KissMeData/036670/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204800,491297970,8370,8370,8370,8370,653
20230623,204700,491297970,8370,8370,8370,8370,0
20230623,204600,491297970,8370,8370,8370,8370,0
20230623,204500,491297970,8370,8370,8370,8370,0
20230623,204400,491297970,8370,8370,8370,8370,0
20230623,204300,491297970,8370,8370,8370,8370,0
20230623,204200,491297970,8370,8370,8370,8370,0
20230623,204100,491297970,8370,8370,8370,8370,0
20230623,204000,491297970,8370,8370,8370,8370,0
20230623,203900,491297970,8370,8370,8370,8370,0
20230623,203800,491297970,8370,8370,8370,8370,0
20230623,203700,491297970,8370,8370,8370,8370,0
20230623,203600,491297970,8370,8370,8370,8370,0
20230623,203500,491297970,8370,8370,8370,8370,0
20230623,203400,491297970,8370,8370,8370,8370,0
20230623,203300,491297970,8370,8370,8370,8370,0
20230623,203200,491297970,8370,8370,8370,8370,0
20230623,203100,491297970,8370,8370,8370,8370,0
20230623,203000,491297970,8370,8370,8370,8370,0
20230623,202900,491297970,8370,8370,8370,8370,0
20230623,202800,491297970,8370,8370,8370,8370,0
20230623,202700,491297970,8370,8370,8370,8370,0
20230623,202600,491297970,8370,8370,8370,8370,0
20230623,202500,491297970,8370,8370,8370,8370,0
20230623,202400,491297970,8370,8370,8370,8370,0
20230623,202300,491297970,8370,8370,8370,8370,0
20230623,202200,491297970,8370,8370,8370,8370,0
20230623,202100,491297970,8370,8370,8370,8370,0
20230623,202000,491297970,8370,8370,8370,8370,0
20230623,201900,491297970,8370,8370,8370,8370,0
20230623,201800,491297970,8370,8370,8370,8370,653
20230623,201700,491297970,8370,8370,8370,8370,0
20230623,201600,491297970,8370,8370,8370,8370,0
20230623,201500,491297970,8370,8370,8370,8370,0
20230623,201400,491297970,8370,8370,8370,8370,0
20230623,201300,491297970,8370,8370,8370,8370,0
20230623,201200,491297970,8370,8370,8370,8370,0
20230623,201100,491297970,8370,8370,8370,8370,0
20230623,201000,491297970,8370,8370,8370,8370,0
20230623,200900,491297970,8370,8370,8370,8370,0
20230623,200800,491297970,8370,8370,8370,8370,0
20230623,200700,491297970,8370,8370,8370,8370,0
20230623,200600,491297970,8370,8370,8370,8370,0
20230623,200500,491297970,8370,8370,8370,8370,0
20230623,200400,491297970,8370,8370,8370,8370,0
20230623,200300,491297970,8370,8370,8370,8370,0
20230623,200200,491297970,8370,8370,8370,8370,0
20230623,200100,491297970,8370,8370,8370,8370,0
20230623,200000,491297970,8370,8370,8370,8370,0
20230623,195900,491297970,8370,8370,8370,8370,0
20230623,195800,491297970,8370,8370,8370,8370,0
20230623,195700,491297970,8370,8370,8370,8370,0
20230623,195600,491297970,8370,8370,8370,8370,0
20230623,195500,491297970,8370,8370,8370,8370,0
20230623,195400,491297970,8370,8370,8370,8370,0
20230623,195300,491297970,8370,8370,8370,8370,0
20230623,195200,491297970,8370,8370,8370,8370,0
20230623,195100,491297970,8370,8370,8370,8370,0
20230623,195000,491297970,8370,8370,8370,8370,0
20230623,194900,491297970,8370,8370,8370,8370,0
20230623,194800,491297970,8370,8370,8370,8370,653
20230623,194700,491297970,8370,8370,8370,8370,0
20230623,194600,491297970,8370,8370,8370,8370,0
20230623,194500,491297970,8370,8370,8370,8370,0
20230623,194400,491297970,8370,8370,8370,8370,0
20230623,194300,491297970,8370,8370,8370,8370,0
20230623,194200,491297970,8370,8370,8370,8370,0
20230623,194100,491297970,8370,8370,8370,8370,0
20230623,194000,491297970,8370,8370,8370,8370,0
20230623,193900,491297970,8370,8370,8370,8370,0
20230623,193800,491297970,8370,8370,8370,8370,0
20230623,193700,491297970,8370,8370,8370,8370,0
20230623,193600,491297970,8370,8370,8370,8370,0
20230623,193500,491297970,8370,8370,8370,8370,0
20230623,193400,491297970,8370,8370,8370,8370,0
20230623,193300,491297970,8370,8370,8370,8370,0
20230623,193200,491297970,8370,8370,8370,8370,0
20230623,193100,491297970,8370,8370,8370,8370,0
20230623,193000,491297970,8370,8370,8370,8370,0
20230623,192900,491297970,8370,8370,8370,8370,0
20230623,192800,491297970,8370,8370,8370,8370,0
20230623,192700,491297970,8370,8370,8370,8370,0
20230623,192600,491297970,8370,8370,8370,8370,0
20230623,192500,491297970,8370,8370,8370,8370,0
20230623,192400,491297970,8370,8370,8370,8370,0
20230623,192300,491297970,8370,8370,8370,8370,0
20230623,192200,491297970,8370,8370,8370,8370,0
20230623,192100,491297970,8370,8370,8370,8370,0
20230623,192000,491297970,8370,8370,8370,8370,0
20230623,191900,491297970,8370,8370,8370,8370,0
20230623,191800,491297970,8370,8370,8370,8370,653
20230623,191700,491297970,8370,8370,8370,8370,0
20230623,191600,491297970,8370,8370,8370,8370,0
20230623,191500,491297970,8370,8370,8370,8370,0
20230623,191400,491297970,8370,8370,8370,8370,0
20230623,191300,491297970,8370,8370,8370,8370,0
20230623,191200,491297970,8370,8370,8370,8370,0
20230623,191100,491297970,8370,8370,8370,8370,0
20230623,191000,491297970,8370,8370,8370,8370,0
20230623,190900,491297970,8370,8370,8370,8370,0
20230623,190800,491297970,8370,8370,8370,8370,0
20230623,190700,491297970,8370,8370,8370,8370,0
20230623,190600,491297970,8370,8370,8370,8370,0
20230623,190500,491297970,8370,8370,8370,8370,0
20230623,190400,491297970,8370,8370,8370,8370,0
20230623,190300,491297970,8370,8370,8370,8370,0
20230623,190200,491297970,8370,8370,8370,8370,0
20230623,190100,491297970,8370,8370,8370,8370,0
20230623,190000,491297970,8370,8370,8370,8370,0
20230623,185900,491297970,8370,8370,8370,8370,0
20230623,185800,491297970,8370,8370,8370,8370,0
20230623,185700,491297970,8370,8370,8370,8370,0
20230623,185600,491297970,8370,8370,8370,8370,0
20230623,185500,491297970,8370,8370,8370,8370,0
20230623,185400,491297970,8370,8370,8370,8370,0
20230623,185300,491297970,8370,8370,8370,8370,0
20230623,185200,491297970,8370,8370,8370,8370,0
20230623,185100,491297970,8370,8370,8370,8370,0
20230623,185000,491297970,8370,8370,8370,8370,0
20230623,184900,491297970,8370,8370,8370,8370,0
20230623,184800,491297970,8370,8370,8370,8370,653
20230623,184700,491297970,8370,8370,8370,8370,0
20230623,184600,491297970,8370,8370,8370,8370,0
20230623,184500,491297970,8370,8370,8370,8370,0
20230623,184400,491297970,8370,8370,8370,8370,0
20230623,184300,491297970,8370,8370,8370,8370,0
20230623,184200,491297970,8370,8370,8370,8370,0
20230623,184100,491297970,8370,8370,8370,8370,0
20230623,184000,491297970,8370,8370,8370,8370,0
20230623,183900,491297970,8370,8370,8370,8370,0
20230623,183800,491297970,8370,8370,8370,8370,0
20230623,183700,491297970,8370,8370,8370,8370,0
20230623,183600,491297970,8370,8370,8370,8370,0
20230623,183500,491297970,8370,8370,8370,8370,0
20230623,183400,491297970,8370,8370,8370,8370,0
20230623,183300,491297970,8370,8370,8370,8370,0
20230623,183200,491297970,8370,8370,8370,8370,0
20230623,183100,491297970,8370,8370,8370,8370,0
20230623,183000,491297970,8370,8370,8370,8370,0
20230623,182900,491297970,8370,8370,8370,8370,0
20230623,182800,491297970,8370,8370,8370,8370,0
20230623,182700,491297970,8370,8370,8370,8370,0
20230623,182600,491297970,8370,8370,8370,8370,0
20230623,182500,491297970,8370,8370,8370,8370,0
20230623,182400,491297970,8370,8370,8370,8370,0
20230623,182300,491297970,8370,8370,8370,8370,0
20230623,182200,491297970,8370,8370,8370,8370,0
20230623,182100,491297970,8370,8370,8370,8370,0
20230623,182000,491297970,8370,8370,8370,8370,0
20230623,181900,491297970,8370,8370,8370,8370,0
20230623,181800,491297970,8370,8370,8370,8370,653
20230623,181700,491297970,8370,8370,8370,8370,0
20230623,181600,491297970,8370,8370,8370,8370,0
20230623,181500,491297970,8370,8370,8370,8370,0
20230623,181400,491297970,8370,8370,8370,8370,0
20230623,181300,491297970,8370,8370,8370,8370,0
20230623,181200,491297970,8370,8370,8370,8370,0
20230623,181100,491297970,8370,8370,8370,8370,0
20230623,181000,491297970,8370,8370,8370,8370,0
20230623,180900,491297970,8370,8370,8370,8370,0
20230623,180800,491297970,8370,8370,8370,8370,0
20230623,180700,491297970,8370,8370,8370,8370,0
20230623,180600,491297970,8370,8370,8370,8370,0
20230623,180500,491297970,8370,8370,8370,8370,0
20230623,180400,491297970,8370,8370,8370,8370,0
20230623,180300,491297970,8370,8370,8370,8370,0
20230623,180200,491297970,8370,8370,8370,8370,0
20230623,180100,491297970,8370,8370,8370,8370,0
20230623,180000,491297970,8370,8370,8370,8370,0
20230623,175900,491297970,8370,8370,8370,8370,0
20230623,175800,491297970,8370,8370,8370,8370,0
20230623,175700,491297970,8370,8370,8370,8370,0
20230623,175600,491297970,8370,8370,8370,8370,0
20230623,175500,491297970,8370,8370,8370,8370,0
20230623,175400,491297970,8370,8370,8370,8370,0
20230623,175300,491297970,8370,8370,8370,8370,0
20230623,175200,491297970,8370,8370,8370,8370,0
20230623,175100,491297970,8370,8370,8370,8370,0
20230623,175000,491297970,8370,8370,8370,8370,0
20230623,174900,491297970,8370,8370,8370,8370,0
20230623,174800,491297970,8370,8370,8370,8370,653
20230623,174700,491297970,8370,8370,8370,8370,0
20230623,174600,491297970,8370,8370,8370,8370,0
20230623,174500,491297970,8370,8370,8370,8370,0
20230623,174400,491297970,8370,8370,8370,8370,0
20230623,174300,491297970,8370,8370,8370,8370,0
20230623,174200,491297970,8370,8370,8370,8370,0
20230623,174100,491297970,8370,8370,8370,8370,0
20230623,174000,491297970,8370,8370,8370,8370,0
20230623,173900,491297970,8370,8370,8370,8370,0
20230623,173800,491297970,8370,8370,8370,8370,0
20230623,173700,491297970,8370,8370,8370,8370,0
20230623,173600,491297970,8370,8370,8370,8370,0
20230623,173500,491297970,8370,8370,8370,8370,0
20230623,173400,491297970,8370,8370,8370,8370,0
20230623,173300,491297970,8370,8370,8370,8370,0
20230623,173200,491297970,8370,8370,8370,8370,0
20230623,173100,491297970,8370,8370,8370,8370,0
20230623,173000,491297970,8370,8370,8370,8370,0
20230623,172900,491297970,8370,8370,8370,8370,0
20230623,172800,491297970,8370,8370,8370,8370,0
20230623,172700,491297970,8370,8370,8370,8370,0
20230623,172600,491297970,8370,8370,8370,8370,0
20230623,172500,491297970,8370,8370,8370,8370,0
20230623,172400,491297970,8370,8370,8370,8370,0
20230623,172300,491297970,8370,8370,8370,8370,0
20230623,172200,491297970,8370,8370,8370,8370,0
20230623,172100,491297970,8370,8370,8370,8370,0
20230623,172000,491297970,8370,8370,8370,8370,0
20230623,171900,491297970,8370,8370,8370,8370,0
20230623,171800,491297970,8370,8370,8370,8370,653
20230623,171700,491297970,8370,8370,8370,8370,0
20230623,171600,491297970,8370,8370,8370,8370,0
20230623,171500,491297970,8370,8370,8370,8370,0
20230623,171400,491297970,8370,8370,8370,8370,0
20230623,171300,491297970,8370,8370,8370,8370,0
20230623,171200,491297970,8370,8370,8370,8370,0
20230623,171100,491297970,8370,8370,8370,8370,0
20230623,171000,491297970,8370,8370,8370,8370,0
20230623,170900,491297970,8370,8370,8370,8370,0
20230623,170800,491297970,8370,8370,8370,8370,0
20230623,170700,491297970,8370,8370,8370,8370,0
20230623,170600,491297970,8370,8370,8370,8370,0
20230623,170500,491297970,8370,8370,8370,8370,0
20230623,170400,491297970,8370,8370,8370,8370,0
20230623,170300,491297970,8370,8370,8370,8370,0
20230623,170200,491297970,8370,8370,8370,8370,0
20230623,170100,491297970,8370,8370,8370,8370,0
20230623,170000,491297970,8370,8370,8370,8370,0
20230623,165900,491297970,8370,8370,8370,8370,0
20230623,165800,491297970,8370,8370,8370,8370,0
20230623,165700,491297970,8370,8370,8370,8370,0
20230623,165600,491297970,8370,8370,8370,8370,0
20230623,165500,491297970,8370,8370,8370,8370,0
20230623,165400,491297970,8370,8370,8370,8370,0
20230623,165300,491297970,8370,8370,8370,8370,0
20230623,165200,491297970,8370,8370,8370,8370,0
20230623,165100,491297970,8370,8370,8370,8370,0
20230623,165000,491297970,8370,8370,8370,8370,0
20230623,164900,491297970,8370,8370,8370,8370,0
20230623,164800,491297970,8370,8370,8370,8370,653
20230623,164700,491297970,8370,8370,8370,8370,0
20230623,164600,491297970,8370,8370,8370,8370,0
20230623,164500,491297970,8370,8370,8370,8370,0
20230623,164400,491297970,8370,8370,8370,8370,0
20230623,164300,491297970,8370,8370,8370,8370,0
20230623,164200,491297970,8370,8370,8370,8370,0
20230623,164100,491297970,8370,8370,8370,8370,0
20230623,164000,491297970,8370,8370,8370,8370,0
20230623,163900,491297970,8370,8370,8370,8370,0
20230623,163800,491297970,8370,8370,8370,8370,0
20230623,163700,491297970,8370,8370,8370,8370,0
20230623,163600,491297970,8370,8370,8370,8370,0
20230623,163500,491297970,8370,8370,8370,8370,0
20230623,163400,491297970,8370,8370,8370,8370,0
20230623,163300,491297970,8370,8370,8370,8370,0
20230623,163200,491297970,8370,8370,8370,8370,0
20230623,163100,491297970,8370,8370,8370,8370,0
20230623,163000,491297970,8370,8370,8370,8370,0
20230623,162900,491297970,8370,8370,8370,8370,0
20230623,162800,491297970,8370,8370,8370,8370,0
20230623,162700,491297970,8370,8370,8370,8370,0
20230623,162600,491297970,8370,8370,8370,8370,0
20230623,162500,491297970,8370,8370,8370,8370,0
20230623,162400,491297970,8370,8370,8370,8370,0
20230623,162300,491297970,8370,8370,8370,8370,0
20230623,162200,491297970,8370,8370,8370,8370,0
20230623,162100,491297970,8370,8370,8370,8370,0
20230623,162000,491297970,8370,8370,8370,8370,0
20230623,161900,491297970,8370,8370,8370,8370,0
20230623,161800,491297970,8370,8370,8370,8370,653
20230623,161700,491297970,8370,8370,8370,8370,0
20230623,161600,491297970,8370,8370,8370,8370,0
20230623,161500,491297970,8370,8370,8370,8370,0
20230623,161400,491297970,8370,8370,8370,8370,0
20230623,161300,491297970,8370,8370,8370,8370,0
20230623,161200,491297970,8370,8370,8370,8370,0
20230623,161100,491297970,8370,8370,8370,8370,0
20230623,161000,491297970,8370,8370,8370,8370,0
20230623,160900,491297970,8370,8370,8370,8370,0
20230623,160800,491297970,8370,8370,8370,8370,0
20230623,160700,491297970,8370,8370,8370,8370,0
20230623,160600,491297970,8370,8370,8370,8370,0
20230623,160500,491297970,8370,8370,8370,8370,0
20230623,160400,491297970,8370,8370,8370,8370,0
20230623,160300,491297970,8370,8370,8370,8370,0
20230623,160200,491297970,8370,8370,8370,8370,0
20230623,160100,491297970,8370,8370,8370,8370,0
20230623,160000,491297970,8370,8370,8370,8370,0
20230623,155900,491297970,8370,8370,8370,8370,0
20230623,155800,491297970,8370,8370,8370,8370,0
20230623,155700,491297970,8370,8370,8370,8370,0
20230623,155600,491297970,8370,8370,8370,8370,0
20230623,155500,491297970,8370,8370,8370,8370,0
20230623,155400,491297970,8370,8370,8370,8370,0
20230623,155300,491297970,8370,8370,8370,8370,0
20230623,155200,491297970,8370,8370,8370,8370,0
20230623,155100,491297970,8370,8370,8370,8370,0
20230623,155000,491297970,8370,8370,8370,8370,0
20230623,154900,491297970,8370,8370,8370,8370,0
20230623,154800,491297970,8370,8370,8370,8370,653
20230623,154700,491297970,8370,8370,8370,8370,0
20230623,154600,491297970,8370,8370,8370,8370,0
20230623,154500,491297970,8370,8370,8370,8370,0
20230623,154400,491297970,8370,8370,8370,8370,0
20230623,154300,491297970,8370,8370,8370,8370,0
20230623,154200,491297970,8370,8370,8370,8370,0
20230623,154100,491297970,8370,8370,8370,8370,0
20230623,154000,491297970,8370,8370,8370,8370,0
20230623,153900,491297970,8370,8370,8370,8370,0
20230623,153800,491297970,8370,8370,8370,8370,0
20230623,153700,491297970,8370,8370,8370,8370,0
20230623,153600,491297970,8370,8370,8370,8370,0
20230623,153500,491297970,8370,8370,8370,8370,0
20230623,153400,491297970,8370,8370,8370,8370,0
20230623,153300,491297970,8370,8370,8370,8370,0
20230623,153200,491297970,8370,8370,8370,8370,0
20230623,153100,491297970,8370,8370,8370,8370,0
20230623,153000,491297970,8370,8370,8370,8370,653
20230623,152900,485832360,8430,8430,8430,8430,0
20230623,152800,485832360,8430,8430,8430,8430,0
20230623,152700,485832360,8430,8430,8430,8430,0
20230623,152600,485832360,8430,8430,8430,8430,0
20230623,152500,485832360,8430,8430,8430,8430,0
20230623,152400,485832360,8430,8430,8430,8430,0
20230623,152300,485832360,8430,8430,8430,8430,0
20230623,152200,485832360,8430,8430,8430,8430,0
20230623,152100,485832360,8430,8430,8430,8430,0
20230623,152000,485832360,8430,8430,8430,8430,0
20230623,151900,485832360,8430,8420,8430,8420,11
20230623,151800,485739730,8430,8430,8430,8430,0
20230623,151700,485739730,8430,8430,8430,8430,0
20230623,151600,485739730,8430,8430,8430,8430,4
20230623,151500,485706010,8430,8430,8430,8430,0
20230623,151400,485706010,8430,8430,8430,8430,0
20230623,151300,485706010,8430,8430,8430,8430,0
20230623,151200,485706010,8430,8430,8430,8430,0
20230623,151100,485706010,8430,8430,8430,8430,4
20230623,151000,485672290,8430,8430,8430,8430,85
20230623,150900,484955740,8430,8430,8430,8430,5
20230623,150800,484913590,8430,8430,8430,8430,17
20230623,150700,484770280,8410,8420,8420,8410,10
20230623,150600,484686170,8420,8420,8420,8420,15
20230623,150500,484559870,8420,8420,8420,8420,1001
20230623,150400,476131450,8430,8430,8430,8430,6
20230623,150300,476080870,8420,8420,8420,8420,0
20230623,150200,476080870,8420,8430,8430,8420,217
20230623,150100,474253580,8430,8430,8430,8430,20
20230623,150000,474084980,8430,8430,8430,8430,232
20230623,145900,472129220,8430,8430,8430,8430,0
20230623,145800,472129220,8430,8430,8430,8430,10
20230623,145700,472044920,8410,8410,8410,8410,11
20230623,145600,471952410,8420,8420,8420,8420,10
20230623,145500,471868210,8420,8420,8420,8420,0
20230623,145400,471868210,8420,8350,8420,8350,14853
20230623,145300,347311390,8350,8350,8350,8350,1
20230623,145200,347303040,8350,8350,8350,8350,1
20230623,145100,347294690,8350,8350,8350,8350,0
20230623,145000,347294690,8350,8350,8350,8350,0
20230623,144900,347294690,8350,8350,8350,8350,5
20230623,144800,347252940,8350,8350,8350,8350,0
20230623,144700,347252940,8350,8350,8350,8350,32
20230623,144600,346985740,8350,8350,8350,8350,1
20230623,144500,346977390,8340,8340,8340,8340,0
20230623,144400,346977390,8340,8340,8340,8340,2
20230623,144300,346960710,8340,8340,8340,8340,500
20230623,144200,342790710,8340,8340,8340,8340,0
20230623,144100,342790710,8340,8340,8340,8340,22
20230623,144000,342607230,8340,8340,8340,8340,2
20230623,143900,342590550,8340,8350,8350,8340,501
20230623,143800,338412200,8340,8340,8340,8340,301
20230623,143700,335901860,8350,8350,8350,8340,40
20230623,143600,335567910,8340,8340,8340,8340,22
20230623,143500,335384430,8340,8340,8340,8340,2
20230623,143400,335367750,8340,8340,8340,8340,4
20230623,143300,335334390,8340,8340,8340,8340,66
20230623,143200,334783950,8340,8340,8340,8340,10
20230623,143100,334700550,8340,8340,8340,8340,0
20230623,143000,334700550,8340,8340,8340,8340,10
20230623,142900,334617150,8330,8330,8330,8330,237
20230623,142800,332642940,8330,8330,8330,8330,1
20230623,142700,332634610,8340,8340,8340,8340,186
20230623,142600,331083370,8350,8350,8350,8350,21
20230623,142500,330908020,8350,8350,8350,8350,6
20230623,142400,330857920,8350,8350,8350,8350,0
20230623,142300,330857920,8350,8350,8350,8350,56
20230623,142200,330390320,8350,8350,8350,8350,60
20230623,142100,329889320,8340,8340,8340,8340,12
20230623,142000,329789240,8330,8330,8330,8330,0
20230623,141900,329789240,8330,8330,8330,8330,0
20230623,141800,329789240,8330,8330,8330,8330,0
20230623,141700,329789240,8330,8330,8330,8330,0
20230623,141600,329789240,8330,8330,8330,8330,0
20230623,141500,329789240,8330,8330,8330,8330,0
20230623,141400,329789240,8330,8330,8330,8330,0
20230623,141300,329789240,8330,8360,8360,8330,1224
20230623,141200,319586910,8380,8380,8380,8380,0
20230623,141100,319586910,8380,8370,8380,8370,538
20230623,141000,315082910,8350,8350,8350,8350,0
20230623,140900,315082910,8350,8350,8350,8350,0
20230623,140800,315082910,8350,8350,8350,8350,2
20230623,140700,315066210,8370,8370,8370,8370,0
20230623,140600,315066210,8370,8370,8370,8370,3
20230623,140500,315041100,8340,8340,8340,8340,0
20230623,140400,315041100,8340,8340,8340,8340,0
20230623,140300,315041100,8340,8340,8340,8340,10
20230623,140200,314957700,8350,8350,8370,8350,106
20230623,140100,314072520,8350,8350,8350,8350,0
20230623,140000,314072520,8350,8350,8350,8350,2
20230623,135900,314055820,8350,8350,8350,8350,0
20230623,135800,314055820,8350,8350,8350,8350,0
20230623,135700,314055820,8350,8360,8360,8350,16
20230623,135600,313922100,8350,8350,8350,8350,1
20230623,135500,313913750,8370,8370,8370,8370,1
20230623,135400,313905380,8340,8340,8340,8340,0
20230623,135300,313905380,8340,8350,8350,8340,2530
20230623,135200,292797230,8360,8380,8380,8360,65
20230623,135100,292252690,8380,8380,8380,8380,0
20230623,135000,292252690,8380,8380,8380,8380,0
20230623,134900,292252690,8380,8380,8380,8380,1
20230623,134800,292244310,8380,8380,8380,8380,0
20230623,134700,292244310,8380,8370,8380,8360,857
20230623,134600,285064490,8370,8370,8370,8370,0
20230623,134500,285064490,8370,8360,8370,8360,7
20230623,134400,285005950,8370,8370,8370,8370,0
20230623,134300,285005950,8370,8370,8370,8370,0
20230623,134200,285005950,8370,8370,8370,8370,5
20230623,134100,284964100,8370,8370,8370,8370,0
20230623,134000,284964100,8370,8370,8370,8370,0
20230623,133900,284964100,8370,8360,8370,8360,17
20230623,133800,284821960,8360,8360,8360,8360,0
20230623,133700,284821960,8360,8360,8360,8360,1
20230623,133600,284813600,8360,8360,8360,8360,59
20230623,133500,284320360,8360,8360,8360,8360,20
20230623,133400,284153160,8360,8360,8360,8360,35
20230623,133300,283860560,8370,8370,8370,8370,0
20230623,133200,283860560,8370,8350,8370,8350,200
20230623,133100,282188560,8360,8370,8370,8360,283
20230623,133000,279822670,8360,8360,8360,8360,12
20230623,132900,279722350,8370,8350,8370,8350,84
20230623,132800,279020250,8360,8360,8360,8360,0
20230623,132700,279020250,8360,8360,8360,8360,0
20230623,132600,279020250,8360,8360,8360,8360,0
20230623,132500,279020250,8360,8360,8360,8360,2
20230623,132400,279003530,8360,8360,8360,8360,0
20230623,132300,279003530,8360,8360,8360,8360,0
20230623,132200,279003530,8360,8360,8360,8360,463
20230623,132100,275132850,8380,8380,8380,8380,0
20230623,132000,275132850,8380,8380,8380,8380,1
20230623,131900,275124470,8380,8380,8380,8380,0
20230623,131800,275124470,8380,8370,8380,8370,3
20230623,131700,275099350,8370,8370,8370,8370,0
20230623,131600,275099350,8370,8370,8370,8370,1
20230623,131500,275090980,8370,8370,8370,8370,0
20230623,131400,275090980,8370,8370,8370,8370,0
20230623,131300,275090980,8370,8370,8370,8370,0
20230623,131200,275090980,8370,8370,8370,8370,162
20230623,131100,273735040,8380,8380,8380,8380,2
20230623,131000,273718280,8380,8380,8380,8380,0
20230623,130900,273718280,8380,8380,8380,8380,1
20230623,130800,273709900,8380,8380,8380,8380,0
20230623,130700,273709900,8380,8380,8380,8380,0
20230623,130600,273709900,8380,8380,8380,8380,9
20230623,130500,273634480,8380,8380,8380,8380,0
20230623,130400,273634480,8380,8380,8380,8380,127
20230623,130300,272570220,8380,8380,8380,8380,0
20230623,130200,272570220,8380,8380,8380,8380,16
20230623,130100,272436140,8360,8360,8360,8360,0
20230623,130000,272436140,8360,8360,8360,8360,0
20230623,125900,272436140,8360,8370,8370,8360,394
20230623,125800,269138580,8380,8380,8380,8380,0
20230623,125700,269138580,8380,8380,8380,8380,60
20230623,125600,268635780,8390,8390,8390,8390,0
20230623,125500,268635780,8390,8390,8390,8390,1
20230623,125400,268627390,8390,8390,8390,8390,0
20230623,125300,268627390,8390,8390,8390,8390,0
20230623,125200,268627390,8390,8390,8390,8390,0
20230623,125100,268627390,8390,8390,8390,8390,1
20230623,125000,268619000,8380,8380,8380,8380,4
20230623,124900,268585480,8380,8380,8380,8380,5
20230623,124800,268543580,8380,8390,8390,8380,27
20230623,124700,268317060,8380,8380,8380,8380,141
20230623,124600,267135480,8390,8390,8390,8390,0
20230623,124500,267135480,8390,8390,8390,8390,2
20230623,124400,267118700,8390,8390,8390,8390,1
20230623,124300,267110310,8390,8390,8390,8390,0
20230623,124200,267110310,8390,8390,8390,8390,0
20230623,124100,267110310,8390,8390,8390,8390,0
20230623,124000,267110310,8390,8390,8390,8390,50
20230623,123900,266690810,8380,8380,8380,8380,0
20230623,123800,266690810,8380,8380,8380,8380,257
20230623,123700,264537150,8390,8390,8390,8390,0
20230623,123600,264537150,8390,8390,8390,8390,15
20230623,123500,264411300,8390,8390,8390,8390,0
20230623,123400,264411300,8390,8390,8390,8390,0
20230623,123300,264411300,8390,8390,8390,8390,0
20230623,123200,264411300,8390,8390,8390,8390,0
20230623,123100,264411300,8390,8390,8390,8390,0
20230623,123000,264411300,8390,8390,8390,8390,4
20230623,122900,264377740,8390,8400,8400,8390,14
20230623,122800,264260260,8400,8400,8400,8400,1
20230623,122700,264251860,8380,8380,8380,8380,0
20230623,122600,264251860,8380,8380,8380,8380,0
20230623,122500,264251860,8380,8380,8380,8380,0
20230623,122400,264251860,8380,8380,8380,8380,0
20230623,122300,264251860,8380,8380,8380,8380,0
20230623,122200,264251860,8380,8380,8380,8380,0
20230623,122100,264251860,8380,8380,8380,8380,0
20230623,122000,264251860,8380,8380,8380,8380,0
20230623,121900,264251860,8380,8380,8380,8380,0
20230623,121800,264251860,8380,8400,8400,8380,178
20230623,121700,262759660,8400,8400,8400,8400,12
20230623,121600,262658860,8400,8400,8400,8400,1
20230623,121500,262650460,8400,8400,8400,8400,0
20230623,121400,262650460,8400,8400,8400,8400,2
20230623,121300,262633660,8400,8400,8400,8400,3
20230623,121200,262608460,8400,8400,8400,8400,2
20230623,121100,262591660,8400,8400,8400,8400,0
20230623,121000,262591660,8400,8400,8400,8400,2
20230623,120900,262574860,8400,8400,8400,8400,0
20230623,120800,262574860,8400,8400,8400,8400,5
20230623,120700,262532860,8380,8380,8380,8380,18
20230623,120600,262382020,8400,8400,8400,8400,0
20230623,120500,262382020,8400,8380,8400,8380,8001
20230623,120400,195250840,8370,8370,8370,8370,2
20230623,120300,195234100,8370,8370,8370,8370,0
20230623,120200,195234100,8370,8380,8380,8370,11
20230623,120100,195142020,8370,8370,8370,8370,0
20230623,120000,195142020,8370,8370,8370,8370,0
20230623,115900,195142020,8370,8370,8370,8370,0
20230623,115800,195142020,8370,8370,8370,8370,1
20230623,115700,195133650,8370,8370,8370,8370,50
20230623,115600,194715150,8370,8370,8370,8370,150
20230623,115500,193459650,8370,8370,8370,8370,6
20230623,115400,193409430,8370,8370,8370,8370,0
20230623,115300,193409430,8370,8370,8370,8370,1
20230623,115200,193401060,8370,8380,8380,8370,183
20230623,115100,191869340,8380,8380,8380,8380,0
20230623,115000,191869340,8380,8380,8380,8380,6
20230623,114900,191819060,8380,8380,8380,8380,1
20230623,114800,191810680,8370,8370,8370,8370,0
20230623,114700,191810680,8370,8370,8370,8370,134
20230623,114600,190689100,8370,8370,8370,8370,18
20230623,114500,190538440,8370,8370,8370,8370,24
20230623,114400,190337560,8370,8370,8370,8370,9
20230623,114300,190262230,8370,8370,8370,8370,1
20230623,114200,190253860,8370,8370,8370,8370,0
20230623,114100,190253860,8370,8370,8370,8370,30
20230623,114000,190002760,8370,8370,8370,8370,41
20230623,113900,189659590,8370,8370,8370,8370,128
20230623,113800,188588230,8370,8370,8370,8370,0
20230623,113700,188588230,8370,8370,8370,8370,1
20230623,113600,188579860,8370,8370,8370,8370,0
20230623,113500,188579860,8370,8360,8370,8360,324
20230623,113400,185868720,8360,8360,8360,8360,0
20230623,113300,185868720,8360,8360,8360,8360,0
20230623,113200,185868720,8360,8360,8360,8360,0
20230623,113100,185868720,8360,8360,8360,8360,59
20230623,113000,185375480,8360,8360,8360,8360,6
20230623,112900,185325320,8360,8360,8360,8360,10
20230623,112800,185241720,8360,8360,8360,8350,124
20230623,112700,184206280,8360,8360,8360,8360,547
20230623,112600,179633360,8370,8370,8370,8370,39
20230623,112500,179306930,8370,8370,8370,8370,0
20230623,112400,179306930,8370,8370,8370,8370,40
20230623,112300,178972130,8370,8370,8370,8370,21
20230623,112200,178796360,8370,8370,8370,8370,0
20230623,112100,178796360,8370,8380,8380,8370,143
20230623,112000,177599320,8380,8380,8380,8380,0
20230623,111900,177599320,8380,8380,8380,8380,7
20230623,111800,177540660,8380,8380,8380,8380,0
20230623,111700,177540660,8380,8380,8380,8380,10
20230623,111600,177456860,8370,8370,8370,8370,110
20230623,111500,176536160,8370,8370,8370,8370,262
20230623,111400,174343220,8370,8370,8370,8370,11
20230623,111300,174251150,8370,8370,8370,8370,2
20230623,111200,174234410,8370,8370,8370,8370,44
20230623,111100,173866130,8370,8370,8370,8370,4
20230623,111000,173832650,8370,8370,8370,8370,63
20230623,110900,173305340,8370,8370,8370,8370,1
20230623,110800,173296970,8370,8370,8370,8370,5
20230623,110700,173255120,8370,8370,8370,8370,2
20230623,110600,173238380,8370,8370,8370,8370,2
20230623,110500,173221640,8370,8370,8370,8370,9
20230623,110400,173146310,8360,8360,8360,8360,1226
20230623,110300,162896950,8360,8360,8360,8360,9
20230623,110200,162821710,8350,8350,8350,8350,0
20230623,110100,162821710,8350,8350,8350,8350,143
20230623,110000,161627660,8350,8350,8350,8350,46
20230623,105900,161243560,8340,8340,8340,8340,0
20230623,105800,161243560,8340,8340,8340,8340,20
20230623,105700,161076760,8330,8350,8350,8330,2476
20230623,105600,140425000,8360,8360,8360,8360,201
20230623,105500,138744640,8380,8380,8380,8360,1839
20230623,105400,123362650,8380,8380,8380,8380,1
20230623,105300,123354270,8380,8390,8390,8380,182
20230623,105200,121828440,8390,8390,8390,8380,816
20230623,105100,114990210,8390,8390,8390,8390,18
20230623,105000,114839190,8380,8390,8390,8380,127
20230623,104900,113774910,8390,8390,8390,8390,101
20230623,104800,112927520,8390,8390,8390,8390,3
20230623,104700,112902350,8390,8390,8390,8390,7
20230623,104600,112843620,8390,8390,8390,8390,25
20230623,104500,112633870,8390,8390,8390,8390,100
20230623,104400,111794870,8390,8390,8390,8390,4
20230623,104300,111761310,8390,8390,8390,8390,4
20230623,104200,111727750,8390,8390,8390,8390,3
20230623,104100,111702580,8390,8390,8390,8390,70
20230623,104000,111115280,8390,8390,8390,8390,64
20230623,103900,110578320,8390,8390,8390,8390,0
20230623,103800,110578320,8390,8380,8390,8380,157
20230623,103700,109262110,8380,8390,8390,8380,6
20230623,103600,109211780,8390,8390,8390,8390,0
20230623,103500,109211780,8390,8390,8390,8390,6
20230623,103400,109161440,8390,8390,8390,8390,102
20230623,103300,108305660,8390,8390,8390,8390,50
20230623,103200,107886160,8390,8390,8390,8390,0
20230623,103100,107886160,8390,8390,8390,8390,112
20230623,103000,106946480,8390,8390,8390,8390,0
20230623,102900,106946480,8390,8390,8390,8390,5
20230623,102800,106904530,8390,8390,8390,8390,15
20230623,102700,106778680,8390,8390,8390,8390,121
20230623,102600,105763490,8390,8390,8390,8390,215
20230623,102500,103959640,8390,8390,8390,8390,60
20230623,102400,103456240,8380,8400,8400,8380,38
20230623,102300,103137410,8400,8400,8400,8400,0
20230623,102200,103137410,8400,8400,8400,8400,8
20230623,102100,103070210,8420,8420,8420,8420,0
20230623,102000,103070210,8420,8420,8420,8420,2
20230623,101900,103053370,8430,8430,8430,8380,4869
20230623,101800,62175160,8440,8440,8440,8440,3
20230623,101700,62149840,8440,8440,8440,8440,10
20230623,101600,62065440,8440,8440,8440,8440,156
20230623,101500,60748800,8450,8450,8450,8450,22
20230623,101400,60562900,8440,8440,8440,8440,0
20230623,101300,60562900,8440,8440,8440,8440,100
20230623,101200,59718900,8450,8440,8450,8440,47
20230623,101100,59322190,8440,8450,8450,8440,132
20230623,101000,58206830,8450,8450,8450,8450,0
20230623,100900,58206830,8450,8450,8450,8450,0
20230623,100800,58206830,8450,8450,8450,8450,0
20230623,100700,58206830,8450,8450,8450,8450,0
20230623,100600,58206830,8450,8460,8460,8450,4
20230623,100500,58173010,8460,8460,8460,8460,0
20230623,100400,58173010,8460,8450,8460,8450,76
20230623,100300,57530710,8440,8440,8440,8440,0
20230623,100200,57530710,8440,8460,8460,8440,662
20230623,100100,51939100,8450,8460,8460,8450,562
20230623,100000,47186330,8480,8480,8480,8480,1
20230623,095900,47177850,8490,8490,8490,8490,0
20230623,095800,47177850,8490,8470,8490,8470,350
20230623,095700,44211350,8480,8490,8490,8480,23
20230623,095600,44016290,8480,8480,8480,8480,2
20230623,095500,43999330,8480,8480,8480,8480,1
20230623,095400,43990850,8480,8480,8480,8480,3
20230623,095300,43965410,8470,8470,8470,8470,0
20230623,095200,43965410,8470,8470,8470,8470,0
20230623,095100,43965410,8470,8480,8480,8470,94
20230623,095000,43169130,8480,8480,8480,8480,22
20230623,094900,42982570,8480,8490,8490,8480,424
20230623,094800,39384910,8500,8500,8500,8500,2
20230623,094700,39367910,8490,8490,8490,8490,0
20230623,094600,39367910,8490,8490,8490,8490,0
20230623,094500,39367910,8490,8490,8490,8490,0
20230623,094400,39367910,8490,8490,8490,8490,0
20230623,094300,39367910,8490,8490,8490,8490,0
20230623,094200,39367910,8490,8490,8490,8490,200
20230623,094100,37669910,8480,8490,8490,8480,631
20230623,094000,32314070,8490,8490,8490,8490,0
20230623,093900,32314070,8490,8510,8510,8490,1857
20230623,093800,16525160,8520,8540,8540,8520,134
20230623,093700,15383380,8540,8540,8540,8540,1
20230623,093600,15374840,8540,8540,8540,8540,20
20230623,093500,15204040,8540,8540,8540,8540,2
20230623,093400,15186960,8540,8530,8540,8530,4
20230623,093300,15152830,8540,8540,8540,8540,0
20230623,093200,15152830,8540,8540,8540,8540,5
20230623,093100,15110130,8540,8540,8540,8540,5
20230623,093000,15067430,8530,8540,8540,8530,86
20230623,092900,14333800,8540,8540,8540,8540,0
20230623,092800,14333800,8540,8540,8540,8540,0
20230623,092700,14333800,8540,8540,8540,8540,0
20230623,092600,14333800,8540,8540,8540,8540,33
20230623,092500,14051980,8550,8540,8550,8540,74
20230623,092400,13419910,8550,8550,8550,8550,5
20230623,092300,13377160,8550,8550,8550,8550,0
20230623,092200,13377160,8550,8550,8550,8550,10
20230623,092100,13291660,8540,8540,8540,8540,51
20230623,092000,12856120,8550,8550,8550,8550,0
20230623,091900,12856120,8550,8550,8550,8550,1
20230623,091800,12847570,8550,8550,8550,8550,5
20230623,091700,12804820,8520,8550,8550,8520,22
20230623,091600,12617080,8550,8550,8550,8520,65
20230623,091500,12062520,8520,8540,8540,8520,134
20230623,091400,10919830,8540,8560,8560,8540,169
20230623,091300,9474740,8560,8570,8570,8560,18
20230623,091200,9320540,8570,8570,8570,8570,0
20230623,091100,9320540,8570,8570,8570,8570,0
20230623,091000,9320540,8570,8570,8570,8570,120
20230623,090900,8292140,8560,8560,8560,8560,0
20230623,090800,8292140,8560,8560,8560,8560,7
20230623,090700,8232220,8560,8560,8560,8560,2
20230623,090600,8215100,8560,8560,8560,8560,3
20230623,090500,8189420,8560,8560,8560,8560,0
20230623,090400,8189420,8560,8560,8560,8560,1
20230623,090300,8180860,8560,8560,8560,8560,2
20230623,090200,8163740,8560,8580,8580,8560,775
20230623,090100,1520430,8590,8590,8590,8590,87
20230623,090000,773100,8590,8590,8590,8590,90