KissMeData/042000/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205100,34719708510,9780,9780,9780,9780,39748
20230623,205000,34719708510,9780,9780,9780,9780,0
20230623,204900,34719708510,9780,9780,9780,9780,0
20230623,204800,34719708510,9780,9780,9780,9780,0
20230623,204700,34719708510,9780,9780,9780,9780,0
20230623,204600,34719708510,9780,9780,9780,9780,0
20230623,204500,34719708510,9780,9780,9780,9780,0
20230623,204400,34719708510,9780,9780,9780,9780,0
20230623,204300,34719708510,9780,9780,9780,9780,0
20230623,204200,34719708510,9780,9780,9780,9780,0
20230623,204100,34719708510,9780,9780,9780,9780,0
20230623,204000,34719708510,9780,9780,9780,9780,0
20230623,203900,34719708510,9780,9780,9780,9780,0
20230623,203800,34719708510,9780,9780,9780,9780,0
20230623,203700,34719708510,9780,9780,9780,9780,0
20230623,203600,34719708510,9780,9780,9780,9780,0
20230623,203500,34719708510,9780,9780,9780,9780,0
20230623,203400,34719708510,9780,9780,9780,9780,0
20230623,203300,34719708510,9780,9780,9780,9780,0
20230623,203200,34719708510,9780,9780,9780,9780,0
20230623,203100,34719708510,9780,9780,9780,9780,0
20230623,203000,34719708510,9780,9780,9780,9780,0
20230623,202900,34719708510,9780,9780,9780,9780,0
20230623,202800,34719708510,9780,9780,9780,9780,0
20230623,202700,34719708510,9780,9780,9780,9780,0
20230623,202600,34719708510,9780,9780,9780,9780,0
20230623,202500,34719708510,9780,9780,9780,9780,0
20230623,202400,34719708510,9780,9780,9780,9780,0
20230623,202300,34719708510,9780,9780,9780,9780,0
20230623,202200,34719708510,9780,9780,9780,9780,0
20230623,202100,34719708510,9780,9780,9780,9780,39748
20230623,202000,34719708510,9780,9780,9780,9780,0
20230623,201900,34719708510,9780,9780,9780,9780,0
20230623,201800,34719708510,9780,9780,9780,9780,0
20230623,201700,34719708510,9780,9780,9780,9780,0
20230623,201600,34719708510,9780,9780,9780,9780,0
20230623,201500,34719708510,9780,9780,9780,9780,0
20230623,201400,34719708510,9780,9780,9780,9780,0
20230623,201300,34719708510,9780,9780,9780,9780,0
20230623,201200,34719708510,9780,9780,9780,9780,0
20230623,201100,34719708510,9780,9780,9780,9780,0
20230623,201000,34719708510,9780,9780,9780,9780,0
20230623,200900,34719708510,9780,9780,9780,9780,0
20230623,200800,34719708510,9780,9780,9780,9780,0
20230623,200700,34719708510,9780,9780,9780,9780,0
20230623,200600,34719708510,9780,9780,9780,9780,0
20230623,200500,34719708510,9780,9780,9780,9780,0
20230623,200400,34719708510,9780,9780,9780,9780,0
20230623,200300,34719708510,9780,9780,9780,9780,0
20230623,200200,34719708510,9780,9780,9780,9780,0
20230623,200100,34719708510,9780,9780,9780,9780,0
20230623,200000,34719708510,9780,9780,9780,9780,0
20230623,195900,34719708510,9780,9780,9780,9780,0
20230623,195800,34719708510,9780,9780,9780,9780,0
20230623,195700,34719708510,9780,9780,9780,9780,0
20230623,195600,34719708510,9780,9780,9780,9780,0
20230623,195500,34719708510,9780,9780,9780,9780,0
20230623,195400,34719708510,9780,9780,9780,9780,0
20230623,195300,34719708510,9780,9780,9780,9780,0
20230623,195200,34719708510,9780,9780,9780,9780,0
20230623,195100,34719708510,9780,9780,9780,9780,39748
20230623,195000,34719708510,9780,9780,9780,9780,0
20230623,194900,34719708510,9780,9780,9780,9780,0
20230623,194800,34719708510,9780,9780,9780,9780,0
20230623,194700,34719708510,9780,9780,9780,9780,0
20230623,194600,34719708510,9780,9780,9780,9780,0
20230623,194500,34719708510,9780,9780,9780,9780,0
20230623,194400,34719708510,9780,9780,9780,9780,0
20230623,194300,34719708510,9780,9780,9780,9780,0
20230623,194200,34719708510,9780,9780,9780,9780,0
20230623,194100,34719708510,9780,9780,9780,9780,0
20230623,194000,34719708510,9780,9780,9780,9780,0
20230623,193900,34719708510,9780,9780,9780,9780,0
20230623,193800,34719708510,9780,9780,9780,9780,0
20230623,193700,34719708510,9780,9780,9780,9780,0
20230623,193600,34719708510,9780,9780,9780,9780,0
20230623,193500,34719708510,9780,9780,9780,9780,0
20230623,193400,34719708510,9780,9780,9780,9780,0
20230623,193300,34719708510,9780,9780,9780,9780,0
20230623,193200,34719708510,9780,9780,9780,9780,0
20230623,193100,34719708510,9780,9780,9780,9780,0
20230623,193000,34719708510,9780,9780,9780,9780,0
20230623,192900,34719708510,9780,9780,9780,9780,0
20230623,192800,34719708510,9780,9780,9780,9780,0
20230623,192700,34719708510,9780,9780,9780,9780,0
20230623,192600,34719708510,9780,9780,9780,9780,0
20230623,192500,34719708510,9780,9780,9780,9780,0
20230623,192400,34719708510,9780,9780,9780,9780,0
20230623,192300,34719708510,9780,9780,9780,9780,0
20230623,192200,34719708510,9780,9780,9780,9780,0
20230623,192100,34719708510,9780,9780,9780,9780,39748
20230623,192000,34719708510,9780,9780,9780,9780,0
20230623,191900,34719708510,9780,9780,9780,9780,0
20230623,191800,34719708510,9780,9780,9780,9780,0
20230623,191700,34719708510,9780,9780,9780,9780,0
20230623,191600,34719708510,9780,9780,9780,9780,0
20230623,191500,34719708510,9780,9780,9780,9780,0
20230623,191400,34719708510,9780,9780,9780,9780,0
20230623,191300,34719708510,9780,9780,9780,9780,0
20230623,191200,34719708510,9780,9780,9780,9780,0
20230623,191100,34719708510,9780,9780,9780,9780,0
20230623,191000,34719708510,9780,9780,9780,9780,0
20230623,190900,34719708510,9780,9780,9780,9780,0
20230623,190800,34719708510,9780,9780,9780,9780,0
20230623,190700,34719708510,9780,9780,9780,9780,0
20230623,190600,34719708510,9780,9780,9780,9780,0
20230623,190500,34719708510,9780,9780,9780,9780,0
20230623,190400,34719708510,9780,9780,9780,9780,0
20230623,190300,34719708510,9780,9780,9780,9780,0
20230623,190200,34719708510,9780,9780,9780,9780,0
20230623,190100,34719708510,9780,9780,9780,9780,0
20230623,190000,34719708510,9780,9780,9780,9780,0
20230623,185900,34719708510,9780,9780,9780,9780,0
20230623,185800,34719708510,9780,9780,9780,9780,0
20230623,185700,34719708510,9780,9780,9780,9780,0
20230623,185600,34719708510,9780,9780,9780,9780,0
20230623,185500,34719708510,9780,9780,9780,9780,0
20230623,185400,34719708510,9780,9780,9780,9780,0
20230623,185300,34719708510,9780,9780,9780,9780,0
20230623,185200,34719708510,9780,9780,9780,9780,0
20230623,185100,34719708510,9780,9780,9780,9780,39748
20230623,185000,34719708510,9780,9780,9780,9780,0
20230623,184900,34719708510,9780,9780,9780,9780,0
20230623,184800,34719708510,9780,9780,9780,9780,0
20230623,184700,34719708510,9780,9780,9780,9780,0
20230623,184600,34719708510,9780,9780,9780,9780,0
20230623,184500,34719708510,9780,9780,9780,9780,0
20230623,184400,34719708510,9780,9780,9780,9780,0
20230623,184300,34719708510,9780,9780,9780,9780,0
20230623,184200,34719708510,9780,9780,9780,9780,0
20230623,184100,34719708510,9780,9780,9780,9780,0
20230623,184000,34719708510,9780,9780,9780,9780,0
20230623,183900,34719708510,9780,9780,9780,9780,0
20230623,183800,34719708510,9780,9780,9780,9780,0
20230623,183700,34719708510,9780,9780,9780,9780,0
20230623,183600,34719708510,9780,9780,9780,9780,0
20230623,183500,34719708510,9780,9780,9780,9780,0
20230623,183400,34719708510,9780,9780,9780,9780,0
20230623,183300,34719708510,9780,9780,9780,9780,0
20230623,183200,34719708510,9780,9780,9780,9780,0
20230623,183100,34719708510,9780,9780,9780,9780,0
20230623,183000,34719708510,9780,9780,9780,9780,0
20230623,182900,34719708510,9780,9780,9780,9780,0
20230623,182800,34719708510,9780,9780,9780,9780,0
20230623,182700,34719708510,9780,9780,9780,9780,0
20230623,182600,34719708510,9780,9780,9780,9780,0
20230623,182500,34719708510,9780,9780,9780,9780,0
20230623,182400,34719708510,9780,9780,9780,9780,0
20230623,182300,34719708510,9780,9780,9780,9780,0
20230623,182200,34719708510,9780,9780,9780,9780,0
20230623,182100,34719708510,9780,9780,9780,9780,39748
20230623,182000,34719708510,9780,9780,9780,9780,0
20230623,181900,34719708510,9780,9780,9780,9780,0
20230623,181800,34719708510,9780,9780,9780,9780,0
20230623,181700,34719708510,9780,9780,9780,9780,0
20230623,181600,34719708510,9780,9780,9780,9780,0
20230623,181500,34719708510,9780,9780,9780,9780,0
20230623,181400,34719708510,9780,9780,9780,9780,0
20230623,181300,34719708510,9780,9780,9780,9780,0
20230623,181200,34719708510,9780,9780,9780,9780,0
20230623,181100,34719708510,9780,9780,9780,9780,0
20230623,181000,34719708510,9780,9780,9780,9780,0
20230623,180900,34719708510,9780,9780,9780,9780,0
20230623,180800,34719708510,9780,9780,9780,9780,0
20230623,180700,34719708510,9780,9780,9780,9780,0
20230623,180600,34719708510,9780,9780,9780,9780,0
20230623,180500,34719708510,9780,9780,9780,9780,0
20230623,180400,34719708510,9780,9780,9780,9780,0
20230623,180300,34719708510,9780,9780,9780,9780,0
20230623,180200,34719708510,9780,9780,9780,9780,0
20230623,180100,34719708510,9780,9780,9780,9780,0
20230623,180000,34719708510,9780,9780,9780,9780,0
20230623,175900,34719708510,9780,9780,9780,9780,0
20230623,175800,34719708510,9780,9780,9780,9780,0
20230623,175700,34719708510,9780,9780,9780,9780,0
20230623,175600,34719708510,9780,9780,9780,9780,0
20230623,175500,34719708510,9780,9780,9780,9780,0
20230623,175400,34719708510,9780,9780,9780,9780,0
20230623,175300,34719708510,9780,9780,9780,9780,0
20230623,175200,34719708510,9780,9780,9780,9780,0
20230623,175100,34719708510,9780,9780,9780,9780,39748
20230623,175000,34719708510,9780,9780,9780,9780,0
20230623,174900,34719708510,9780,9780,9780,9780,0
20230623,174800,34719708510,9780,9780,9780,9780,0
20230623,174700,34719708510,9780,9780,9780,9780,0
20230623,174600,34719708510,9780,9780,9780,9780,0
20230623,174500,34719708510,9780,9780,9780,9780,0
20230623,174400,34719708510,9780,9780,9780,9780,0
20230623,174300,34719708510,9780,9780,9780,9780,0
20230623,174200,34719708510,9780,9780,9780,9780,0
20230623,174100,34719708510,9780,9780,9780,9780,0
20230623,174000,34719708510,9780,9780,9780,9780,0
20230623,173900,34719708510,9780,9780,9780,9780,0
20230623,173800,34719708510,9780,9780,9780,9780,0
20230623,173700,34719708510,9780,9780,9780,9780,0
20230623,173600,34719708510,9780,9780,9780,9780,0
20230623,173500,34719708510,9780,9780,9780,9780,0
20230623,173400,34719708510,9780,9780,9780,9780,0
20230623,173300,34719708510,9780,9780,9780,9780,0
20230623,173200,34719708510,9780,9780,9780,9780,0
20230623,173100,34719708510,9780,9780,9780,9780,0
20230623,173000,34719708510,9780,9780,9780,9780,0
20230623,172900,34719708510,9780,9780,9780,9780,0
20230623,172800,34719708510,9780,9780,9780,9780,0
20230623,172700,34719708510,9780,9780,9780,9780,0
20230623,172600,34719708510,9780,9780,9780,9780,0
20230623,172500,34719708510,9780,9780,9780,9780,0
20230623,172400,34719708510,9780,9780,9780,9780,0
20230623,172300,34719708510,9780,9780,9780,9780,0
20230623,172200,34719708510,9780,9780,9780,9780,0
20230623,172100,34719708510,9780,9780,9780,9780,39748
20230623,172000,34719708510,9780,9780,9780,9780,0
20230623,171900,34719708510,9780,9780,9780,9780,0
20230623,171800,34719708510,9780,9780,9780,9780,0
20230623,171700,34719708510,9780,9780,9780,9780,0
20230623,171600,34719708510,9780,9780,9780,9780,0
20230623,171500,34719708510,9780,9780,9780,9780,0
20230623,171400,34719708510,9780,9780,9780,9780,0
20230623,171300,34719708510,9780,9780,9780,9780,0
20230623,171200,34719708510,9780,9780,9780,9780,0
20230623,171100,34719708510,9780,9780,9780,9780,0
20230623,171000,34719708510,9780,9780,9780,9780,0
20230623,170900,34719708510,9780,9780,9780,9780,0
20230623,170800,34719708510,9780,9780,9780,9780,0
20230623,170700,34719708510,9780,9780,9780,9780,0
20230623,170600,34719708510,9780,9780,9780,9780,0
20230623,170500,34719708510,9780,9780,9780,9780,0
20230623,170400,34719708510,9780,9780,9780,9780,0
20230623,170300,34719708510,9780,9780,9780,9780,0
20230623,170200,34719708510,9780,9780,9780,9780,0
20230623,170100,34719708510,9780,9780,9780,9780,0
20230623,170000,34719708510,9780,9780,9780,9780,0
20230623,165900,34719708510,9780,9780,9780,9780,0
20230623,165800,34719708510,9780,9780,9780,9780,0
20230623,165700,34719708510,9780,9780,9780,9780,0
20230623,165600,34719708510,9780,9780,9780,9780,0
20230623,165500,34719708510,9780,9780,9780,9780,0
20230623,165400,34719708510,9780,9780,9780,9780,0
20230623,165300,34719708510,9780,9780,9780,9780,0
20230623,165200,34719708510,9780,9780,9780,9780,0
20230623,165100,34719708510,9780,9780,9780,9780,39748
20230623,165000,34719708510,9780,9780,9780,9780,0
20230623,164900,34719708510,9780,9780,9780,9780,0
20230623,164800,34719708510,9780,9780,9780,9780,0
20230623,164700,34719708510,9780,9780,9780,9780,0
20230623,164600,34719708510,9780,9780,9780,9780,0
20230623,164500,34719708510,9780,9780,9780,9780,0
20230623,164400,34719708510,9780,9780,9780,9780,0
20230623,164300,34719708510,9780,9780,9780,9780,0
20230623,164200,34719708510,9780,9780,9780,9780,0
20230623,164100,34719708510,9780,9780,9780,9780,0
20230623,164000,34719708510,9780,9780,9780,9780,0
20230623,163900,34719708510,9780,9780,9780,9780,0
20230623,163800,34719708510,9780,9780,9780,9780,0
20230623,163700,34719708510,9780,9780,9780,9780,0
20230623,163600,34719708510,9780,9780,9780,9780,0
20230623,163500,34719708510,9780,9780,9780,9780,0
20230623,163400,34719708510,9780,9780,9780,9780,0
20230623,163300,34719708510,9780,9780,9780,9780,0
20230623,163200,34719708510,9780,9780,9780,9780,0
20230623,163100,34719708510,9780,9780,9780,9780,0
20230623,163000,34719708510,9780,9780,9780,9780,0
20230623,162900,34719708510,9780,9780,9780,9780,0
20230623,162800,34719708510,9780,9780,9780,9780,0
20230623,162700,34719708510,9780,9780,9780,9780,0
20230623,162600,34719708510,9780,9780,9780,9780,0
20230623,162500,34719708510,9780,9780,9780,9780,0
20230623,162400,34719708510,9780,9780,9780,9780,0
20230623,162300,34719708510,9780,9780,9780,9780,0
20230623,162200,34719708510,9780,9780,9780,9780,0
20230623,162100,34719708510,9780,9780,9780,9780,39748
20230623,162000,34719708510,9780,9780,9780,9780,0
20230623,161900,34719708510,9780,9780,9780,9780,0
20230623,161800,34719708510,9780,9780,9780,9780,0
20230623,161700,34719708510,9780,9780,9780,9780,0
20230623,161600,34719708510,9780,9780,9780,9780,0
20230623,161500,34719708510,9780,9780,9780,9780,0
20230623,161400,34719708510,9780,9780,9780,9780,0
20230623,161300,34719708510,9780,9780,9780,9780,0
20230623,161200,34719708510,9780,9780,9780,9780,0
20230623,161100,34719708510,9780,9780,9780,9780,0
20230623,161000,34719708510,9780,9780,9780,9780,0
20230623,160900,34719708510,9780,9780,9780,9780,0
20230623,160800,34719708510,9780,9780,9780,9780,0
20230623,160700,34719708510,9780,9780,9780,9780,0
20230623,160600,34719708510,9780,9780,9780,9780,0
20230623,160500,34719708510,9780,9780,9780,9780,0
20230623,160400,34719708510,9780,9780,9780,9780,0
20230623,160300,34719708510,9780,9780,9780,9780,0
20230623,160200,34719708510,9780,9780,9780,9780,0
20230623,160100,34719708510,9780,9780,9780,9780,0
20230623,160000,34719708510,9780,9780,9780,9780,0
20230623,155900,34719708510,9780,9780,9780,9780,0
20230623,155800,34719708510,9780,9780,9780,9780,0
20230623,155700,34719708510,9780,9780,9780,9780,0
20230623,155600,34719708510,9780,9780,9780,9780,0
20230623,155500,34719708510,9780,9780,9780,9780,0
20230623,155400,34719708510,9780,9780,9780,9780,0
20230623,155300,34719708510,9780,9780,9780,9780,0
20230623,155200,34719708510,9780,9780,9780,9780,0
20230623,155100,34719708510,9780,9780,9780,9780,39748
20230623,155000,34719708510,9780,9780,9780,9780,0
20230623,154900,34719708510,9780,9780,9780,9780,0
20230623,154800,34719708510,9780,9780,9780,9780,0
20230623,154700,34719708510,9780,9780,9780,9780,0
20230623,154600,34719708510,9780,9780,9780,9780,0
20230623,154500,34719708510,9780,9780,9780,9780,0
20230623,154400,34719708510,9780,9780,9780,9780,0
20230623,154300,34719708510,9780,9780,9780,9780,0
20230623,154200,34719708510,9780,9780,9780,9780,0
20230623,154100,34719708510,9780,9780,9780,9780,0
20230623,154000,34719708510,9780,9780,9780,9780,0
20230623,153900,34719708510,9780,9780,9780,9780,0
20230623,153800,34719708510,9780,9780,9780,9780,0
20230623,153700,34719708510,9780,9780,9780,9780,0
20230623,153600,34719708510,9780,9780,9780,9780,0
20230623,153500,34719708510,9780,9780,9780,9780,0
20230623,153400,34719708510,9780,9780,9780,9780,0
20230623,153300,34719708510,9780,9780,9780,9780,0
20230623,153200,34719708510,9780,9780,9780,9780,0
20230623,153100,34719708510,9780,9780,9780,9780,0
20230623,153000,34719708510,9780,9780,9780,9780,39748
20230623,152900,34330973070,9700,9700,9700,9700,0
20230623,152800,34330973070,9700,9700,9700,9700,0
20230623,152700,34330973070,9700,9700,9700,9700,0
20230623,152600,34330973070,9700,9700,9700,9700,0
20230623,152500,34330973070,9700,9700,9700,9700,0
20230623,152400,34330973070,9700,9700,9700,9700,0
20230623,152300,34330973070,9700,9700,9700,9700,0
20230623,152200,34330973070,9700,9700,9700,9700,0
20230623,152100,34330973070,9700,9700,9700,9700,0
20230623,152000,34330973070,9700,9700,9700,9700,0
20230623,151900,34330973070,9700,9710,9720,9630,8078
20230623,151800,34252795730,9700,9650,9710,9630,5421
20230623,151700,34200351440,9630,9620,9670,9600,4984
20230623,151600,34152334130,9640,9800,9800,9570,14680
20230623,151500,34010115650,9800,9760,9800,9750,5410
20230623,151400,33957152750,9760,9810,9830,9730,13903
20230623,151300,33821229040,9810,9810,9830,9800,8415
20230623,151200,33738688910,9810,9710,9860,9710,12583
20230623,151100,33615259610,9700,9580,9930,9580,49281
20230623,151000,33132191350,9580,9540,9580,9530,4523
20230623,150900,33088959410,9530,9540,9550,9520,3548
20230623,150800,33055136200,9540,9550,9570,9500,2005
20230623,150700,33036023150,9550,9550,9570,9530,1559
20230623,150600,33021143850,9550,9580,9600,9490,6998
20230623,150500,32954231890,9580,9570,9610,9510,6886
20230623,150400,32888387060,9530,9600,9610,9530,4920
20230623,150300,32841299510,9600,9510,9610,9510,9125
20230623,150200,32753985160,9510,9500,9520,9500,1479
20230623,150100,32739924210,9500,9500,9520,9490,2167
20230623,150000,32719327030,9500,9460,9510,9440,6409
20230623,145900,32658691290,9450,9500,9510,9440,7481
20230623,145800,32587839080,9500,9500,9530,9500,4353
20230623,145700,32546445760,9500,9560,9560,9500,7753
20230623,145600,32472679740,9560,9570,9580,9520,13160
20230623,145500,32346902600,9570,9500,9570,9500,9046
20230623,145400,32260657330,9490,9440,9540,9430,18436
20230623,145300,32085553470,9440,9510,9510,9400,38160
20230623,145200,31724918480,9510,9610,9610,9510,13196
20230623,145100,31598892280,9610,9600,9650,9570,4152
20230623,145000,31558955290,9610,9690,9690,9580,9932
20230623,144900,31463389660,9680,9640,9690,9620,7220
20230623,144800,31393700330,9650,9750,9750,9600,20206
20230623,144700,31198444880,9770,9620,9840,9500,29064
20230623,144600,30916749640,9620,9850,9870,9620,20725
20230623,144500,30714117880,9850,9900,9920,9810,6598
20230623,144400,30649056220,9900,9990,9990,9800,16333
20230623,144300,30487273460,10000,10000,10010,9990,2282
20230623,144200,30464452010,10000,9980,10020,9980,4122
20230623,144100,30423220850,9980,9990,10020,9980,2606
20230623,144000,30397169340,9990,9990,10020,9960,4320
20230623,143900,30354099170,9990,10050,10070,9960,4464
20230623,143800,30309396170,10060,10070,10090,10030,3303
20230623,143700,30276142630,10060,9970,10100,9970,7359
20230623,143600,30202234820,9960,10040,10040,9860,22057
20230623,143500,29982724050,10040,10040,10050,10020,7689
20230623,143400,29905617050,10050,10080,10180,10000,18899
20230623,143300,29715432860,10060,10020,10150,10000,5389
20230623,143200,29661148810,10020,10060,10060,10000,6074
20230623,143100,29600275650,10060,10170,10190,10060,15388
20230623,143000,29444260300,10190,10070,10240,10070,27835
20230623,142900,29160995620,10100,10070,10110,10050,8019
20230623,142800,29080100540,10080,9990,10080,9970,6783
20230623,142700,29012017190,9990,10010,10010,9950,15013
20230623,142600,28862081210,10010,10030,10030,10010,2953
20230623,142500,28832487910,10030,10040,10040,10030,829
20230623,142400,28824170410,10050,10050,10060,10040,1195
20230623,142300,28812169060,10050,10050,10060,10040,3278
20230623,142200,28779221990,10030,10030,10050,9990,8129
20230623,142100,28697751820,10030,10000,10080,9990,2817
20230623,142000,28669518880,10000,10050,10050,9970,10544
20230623,141900,28564143890,10050,10070,10070,10050,2302
20230623,141800,28540970000,10070,10100,10110,10070,4832
20230623,141700,28492253530,10110,10120,10130,10080,3814
20230623,141600,28453708510,10120,9990,10120,9990,5941
20230623,141500,28393864940,9990,10010,10040,9990,3190
20230623,141400,28361975630,10020,10060,10070,10010,3776
20230623,141300,28324055310,10060,10080,10110,10060,2157
20230623,141200,28302300220,10080,10060,10110,10050,2506
20230623,141100,28277047240,10050,10080,10080,10050,5839
20230623,141000,28218338500,10080,9830,10160,9830,21059
20230623,140900,28005988450,9830,10060,10060,9830,16024
20230623,140800,27846497400,10040,10090,10100,10040,2238
20230623,140700,27823969080,10090,10120,10140,10080,2176
20230623,140600,27801948100,10120,10120,10130,10080,3526
20230623,140500,27766349080,10130,10170,10180,10130,6560
20230623,140400,27699760120,10170,10150,10200,10130,13391
20230623,140300,27563676340,10150,10030,10160,9800,31498
20230623,140200,27249058950,10030,10020,10060,10020,4534
20230623,140100,27203551150,10010,10140,10140,10000,19443
20230623,140000,27008224910,10130,10130,10170,10110,4765
20230623,135900,26959891710,10130,10210,10210,10130,3593
20230623,135800,26923334290,10200,10160,10250,10150,8514
20230623,135700,26836399210,10180,10140,10180,10050,7873
20230623,135600,26756861780,10140,10180,10200,10140,3926
20230623,135500,26716890800,10180,10140,10200,10130,4897
20230623,135400,26667106960,10130,10240,10280,10130,7073
20230623,135300,26594870970,10240,10050,10240,10040,8302
20230623,135200,26510600880,10050,10190,10210,10040,21376
20230623,135100,26293871070,10190,10190,10200,10010,35564
20230623,135000,25934037020,10190,10300,10300,10190,22800
20230623,134900,25700728190,10290,10250,10320,10240,6062
20230623,134800,25638376720,10240,10340,10340,10240,14695
20230623,134700,25487316040,10330,10330,10350,10300,9459
20230623,134600,25389667670,10330,10270,10340,10260,8516
20230623,134500,25301976390,10270,10390,10400,10260,22880
20230623,134400,25065674550,10400,10390,10460,10350,29585
20230623,134300,24758075180,10390,10430,10690,10390,125880
20230623,134200,23433223400,10440,10230,10450,10220,47326
20230623,134100,22942762280,10220,10230,10250,10220,3723
20230623,134000,22904653780,10240,10280,10290,10210,9250
20230623,133900,22809923820,10280,10190,10280,10180,8370
20230623,133800,22724344060,10190,10220,10250,10130,14684
20230623,133700,22574772110,10220,10280,10290,10210,30491
20230623,133600,22262158200,10270,10300,10320,10260,26339
20230623,133500,21991206990,10290,10280,10360,10270,17760
20230623,133400,21808325260,10280,10310,10320,10260,22682
20230623,133300,21575098730,10320,10280,10450,10220,46215
20230623,133200,21097232500,10260,10440,10450,10210,86873
20230623,133100,20199034530,10440,10440,10440,10440,0
20230623,133000,20199034530,10440,10440,10440,10440,0
20230623,132900,20199034530,10440,10020,10440,9990,91735
20230623,132800,19262567100,10000,10020,10020,9950,10427
20230623,132700,19158497000,10010,9980,10030,9970,7066
20230623,132600,19087792980,10000,9950,10030,9940,9308
20230623,132500,18994790230,9940,9960,9970,9920,11081
20230623,132400,18884638170,9950,9780,10010,9700,27134
20230623,132300,18617759990,9780,9980,9980,9760,25599
20230623,132200,18365053490,9980,9950,10000,9940,10583
20230623,132100,18259617840,9960,10060,10080,9950,14320
20230623,132000,18115890070,10060,10100,10130,10060,12908
20230623,131900,17985420690,10060,10110,10150,10050,20376
20230623,131800,17779506350,10120,10010,10180,9980,45175
20230623,131700,17323172810,10030,10020,10070,9960,11615
20230623,131600,17206852490,10010,10000,10070,10000,12770
20230623,131500,17078812480,10000,9970,10010,9950,10939
20230623,131400,16969696110,9970,10000,10030,9940,13744
20230623,131300,16832616890,10010,10050,10150,9890,53350
20230623,131200,16295497010,10060,9950,10070,9840,33766
20230623,131100,15959655100,9960,10060,10070,9930,30090
20230623,131000,15658513350,10060,10000,10120,9990,39805
20230623,130900,15257341360,9990,10120,10170,9970,65207
20230623,130800,14601314940,10120,9970,10170,9970,123307
20230623,130700,13358162630,9970,9570,10080,9570,113206
20230623,130600,12237910890,9570,9360,9570,9350,9603
20230623,130500,12147087620,9380,9420,9420,9340,10352
20230623,130400,12049929280,9410,9410,9460,9380,16737
20230623,130300,11892196620,9430,9260,9450,9260,8433
20230623,130200,11813385300,9260,9250,9300,9230,6119
20230623,130100,11756714470,9250,9220,9270,9210,6315
20230623,130000,11698339010,9220,9160,9220,9160,3788
20230623,125900,11663513010,9170,9180,9210,9150,3644
20230623,125800,11630090230,9180,9240,9240,9060,26427
20230623,125700,11388904050,9260,9270,9300,9250,4004
20230623,125600,11351775090,9280,9210,9290,9160,12807
20230623,125500,11233759610,9210,9300,9300,9210,9469
20230623,125400,11146171010,9310,9310,9330,9290,2764
20230623,125300,11120454940,9310,9350,9360,9260,12119
20230623,125200,11007845690,9360,9420,9420,9350,8676
20230623,125100,10926568270,9420,9390,9420,9360,4901
20230623,125000,10880577290,9390,9440,9450,9370,6555
20230623,124900,10818997000,9440,9460,9460,9320,10318
20230623,124800,10721954400,9450,9610,9610,9450,18090
20230623,124700,10549103930,9630,9400,9660,9400,27871
20230623,124600,10283121970,9400,9380,9410,9270,18060
20230623,124500,10114846240,9370,9430,9520,9200,18730
20230623,124400,9938943310,9420,9590,9630,9200,44177
20230623,124300,9523900410,9690,9500,9690,9500,9348
20230623,124200,9434955090,9510,9510,9510,9510,0
20230623,124100,9434955090,9510,9720,9730,9510,20688
20230623,124000,9236580410,9730,9790,9850,9680,9937
20230623,123900,9139530640,9770,9730,9790,9640,9502
20230623,123800,9047203390,9730,9850,9900,9710,14206
20230623,123700,8907887490,9870,9880,9910,9750,16335
20230623,123600,8747435810,9910,9650,9940,9630,24406
20230623,123500,8508887600,9650,9770,9770,9570,36294
20230623,123400,8159191060,9760,9870,9870,9720,33241
20230623,123300,7833933330,9870,9890,9950,9860,10531
20230623,123200,7729824180,9880,9960,9990,9880,10764
20230623,123100,7623056290,9990,10020,10050,9940,17440
20230623,123000,7448710250,10010,9890,10090,9860,20308
20230623,122900,7246277980,9880,10070,10070,9870,22062
20230623,122800,7026304410,10060,10100,10120,10030,15676
20230623,122700,6868455340,10110,10200,10200,10100,23464
20230623,122600,6630338350,10190,10150,10200,10130,14238
20230623,122500,6485506820,10180,10140,10210,10120,31337
20230623,122400,6166542440,10130,10250,10250,10130,28777
20230623,122300,5873175760,10240,10060,10240,10040,56323
20230623,122200,5299491190,10090,10020,10200,10000,38409
20230623,122100,4911276890,10020,10130,10200,9670,47890
20230623,122000,4433348410,10150,10140,10280,10120,34540
20230623,121900,4081347470,10150,10240,10300,10000,63768
20230623,121800,3430694840,10230,10560,10560,10110,112582
20230623,121700,2268991890,10330,10330,10330,10330,0
20230623,121600,2268991890,10330,10330,10330,10330,0
20230623,121500,2268991890,10330,9680,10330,9530,123681
20230623,121400,1033567690,9680,9400,9690,9340,78892
20230623,121300,284282480,9090,9090,9090,9090,0
20230623,121200,284282480,9090,8610,9090,8580,6912
20230623,121100,222522960,8600,8450,8700,8450,3847
20230623,121000,189807200,8480,8380,8480,8380,1536
20230623,120900,176873170,8370,8370,8370,8370,61
20230623,120800,176362600,8360,8350,8360,8350,367
20230623,120700,173297130,8350,8350,8350,8350,16
20230623,120600,173163530,8340,8340,8340,8340,100
20230623,120500,172329530,8340,8340,8340,8340,1
20230623,120400,172321190,8340,8340,8340,8340,11
20230623,120300,172229450,8330,8340,8340,8330,100
20230623,120200,171396440,8330,8330,8330,8330,7
20230623,120100,171338130,8330,8330,8330,8330,0
20230623,120000,171338130,8330,8330,8330,8330,25
20230623,115900,171129880,8330,8330,8330,8330,50
20230623,115800,170713380,8330,8330,8330,8330,0
20230623,115700,170713380,8330,8330,8330,8330,0
20230623,115600,170713380,8330,8330,8330,8330,0
20230623,115500,170713380,8330,8330,8330,8330,10
20230623,115400,170630080,8330,8330,8330,8330,0
20230623,115300,170630080,8330,8330,8330,8330,192
20230623,115200,169030720,8320,8320,8320,8320,0
20230623,115100,169030720,8320,8320,8320,8320,0
20230623,115000,169030720,8320,8320,8320,8320,0
20230623,114900,169030720,8320,8320,8320,8320,0
20230623,114800,169030720,8320,8320,8320,8320,0
20230623,114700,169030720,8320,8320,8320,8320,0
20230623,114600,169030720,8320,8320,8320,8320,0
20230623,114500,169030720,8320,8320,8320,8320,25
20230623,114400,168822720,8320,8320,8320,8320,0
20230623,114300,168822720,8320,8320,8320,8320,8
20230623,114200,168756160,8320,8320,8320,8320,0
20230623,114100,168756160,8320,8320,8320,8320,0
20230623,114000,168756160,8320,8320,8320,8320,0
20230623,113900,168756160,8320,8320,8320,8320,0
20230623,113800,168756160,8320,8320,8320,8320,0
20230623,113700,168756160,8320,8320,8320,8320,0
20230623,113600,168756160,8320,8320,8320,8320,0
20230623,113500,168756160,8320,8320,8320,8320,0
20230623,113400,168756160,8320,8320,8320,8320,0
20230623,113300,168756160,8320,8320,8320,8320,0
20230623,113200,168756160,8320,8340,8340,8320,162
20230623,113100,167408060,8350,8350,8350,8350,307
20230623,113000,164844610,8350,8350,8350,8350,310
20230623,112900,162256110,8370,8370,8370,8370,0
20230623,112800,162256110,8370,8370,8370,8370,0
20230623,112700,162256110,8370,8370,8370,8370,0
20230623,112600,162256110,8370,8370,8370,8370,29
20230623,112500,162013380,8370,8370,8370,8370,50
20230623,112400,161594880,8350,8350,8350,8350,230
20230623,112300,159674380,8350,8350,8350,8350,0
20230623,112200,159674380,8350,8360,8360,8350,315
20230623,112100,157042750,8360,8370,8370,8360,40
20230623,112000,156708150,8370,8300,8370,8300,3880
20230623,111900,124371440,8290,8290,8290,8290,0
20230623,111800,124371440,8290,8290,8290,8290,210
20230623,111700,122630540,8280,8270,8280,8270,1400
20230623,111600,111043730,8270,8270,8270,8270,0
20230623,111500,111043730,8270,8270,8270,8270,0
20230623,111400,111043730,8270,8270,8270,8270,2
20230623,111300,111027190,8270,8270,8270,8270,1
20230623,111200,111018920,8260,8260,8260,8260,0
20230623,111100,111018920,8260,8260,8260,8260,500
20230623,111000,106888920,8270,8270,8270,8270,0
20230623,110900,106888920,8270,8270,8270,8270,0
20230623,110800,106888920,8270,8260,8270,8260,502
20230623,110700,102742380,8250,8270,8270,8250,2480
20230623,110600,82276780,8280,8280,8280,8280,1
20230623,110500,82268500,8260,8260,8260,8260,273
20230623,110400,80013520,8280,8280,8280,8280,0
20230623,110300,80013520,8280,8280,8280,8280,1
20230623,110200,80005240,8270,8260,8270,8260,104
20230623,110100,79146150,8270,8270,8270,8270,0
20230623,110000,79146150,8270,8270,8270,8270,5
20230623,105900,79104800,8260,8260,8260,8260,411
20230623,105800,75709940,8270,8270,8270,8270,10
20230623,105700,75627240,8270,8270,8270,8270,1
20230623,105600,75618970,8260,8260,8260,8260,500
20230623,105500,71488970,8250,8250,8250,8250,1
20230623,105400,71480720,8250,8250,8250,8250,20
20230623,105300,71315720,8250,8250,8250,8250,0
20230623,105200,71315720,8250,8250,8250,8250,0
20230623,105100,71315720,8250,8250,8250,8250,210
20230623,105000,69583220,8260,8260,8260,8260,0
20230623,104900,69583220,8260,8260,8260,8260,10
20230623,104800,69500620,8260,8260,8260,8260,0
20230623,104700,69500620,8260,8260,8260,8260,0
20230623,104600,69500620,8260,8260,8260,8260,1
20230623,104500,69492360,8260,8260,8260,8260,0
20230623,104400,69492360,8260,8260,8260,8260,71
20230623,104300,68905900,8260,8260,8260,8260,0
20230623,104200,68905900,8260,8260,8260,8260,240
20230623,104100,66923500,8270,8270,8270,8270,0
20230623,104000,66923500,8270,8270,8270,8270,80
20230623,103900,66261900,8270,8270,8270,8270,50
20230623,103800,65848400,8260,8260,8260,8260,0
20230623,103700,65848400,8260,8270,8270,8260,58
20230623,103600,65369240,8270,8270,8270,8270,184
20230623,103500,63847560,8270,8270,8270,8270,0
20230623,103400,63847560,8270,8270,8270,8270,0
20230623,103300,63847560,8270,8270,8270,8270,0
20230623,103200,63847560,8270,8270,8270,8270,2
20230623,103100,63831020,8270,8270,8270,8270,0
20230623,103000,63831020,8270,8260,8270,8260,494
20230623,102900,59750270,8270,8270,8270,8270,0
20230623,102800,59750270,8270,8270,8270,8260,601
20230623,102700,54784000,8270,8270,8270,8270,0
20230623,102600,54784000,8270,8270,8270,8270,68
20230623,102500,54221640,8280,8280,8280,8280,0
20230623,102400,54221640,8280,8280,8280,8280,0
20230623,102300,54221640,8280,8280,8280,8280,3
20230623,102200,54196800,8270,8270,8270,8270,16
20230623,102100,54064480,8270,8280,8280,8270,160
20230623,102000,52741180,8280,8280,8280,8280,30
20230623,101900,52492780,8280,8280,8280,8280,1
20230623,101800,52484500,8270,8270,8270,8270,0
20230623,101700,52484500,8270,8270,8270,8270,30
20230623,101600,52236400,8270,8270,8270,8270,0
20230623,101500,52236400,8270,8270,8270,8270,0
20230623,101400,52236400,8270,8270,8270,8270,0
20230623,101300,52236400,8270,8270,8270,8270,0
20230623,101200,52236400,8270,8270,8270,8270,40
20230623,101100,51905600,8270,8270,8270,8270,100
20230623,101000,51078600,8270,8270,8270,8270,0
20230623,100900,51078600,8270,8270,8270,8270,25
20230623,100800,50871850,8270,8270,8270,8270,0
20230623,100700,50871850,8270,8270,8270,8270,0
20230623,100600,50871850,8270,8270,8270,8270,0
20230623,100500,50871850,8270,8270,8270,8270,6
20230623,100400,50822230,8270,8270,8270,8270,10
20230623,100300,50739530,8260,8260,8260,8260,0
20230623,100200,50739530,8260,8260,8260,8260,0
20230623,100100,50739530,8260,8260,8260,8260,1
20230623,100000,50731270,8250,8250,8250,8250,10
20230623,095900,50648770,8250,8250,8250,8250,27
20230623,095800,50426020,8260,8250,8260,8250,275
20230623,095700,48157220,8260,8260,8260,8260,11
20230623,095600,48066360,8260,8260,8260,8260,0
20230623,095500,48066360,8260,8260,8260,8260,1
20230623,095400,48058100,8260,8260,8260,8260,63
20230623,095300,47537720,8260,8260,8260,8260,44
20230623,095200,47174280,8260,8260,8260,8260,0
20230623,095100,47174280,8260,8260,8260,8250,412
20230623,095000,43771450,8260,8260,8260,8260,5
20230623,094900,43730150,8250,8250,8250,8250,0
20230623,094800,43730150,8250,8260,8260,8250,57
20230623,094700,43259840,8250,8250,8250,8250,0
20230623,094600,43259840,8250,8250,8250,8250,123
20230623,094500,42245090,8260,8260,8260,8260,0
20230623,094400,42245090,8260,8260,8260,8260,61
20230623,094300,41741230,8250,8260,8260,8250,129
20230623,094200,40676960,8260,8260,8260,8260,50
20230623,094100,40263960,8260,8260,8260,8260,10
20230623,094000,40181360,8260,8250,8260,8250,29
20230623,093900,39942020,8250,8250,8250,8250,50
20230623,093800,39529520,8260,8260,8260,8260,2
20230623,093700,39513000,8260,8260,8260,8260,1
20230623,093600,39504740,8260,8260,8260,8260,0
20230623,093500,39504740,8260,8260,8260,8260,0
20230623,093400,39504740,8260,8260,8260,8260,1
20230623,093300,39496480,8260,8260,8260,8260,20
20230623,093200,39331280,8260,8250,8260,8250,119
20230623,093100,38349520,8250,8250,8250,8250,2
20230623,093000,38333020,8230,8230,8230,8230,40
20230623,092900,38003820,8230,8230,8230,8230,175
20230623,092800,36563570,8230,8230,8230,8230,50
20230623,092700,36152070,8230,8230,8230,8230,400
20230623,092600,32860070,8250,8250,8250,8250,1
20230623,092500,32851820,8240,8240,8240,8240,121
20230623,092400,31854780,8240,8240,8240,8240,0
20230623,092300,31854780,8240,8240,8240,8240,0
20230623,092200,31854780,8240,8240,8240,8240,131
20230623,092100,30775340,8240,8240,8240,8240,2
20230623,092000,30758860,8240,8240,8240,8240,36
20230623,091900,30462220,8230,8230,8230,8230,0
20230623,091800,30462220,8230,8230,8230,8230,0
20230623,091700,30462220,8230,8230,8230,8230,0
20230623,091600,30462220,8230,8230,8230,8230,0
20230623,091500,30462220,8230,8260,8260,8230,9
20230623,091400,30388030,8260,8260,8260,8260,373
20230623,091300,27307050,8240,8240,8240,8240,5
20230623,091200,27265850,8240,8230,8240,8230,26
20230623,091100,27051710,8230,8230,8230,8220,243
20230623,091000,25052170,8230,8230,8230,8230,126
20230623,090900,24015190,8240,8240,8240,8240,0
20230623,090800,24015190,8240,8280,8280,8240,2331
20230623,090700,4792380,8280,8280,8280,8280,16
20230623,090600,4659900,8280,8280,8280,8280,5
20230623,090500,4618500,8280,8280,8280,8270,109
20230623,090400,3716730,8360,8360,8360,8360,0
20230623,090300,3716730,8360,8280,8360,8280,2
20230623,090200,3700090,8280,8290,8290,8280,153
20230623,090100,2431970,8280,8280,8280,8280,0
20230623,090000,2431970,8280,8270,8280,8270,294