,8490,8490,8490,0
20230623,152300,1030640380,8490,8490,8490,8490,0
20230623,152200,1030640380,8490,8490,8490,8490,0
20230623,152100,1030640380,8490,8490,8490,8490,0
20230623,152000,1030640380,8490,8490,8490,8490,0
20230623,151900,1030640380,8490,8520,8520,8490,219
20230623,151800,1028777800,8490,8520,8540,8490,3135
20230623,151700,1002067190,8550,8520,8550,8520,4837
20230623,151600,960852300,8530,8540,8560,8530,2288
20230623,151500,941325510,8570,8500,8570,8500,27269
20230623,151400,708994940,8500,8500,8520,8490,1668
20230623,151300,694816440,8510,8500,8510,8500,1697
20230623,151200,680391920,8500,8500,8500,8500,1607
20230623,151100,666732420,8500,8510,8510,8500,162
20230623,151000,665353810,8500,8500,8500,8500,154
20230623,150900,664044810,8510,8500,8510,8500,128
20230623,150800,662956760,8500,8500,8500,8500,32
20230623,150700,662684760,8510,8510,8510,8510,101
20230623,150600,661825250,8520,8510,8520,8500,1101
20230623,150500,652453850,8510,8510,8510,8500,143
20230623,150400,651237240,8500,8500,8500,8500,381
20230623,150300,647998740,8500,8500,8510,8500,90
20230623,150200,647233670,8500,8500,8510,8500,71
20230623,150100,646630160,8500,8500,8500,8500,52
20230623,150000,646188160,8500,8500,8500,8500,52
20230623,145900,645746160,8510,8480,8510,8480,244
20230623,145800,643672680,8480,8480,8480,8480,191
20230623,145700,642053000,8480,8480,8480,8480,51
20230623,145600,641620520,8480,8480,8490,8480,152
20230623,145500,640331450,8490,8490,8490,8490,334
20230623,145400,637495790,8490,8490,8490,8490,370
20230623,145300,634354490,8490,8490,8490,8490,60
20230623,145200,633845090,8500,8490,8500,8490,784
20230623,145100,627188630,8490,8490,8490,8490,51
20230623,145000,626755640,8490,8490,8490,8490,641
20230623,144900,621313550,8490,8490,8490,8490,166
20230623,144800,619904210,8490,8490,8490,8490,19
20230623,144700,619742900,8510,8510,8510,8510,1
20230623,144600,619734390,8530,8530,8530,8530,0
20230623,144500,619734390,8530,8480,8530,8480,146
20230623,144400,618494800,8490,8490,8490,8490,41
20230623,144300,618146710,8480,8470,8480,8470,118
20230623,144200,617147240,8470,8470,8470,8470,189
20230623,144100,615546410,8470,8500,8500,8470,37
20230623,144000,615232870,8500,8500,8500,8500,52
20230623,143900,614790870,8520,8520,8520,8520,0
20230623,143800,614790870,8520,8470,8520,8470,85
20230623,143700,614070200,8470,8470,8470,8470,108
20230623,143600,613155440,8470,8480,8480,8470,2241
20230623,143500,594153740,8480,8520,8520,8480,94
20230623,143400,593355900,8510,8480,8510,8480,52
20230623,143300,592914910,8520,8520,8520,8520,0
20230623,143200,592914910,8520,8480,8520,8480,52
20230623,143100,592473790,8530,8480,8530,8480,106
20230623,143000,591574430,8490,8490,8490,8480,1562
20230623,142900,578323980,8550,8550,8550,8550,0
20230623,142800,578323980,8550,8540,8550,8540,1170
20230623,142700,568320980,8550,8520,8550,8520,3
20230623,142600,568295380,8490,8480,8490,8480,149
20230623,142500,567030690,8490,8480,8490,8480,11
20230623,142400,566937310,8490,8490,8490,8490,223
20230623,142300,565044040,8540,8500,8540,8500,100
20230623,142200,564190130,8490,8490,8490,8490,69
20230623,142100,563604320,8490,8490,8490,8480,73
20230623,142000,562984980,8490,8490,8490,8490,61
20230623,141900,562467090,8490,8500,8500,8490,112
20230623,141800,561516130,8500,8500,8500,8500,1
20230623,141700,561507630,8510,8510,8510,8510,1
20230623,141600,561499120,8520,8520,8520,8520,11
20230623,141500,561405400,8520,8520,8520,8520,4
20230623,141400,561371320,8520,8520,8520,8520,0
20230623,141300,561371320,8520,8520,8520,8520,1
20230623,141200,561362800,8530,8530,8530,8520,5
20230623,141100,561320160,8530,8520,8530,8520,19
20230623,141000,561158100,8520,8520,8520,8520,0
20230623,140900,561158100,8520,8520,8520,8520,1
20230623,140800,561149580,8500,8500,8500,8500,0
20230623,140700,561149580,8500,8500,8500,8500,1
20230623,140600,561141080,8490,8490,8490,8490,0
20230623,140500,561141080,8490,8490,8490,8490,0
20230623,140400,561141080,8490,8490,8490,8490,5
20230623,140300,561098630,8500,8500,8500,8500,1202
20230623,140200,550881630,8500,8500,8500,8500,0
20230623,140100,550881630,8500,8500,8500,8500,0
20230623,140000,550881630,8500,8500,8500,8500,5
20230623,135900,550839130,8550,8490,8550,8490,62
20230623,135800,550310950,8490,8490,8490,8490,0
20230623,135700,550310950,8490,8490,8490,8490,0
20230623,135600,550310950,8490,8530,8540,8490,952
20230623,135500,542211180,8530,8530,8530,8530,58
20230623,135400,541716440,8530,8530,8530,8530,0
20230623,135300,541716440,8530,8530,8530,8530,0
20230623,135200,541716440,8530,8530,8530,8530,0
20230623,135100,541716440,8530,8520,8530,8520,41
20230623,135000,541366840,8520,8520,8520,8520,12
20230623,134900,541264600,8530,8550,8550,8530,167
20230623,134800,539836770,8550,8550,8550,8540,3
20230623,134700,539811130,8500,8500,8500,8500,53
20230623,134600,539360630,8500,8550,8550,8500,370
20230623,134500,536200630,8550,8550,8550,8550,0
20230623,134400,536200630,8550,8550,8550,8550,10
20230623,134300,536115130,8550,8550,8550,8550,0
20230623,134200,536115130,8550,8500,8550,8500,180
20230623,134100,534584630,8550,8550,8550,8550,0
20230623,134000,534584630,8550,8550,8550,8550,100
20230623,133900,533729630,8550,8550,8550,8550,0
20230623,133800,533729630,8550,8550,8550,8550,0
20230623,133700,533729630,8550,8550,8550,8550,0
20230623,133600,533729630,8550,8540,8550,8500,382
20230623,133500,530482540,8500,8550,8550,8500,302
20230623,133400,527915150,8550,8550,8550,8550,0
20230623,133300,527915150,8550,8550,8550,8550,0
20230623,133200,527915150,8550,8550,8550,8550,0
20230623,133100,527915150,8550,8550,8550,8550,1
20230623,133000,527906600,8510,8510,8510,8510,476
20230623,132900,523855840,8510,8510,8510,8510,161
20230623,132800,522485730,8510,8520,8520,8510,78
20230623,132700,521821430,8520,8520,8520,8520,0
20230623,132600,521821430,8520,8530,8530,8520,578
20230623,132500,516892490,8530,8530,8530,8530,0
20230623,132400,516892490,8530,8530,8530,8530,32
20230623,132300,516619530,8530,8540,8540,8530,72
20230623,132200,516004910,8540,8540,8540,8540,0
20230623,132100,516004910,8540,8550,8550,8540,336
20230623,132000,513135460,8550,8560,8560,8550,743
20230623,131900,506780510,8560,8560,8560,8560,3
20230623,131800,506754830,8550,8550,8550,8550,117
20230623,131700,505754480,8560,8560,8560,8560,511
20230623,131600,501380320,8580,8580,8580,8580,371
20230623,131500,498197140,8580,8580,8580,8580,0
20230623,131400,498197140,8580,8580,8580,8580,1
20230623,131300,498188560,8560,8560,8560,8560,1
20230623,131200,498180000,8560,8560,8560,8560,3
20230623,131100,498154320,8560,8560,8560,8560,0
20230623,131000,498154320,8560,8560,8560,8560,0
20230623,130900,498154320,8560,8560,8560,8560,0
20230623,130800,498154320,8560,8560,8560,8560,10
20230623,130700,498068720,8560,8560,8560,8560,0
20230623,130600,498068720,8560,8560,8560,8560,0
20230623,130500,498068720,8560,8560,8560,8560,0
20230623,130400,498068720,8560,8560,8560,8560,0
20230623,130300,498068720,8560,8570,8570,8560,1014
20230623,130200,489387310,8580,8580,8580,8580,5
20230623,130100,489344410,8580,8580,8580,8580,0
20230623,130000,489344410,8580,8580,8580,8580,3
20230623,125900,489318670,8580,8580,8580,8580,6
20230623,125800,489267190,8580,8580,8580,8580,30
20230623,125700,489009790,8580,8580,8580,8580,10
20230623,125600,488923990,8580,8580,8580,8580,0
20230623,125500,488923990,8580,8580,8580,8580,0
20230623,125400,488923990,8580,8570,8580,8570,12
20230623,125300,488821140,8570,8570,8570,8570,0
20230623,125200,488821140,8570,8580,8580,8570,176
20230623,125100,487312320,8580,8580,8580,8580,0
20230623,125000,487312320,8580,8580,8580,8580,0
20230623,124900,487312320,8580,8580,8580,8580,0
20230623,124800,487312320,8580,8580,8580,8580,1
20230623,124700,487303740,8580,8580,8580,8580,11
20230623,124600,487209360,8580,8580,8580,8580,0
20230623,124500,487209360,8580,8580,8580,8580,0
20230623,124400,487209360,8580,8580,8580,8580,1
20230623,124300,487200780,8570,8570,8570,8570,266
20230623,124200,484921160,8560,8560,8560,8560,0
20230623,124100,484921160,8560,8570,8570,8560,493
20230623,124000,480697750,8580,8580,8580,8580,0
20230623,123900,480697750,8580,8580,8580,8580,0
20230623,123800,480697750,8580,8580,8580,8580,0
20230623,123700,480697750,8580,8580,8580,8580,0
20230623,123600,480697750,8580,8580,8580,8580,135
20230623,123500,479539450,8580,8580,8580,8580,400
20230623,123400,476107450,8580,8590,8590,8580,418
20230623,123300,472517130,8590,8590,8590,8590,1000
20230623,123200,463927130,8590,8590,8590,8590,0
20230623,123100,463927130,8590,8590,8590,8590,988
20230623,123000,455440210,8590,8570,8590,8570,502
20230623,122900,451131190,8570,8570,8570,8570,0
20230623,122800,451131190,8570,8570,8570,8570,19
20230623,122700,450968360,8580,8580,8580,8580,4
20230623,122600,450934040,8580,8580,8580,8580,5
20230623,122500,450891140,8580,8580,8580,8580,2
20230623,122400,450873980,8580,8580,8580,8580,0
20230623,122300,450873980,8580,8580,8580,8580,0
20230623,122200,450873980,8580,8580,8580,8580,0
20230623,122100,450873980,8580,8580,8580,8580,10
20230623,122000,450788180,8570,8570,8570,8570,5
20230623,121900,450745330,8580,8580,8580,8580,0
20230623,121800,450745330,8580,8580,8580,8580,0
20230623,121700,450745330,8580,8580,8580,8580,10
20230623,121600,450659530,8590,8590,8590,8590,0
20230623,121500,450659530,8590,8590,8590,8590,0
20230623,121400,450659530,8590,8590,8590,8590,36
20230623,121300,450350290,8560,8560,8560,8560,0
20230623,121200,450350290,8560,8560,8560,8560,24
20230623,121100,450144850,8560,8560,8560,8560,0
20230623,121000,450144850,8560,8560,8560,8560,7
20230623,120900,450084930,8590,8590,8590,8590,135
20230623,120800,448925280,8590,8590,8590,8590,0
20230623,120700,448925280,8590,8590,8590,8590,8
20230623,120600,448856560,8590,8590,8590,8590,0
20230623,120500,448856560,8590,8590,8590,8590,0
20230623,120400,448856560,8590,8560,8590,8560,60
20230623,120300,448342810,8590,8590,8590,8590,0
20230623,120200,448342810,8590,8590,8590,8590,2
20230623,120100,448325630,8560,8560,8560,8560,0
20230623,120000,448325630,8560,8560,8560,8560,0
20230623,115900,448325630,8560,8560,8560,8560,0
20230623,115800,448325630,8560,8560,8560,8560,0
20230623,115700,448325630,8560,8560,8560,8560,120
20230623,115600,447298430,8560,8560,8560,8560,0
20230623,115500,447298430,8560,8570,8570,8560,1000
20230623,115400,438738270,8560,8580,8580,8560,344
20230623,115300,435788240,8590,8590,8590,8590,1
20230623,115200,435779650,8600,8580,8600,8580,31
20230623,115100,435513650,8600,8600,8600,8600,0
20230623,115000,435513650,8600,8590,8600,8590,38
20230623,114900,435187200,8600,8600,8600,8600,2
20230623,114800,435170000,8600,8600,8600,8600,1
20230623,114700,435161400,8580,8580,8580,8580,5
20230623,114600,435118500,8580,8580,8580,8580,50
20230623,114500,434689500,8600,8600,8600,8600,0
20230623,114400,434689500,8600,8570,8600,8570,443
20230623,114300,430882460,8580,8590,8600,8580,1175
20230623,114200,420800350,8590,8590,8590,8590,2
20230623,114100,420783170,8580,8580,8580,8580,167
20230623,114000,419350310,8580,8570,8580,8570,3
20230623,113900,419324580,8560,8560,8560,8560,0
20230623,113800,419324580,8560,8570,8570,8560,1186
20230623,113700,409168010,8580,8580,8580,8580,3
20230623,113600,409142270,8580,8580,8580,8580,10
20230623,113500,409056470,8570,8570,8570,8570,0
20230623,113400,409056470,8570,8570,8570,8570,0
20230623,113300,409056470,8570,8570,8570,8570,2
20230623,113200,409039330,8580,8580,8580,8580,176
20230623,113100,407529250,8580,8580,8580,8580,394
20230623,113000,404148730,8580,8600,8600,8580,101
20230623,112900,403282130,8600,8600,8600,8600,0
20230623,112800,403282130,8600,8600,8600,8580,142
20230623,112700,402063210,8580,8600,8600,8580,59
20230623,112600,401556970,8600,8610,8610,8600,2886
20230623,112500,376724120,8610,8610,8610,8610,0
20230623,112400,376724120,8610,8610,8610,8610,2
20230623,112300,376706900,8610,8610,8610,8610,580
20230623,112200,371713100,8610,8610,8610,8610,2
20230623,112100,371695880,8610,8610,8610,8610,1
20230623,112000,371687270,8610,8610,8610,8610,0
20230623,111900,371687270,8610,8610,8610,8610,1
20230623,111800,371678660,8600,8600,8600,8600,472
20230623,111700,367619460,8570,8570,8570,8570,1
20230623,111600,367610890,8600,8600,8600,8600,1
20230623,111500,367602290,8600,8570,8600,8570,2
20230623,111400,367585120,8600,8560,8600,8560,125
20230623,111300,366510320,8600,8590,8600,8560,78
20230623,111200,365840000,8590,8600,8600,8590,128
20230623,111100,364739470,8600,8600,8600,8600,1
20230623,111000,364730870,8590,8590,8590,8590,0
20230623,110900,364730870,8590,8590,8590,8590,187
20230623,110800,363124540,8600,8600,8600,8600,100
20230623,110700,362264540,8600,8600,8600,8600,0
20230623,110600,362264540,8600,8600,8600,8600,0
20230623,110500,362264540,8600,8600,8600,8600,0
20230623,110400,362264540,8600,8600,8600,8600,65
20230623,110300,361705540,8600,8600,8600,8600,0
20230623,110200,361705540,8600,8600,8610,8600,2619
20230623,110100,339182130,8600,8550,8600,8550,11
20230623,110000,339087830,8550,8560,8560,8550,130
20230623,105900,337976320,8600,8600,8600,8600,0
20230623,105800,337976320,8600,8600,8600,8600,125
20230623,105700,336901320,8600,8600,8600,8600,90
20230623,105600,336127320,8600,8600,8600,8600,1800
20230623,105500,320647320,8600,8560,8600,8550,483
20230623,105400,316504850,8560,8560,8560,8560,268
20230623,105300,314210770,8560,8560,8560,8560,695
20230623,105200,308261570,8600,8600,8600,8600,2
20230623,105100,308244370,8560,8560,8560,8560,56
20230623,105000,307765010,8560,8560,8560,8560,200
20230623,104900,306053010,8570,8570,8570,8560,145
20230623,104800,304811650,8560,8560,8560,8560,0
20230623,104700,304811650,8560,8560,8560,8560,15
20230623,104600,304683250,8590,8590,8590,8590,109
20230623,104500,303746940,8590,8560,8590,8560,6
20230623,104400,303695550,8550,8570,8570,8550,100
20230623,104300,302840310,8550,8560,8560,8550,300
20230623,104200,300272660,8560,8560,8560,8560,0
20230623,104100,300272660,8560,8560,8560,8560,36
20230623,104000,299964500,8560,8560,8560,8560,0
20230623,103900,299964500,8560,8590,8590,8560,399
20230623,103800,296547400,8600,8600,8600,8600,80
20230623,103700,295859400,8590,8600,8600,8590,93
20230623,103600,295060480,8600,8600,8600,8600,12
20230623,103500,294957280,8610,8590,8610,8590,30
20230623,103400,294699550,8590,8580,8590,8580,11
20230623,103300,294605160,8590,8590,8590,8590,1
20230623,103200,294596570,8570,8570,8570,8570,0
20230623,103100,294596570,8570,8570,8570,8570,189
20230623,103000,292976840,8570,8600,8600,8570,727
20230623,102900,286732840,8620,8620,8620,8620,0
20230623,102800,286732840,8620,8620,8620,8620,2
20230623,102700,286715600,8630,8630,8630,8630,0
20230623,102600,286715600,8630,8630,8630,8630,0
20230623,102500,286715600,8630,8630,8630,8620,30
20230623,102400,286456940,8620,8620,8620,8610,863
20230623,102300,279018050,8620,8610,8620,8610,383
20230623,102200,275716870,8610,8610,8610,8610,0
20230623,102100,275716870,8610,8610,8610,8610,982
20230623,102000,267261850,8610,8610,8610,8610,219
20230623,101900,265376260,8610,8600,8610,8600,50
20230623,101800,264945790,8620,8620,8620,8620,0
20230623,101700,264945790,8620,8620,8620,8620,4
20230623,101600,264911310,8600,8600,8600,8600,200
20230623,101500,263191310,8620,8610,8620,8600,207
20230623,101400,261409180,8610,8630,8630,8610,16
20230623,101300,261271190,8600,8620,8630,8600,386
20230623,101200,257941570,8620,8630,8630,8620,229
20230623,101100,255967370,8630,8620,8630,8620,47
20230623,101000,255561770,8630,8630,8630,8630,1
20230623,100900,255553140,8640,8600,8640,8600,21
20230623,100800,255372080,8580,8590,8600,8580,192
20230623,100700,253722260,8590,8590,8590,8590,0
20230623,100600,253722260,8590,8590,8590,8590,12
20230623,100500,253619180,8590,8590,8590,8590,0
20230623,100400,253619180,8590,8590,8590,8590,20
20230623,100300,253447380,8590,8590,8590,8590,100
20230623,100200,252588380,8600,8600,8600,8600,30
20230623,100100,252330380,8600,8600,8600,8600,51
20230623,100000,251891780,8600,8600,8600,8600,100
20230623,095900,251031780,8600,8600,8600,8600,26
20230623,095800,250808180,8590,8600,8600,8590,13
20230623,095700,250696390,8590,8590,8590,8590,0
20230623,095600,250696390,8590,8600,8600,8590,45
20230623,095500,250309780,8600,8640,8640,8600,160
20230623,095400,248930570,8640,8640,8640,8640,0
20230623,095300,248930570,8640,8630,8640,8620,195
20230623,095200,247245820,8640,8650,8650,8640,519
20230623,095100,242756550,8630,8660,8660,8630,1072
20230623,095000,233490350,8660,8640,8660,8640,794
20230623,094900,226623550,8640,8620,8640,8620,389
20230623,094800,223265060,8620,8620,8620,8610,1752
20230623,094700,208163400,8620,8610,8620,8610,944
20230623,094600,200033970,8610,8590,8610,8590,1465
20230623,094500,187428500,8600,8590,8600,8590,838
20230623,094400,180226820,8590,8590,8590,8590,4
20230623,094300,180192460,8590,8590,8590,8590,16
20230623,094200,180055020,8590,8580,8590,8540,104
20230623,094100,179166660,8590,8580,8590,8580,592
20230623,094000,174087280,8580,8540,8580,8540,17
20230623,093900,173942020,8550,8550,8550,8550,13
20230623,093800,173830870,8580,8570,8580,8540,1709
20230623,093700,159211110,8570,8570,8570,8570,0
20230623,093600,159211110,8570,8580,8580,8570,103
20230623,093500,158328370,8570,8590,8590,8570,129
20230623,093400,157221920,8590,8590,8590,8590,1
20230623,093300,157213330,8580,8560,8590,8560,3053
20230623,093200,131027320,8560,8550,8560,8540,1282
20230623,093100,120061420,8550,8540,8550,8530,220
20230623,093000,118181870,8540,8550,8550,8540,126
20230623,092900,117105520,8550,8540,8550,8540,109
20230623,092800,116174330,8540,8540,8540,8530,83
20230623,092700,115465990,8540,8540,8540,8530,72
20230623,092600,114851450,8540,8540,8540,8540,114
20230623,092500,113877890,8540,8540,8540,8540,100
20230623,092400,113023890,8550,8550,8550,8550,1901
20230623,092300,96770340,8550,8550,8550,8540,2078
20230623,092200,79003800,8550,8550,8550,8550,447
20230623,092100,75181950,8550,8540,8550,8540,257
20230623,092000,72985090,8540,8540,8540,8540,21
20230623,091900,72805750,8550,8560,8560,8550,12
20230623,091800,72703050,8560,8560,8560,8530,256
20230623,091700,70514770,8560,8540,8560,8540,220
20230623,091600,68633970,8560,8560,8560,8560,114
20230623,091500,67658130,8560,8560,8560,8560,411
20230623,091400,64139970,8560,8560,8560,8560,268
20230623,091300,61845890,8540,8550,8560,8540,138
20230623,091200,60664680,8540,8540,8550,8540,166
20230623,091100,59247000,8550,8520,8570,8520,429
20230623,091000,55582650,8540,8540,8560,8540,1276
20230623,090900,44680260,8540,8490,8540,8490,102
20230623,090800,43810820,8520,8520,8520,8520,8
20230623,090700,43742660,8490,8490,8490,8490,0
20230623,090600,43742660,8490,8490,8500,8490,1001
20230623,090500,35239170,8490,8480,8490,8480,1039
20230623,090400,26422300,8480,8480,8480,8480,48
20230623,090300,26015260,8480,8450,8480,8450,1033
20230623,090200,17286240,8450,8440,8450,8440,275
20230623,090100,14962780,8450,8450,8450,8450,25
20230623,090000,14751530,8440,8470,8470,8440,1692