KissMeData/014440/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200900,140303180,3970,3970,3970,3970,1146
20230623,200800,140303180,3970,3970,3970,3970,0
20230623,200700,140303180,3970,3970,3970,3970,0
20230623,200600,140303180,3970,3970,3970,3970,0
20230623,200500,140303180,3970,3970,3970,3970,0
20230623,200400,140303180,3970,3970,3970,3970,0
20230623,200300,140303180,3970,3970,3970,3970,0
20230623,200200,140303180,3970,3970,3970,3970,0
20230623,200100,140303180,3970,3970,3970,3970,0
20230623,200000,140303180,3970,3970,3970,3970,0
20230623,195900,140303180,3970,3970,3970,3970,0
20230623,195800,140303180,3970,3970,3970,3970,0
20230623,195700,140303180,3970,3970,3970,3970,0
20230623,195600,140303180,3970,3970,3970,3970,0
20230623,195500,140303180,3970,3970,3970,3970,0
20230623,195400,140303180,3970,3970,3970,3970,0
20230623,195300,140303180,3970,3970,3970,3970,0
20230623,195200,140303180,3970,3970,3970,3970,0
20230623,195100,140303180,3970,3970,3970,3970,0
20230623,195000,140303180,3970,3970,3970,3970,0
20230623,194900,140303180,3970,3970,3970,3970,0
20230623,194800,140303180,3970,3970,3970,3970,0
20230623,194700,140303180,3970,3970,3970,3970,0
20230623,194600,140303180,3970,3970,3970,3970,0
20230623,194500,140303180,3970,3970,3970,3970,0
20230623,194400,140303180,3970,3970,3970,3970,0
20230623,194300,140303180,3970,3970,3970,3970,0
20230623,194200,140303180,3970,3970,3970,3970,0
20230623,194100,140303180,3970,3970,3970,3970,0
20230623,194000,140303180,3970,3970,3970,3970,0
20230623,193900,140303180,3970,3970,3970,3970,1146
20230623,193800,140303180,3970,3970,3970,3970,0
20230623,193700,140303180,3970,3970,3970,3970,0
20230623,193600,140303180,3970,3970,3970,3970,0
20230623,193500,140303180,3970,3970,3970,3970,0
20230623,193400,140303180,3970,3970,3970,3970,0
20230623,193300,140303180,3970,3970,3970,3970,0
20230623,193200,140303180,3970,3970,3970,3970,0
20230623,193100,140303180,3970,3970,3970,3970,0
20230623,193000,140303180,3970,3970,3970,3970,0
20230623,192900,140303180,3970,3970,3970,3970,0
20230623,192800,140303180,3970,3970,3970,3970,0
20230623,192700,140303180,3970,3970,3970,3970,0
20230623,192600,140303180,3970,3970,3970,3970,0
20230623,192500,140303180,3970,3970,3970,3970,0
20230623,192400,140303180,3970,3970,3970,3970,0
20230623,192300,140303180,3970,3970,3970,3970,0
20230623,192200,140303180,3970,3970,3970,3970,0
20230623,192100,140303180,3970,3970,3970,3970,0
20230623,192000,140303180,3970,3970,3970,3970,0
20230623,191900,140303180,3970,3970,3970,3970,0
20230623,191800,140303180,3970,3970,3970,3970,0
20230623,191700,140303180,3970,3970,3970,3970,0
20230623,191600,140303180,3970,3970,3970,3970,0
20230623,191500,140303180,3970,3970,3970,3970,0
20230623,191400,140303180,3970,3970,3970,3970,0
20230623,191300,140303180,3970,3970,3970,3970,0
20230623,191200,140303180,3970,3970,3970,3970,0
20230623,191100,140303180,3970,3970,3970,3970,0
20230623,191000,140303180,3970,3970,3970,3970,0
20230623,190900,140303180,3970,3970,3970,3970,1146
20230623,190800,140303180,3970,3970,3970,3970,0
20230623,190700,140303180,3970,3970,3970,3970,0
20230623,190600,140303180,3970,3970,3970,3970,0
20230623,190500,140303180,3970,3970,3970,3970,0
20230623,190400,140303180,3970,3970,3970,3970,0
20230623,190300,140303180,3970,3970,3970,3970,0
20230623,190200,140303180,3970,3970,3970,3970,0
20230623,190100,140303180,3970,3970,3970,3970,0
20230623,190000,140303180,3970,3970,3970,3970,0
20230623,185900,140303180,3970,3970,3970,3970,0
20230623,185800,140303180,3970,3970,3970,3970,0
20230623,185700,140303180,3970,3970,3970,3970,0
20230623,185600,140303180,3970,3970,3970,3970,0
20230623,185500,140303180,3970,3970,3970,3970,0
20230623,185400,140303180,3970,3970,3970,3970,0
20230623,185300,140303180,3970,3970,3970,3970,0
20230623,185200,140303180,3970,3970,3970,3970,0
20230623,185100,140303180,3970,3970,3970,3970,0
20230623,185000,140303180,3970,3970,3970,3970,0
20230623,184900,140303180,3970,3970,3970,3970,0
20230623,184800,140303180,3970,3970,3970,3970,0
20230623,184700,140303180,3970,3970,3970,3970,0
20230623,184600,140303180,3970,3970,3970,3970,0
20230623,184500,140303180,3970,3970,3970,3970,0
20230623,184400,140303180,3970,3970,3970,3970,0
20230623,184300,140303180,3970,3970,3970,3970,0
20230623,184200,140303180,3970,3970,3970,3970,0
20230623,184100,140303180,3970,3970,3970,3970,0
20230623,184000,140303180,3970,3970,3970,3970,0
20230623,183900,140303180,3970,3970,3970,3970,1146
20230623,183800,140303180,3970,3970,3970,3970,0
20230623,183700,140303180,3970,3970,3970,3970,0
20230623,183600,140303180,3970,3970,3970,3970,0
20230623,183500,140303180,3970,3970,3970,3970,0
20230623,183400,140303180,3970,3970,3970,3970,0
20230623,183300,140303180,3970,3970,3970,3970,0
20230623,183200,140303180,3970,3970,3970,3970,0
20230623,183100,140303180,3970,3970,3970,3970,0
20230623,183000,140303180,3970,3970,3970,3970,0
20230623,182900,140303180,3970,3970,3970,3970,0
20230623,182800,140303180,3970,3970,3970,3970,0
20230623,182700,140303180,3970,3970,3970,3970,0
20230623,182600,140303180,3970,3970,3970,3970,0
20230623,182500,140303180,3970,3970,3970,3970,0
20230623,182400,140303180,3970,3970,3970,3970,0
20230623,182300,140303180,3970,3970,3970,3970,0
20230623,182200,140303180,3970,3970,3970,3970,0
20230623,182100,140303180,3970,3970,3970,3970,0
20230623,182000,140303180,3970,3970,3970,3970,0
20230623,181900,140303180,3970,3970,3970,3970,0
20230623,181800,140303180,3970,3970,3970,3970,0
20230623,181700,140303180,3970,3970,3970,3970,0
20230623,181600,140303180,3970,3970,3970,3970,0
20230623,181500,140303180,3970,3970,3970,3970,0
20230623,181400,140303180,3970,3970,3970,3970,0
20230623,181300,140303180,3970,3970,3970,3970,0
20230623,181200,140303180,3970,3970,3970,3970,0
20230623,181100,140303180,3970,3970,3970,3970,0
20230623,181000,140303180,3970,3970,3970,3970,0
20230623,180900,140303180,3970,3970,3970,3970,1146
20230623,180800,140303180,3970,3970,3970,3970,0
20230623,180700,140303180,3970,3970,3970,3970,0
20230623,180600,140303180,3970,3970,3970,3970,0
20230623,180500,140303180,3970,3970,3970,3970,0
20230623,180400,140303180,3970,3970,3970,3970,0
20230623,180300,140303180,3970,3970,3970,3970,0
20230623,180200,140303180,3970,3970,3970,3970,0
20230623,180100,140303180,3970,3970,3970,3970,0
20230623,180000,140303180,3970,3970,3970,3970,0
20230623,175900,140303180,3970,3970,3970,3970,0
20230623,175800,140303180,3970,3970,3970,3970,0
20230623,175700,140303180,3970,3970,3970,3970,0
20230623,175600,140303180,3970,3970,3970,3970,0
20230623,175500,140303180,3970,3970,3970,3970,0
20230623,175400,140303180,3970,3970,3970,3970,0
20230623,175300,140303180,3970,3970,3970,3970,0
20230623,175200,140303180,3970,3970,3970,3970,0
20230623,175100,140303180,3970,3970,3970,3970,0
20230623,175000,140303180,3970,3970,3970,3970,0
20230623,174900,140303180,3970,3970,3970,3970,0
20230623,174800,140303180,3970,3970,3970,3970,0
20230623,174700,140303180,3970,3970,3970,3970,0
20230623,174600,140303180,3970,3970,3970,3970,0
20230623,174500,140303180,3970,3970,3970,3970,0
20230623,174400,140303180,3970,3970,3970,3970,0
20230623,174300,140303180,3970,3970,3970,3970,0
20230623,174200,140303180,3970,3970,3970,3970,0
20230623,174100,140303180,3970,3970,3970,3970,0
20230623,174000,140303180,3970,3970,3970,3970,0
20230623,173900,140303180,3970,3970,3970,3970,1146
20230623,173800,140303180,3970,3970,3970,3970,0
20230623,173700,140303180,3970,3970,3970,3970,0
20230623,173600,140303180,3970,3970,3970,3970,0
20230623,173500,140303180,3970,3970,3970,3970,0
20230623,173400,140303180,3970,3970,3970,3970,0
20230623,173300,140303180,3970,3970,3970,3970,0
20230623,173200,140303180,3970,3970,3970,3970,0
20230623,173100,140303180,3970,3970,3970,3970,0
20230623,173000,140303180,3970,3970,3970,3970,0
20230623,172900,140303180,3970,3970,3970,3970,0
20230623,172800,140303180,3970,3970,3970,3970,0
20230623,172700,140303180,3970,3970,3970,3970,0
20230623,172600,140303180,3970,3970,3970,3970,0
20230623,172500,140303180,3970,3970,3970,3970,0
20230623,172400,140303180,3970,3970,3970,3970,0
20230623,172300,140303180,3970,3970,3970,3970,0
20230623,172200,140303180,3970,3970,3970,3970,0
20230623,172100,140303180,3970,3970,3970,3970,0
20230623,172000,140303180,3970,3970,3970,3970,0
20230623,171900,140303180,3970,3970,3970,3970,0
20230623,171800,140303180,3970,3970,3970,3970,0
20230623,171700,140303180,3970,3970,3970,3970,0
20230623,171600,140303180,3970,3970,3970,3970,0
20230623,171500,140303180,3970,3970,3970,3970,0
20230623,171400,140303180,3970,3970,3970,3970,0
20230623,171300,140303180,3970,3970,3970,3970,0
20230623,171200,140303180,3970,3970,3970,3970,0
20230623,171100,140303180,3970,3970,3970,3970,0
20230623,171000,140303180,3970,3970,3970,3970,0
20230623,170900,140303180,3970,3970,3970,3970,1146
20230623,170800,140303180,3970,3970,3970,3970,0
20230623,170700,140303180,3970,3970,3970,3970,0
20230623,170600,140303180,3970,3970,3970,3970,0
20230623,170500,140303180,3970,3970,3970,3970,0
20230623,170400,140303180,3970,3970,3970,3970,0
20230623,170300,140303180,3970,3970,3970,3970,0
20230623,170200,140303180,3970,3970,3970,3970,0
20230623,170100,140303180,3970,3970,3970,3970,0
20230623,170000,140303180,3970,3970,3970,3970,0
20230623,165900,140303180,3970,3970,3970,3970,0
20230623,165800,140303180,3970,3970,3970,3970,0
20230623,165700,140303180,3970,3970,3970,3970,0
20230623,165600,140303180,3970,3970,3970,3970,0
20230623,165500,140303180,3970,3970,3970,3970,0
20230623,165400,140303180,3970,3970,3970,3970,0
20230623,165300,140303180,3970,3970,3970,3970,0
20230623,165200,140303180,3970,3970,3970,3970,0
20230623,165100,140303180,3970,3970,3970,3970,0
20230623,165000,140303180,3970,3970,3970,3970,0
20230623,164900,140303180,3970,3970,3970,3970,0
20230623,164800,140303180,3970,3970,3970,3970,0
20230623,164700,140303180,3970,3970,3970,3970,0
20230623,164600,140303180,3970,3970,3970,3970,0
20230623,164500,140303180,3970,3970,3970,3970,0
20230623,164400,140303180,3970,3970,3970,3970,0
20230623,164300,140303180,3970,3970,3970,3970,0
20230623,164200,140303180,3970,3970,3970,3970,0
20230623,164100,140303180,3970,3970,3970,3970,0
20230623,164000,140303180,3970,3970,3970,3970,0
20230623,163900,140303180,3970,3970,3970,3970,1146
20230623,163800,140303180,3970,3970,3970,3970,0
20230623,163700,140303180,3970,3970,3970,3970,0
20230623,163600,140303180,3970,3970,3970,3970,0
20230623,163500,140303180,3970,3970,3970,3970,0
20230623,163400,140303180,3970,3970,3970,3970,0
20230623,163300,140303180,3970,3970,3970,3970,0
20230623,163200,140303180,3970,3970,3970,3970,0
20230623,163100,140303180,3970,3970,3970,3970,0
20230623,163000,140303180,3970,3970,3970,3970,0
20230623,162900,140303180,3970,3970,3970,3970,0
20230623,162800,140303180,3970,3970,3970,3970,0
20230623,162700,140303180,3970,3970,3970,3970,0
20230623,162600,140303180,3970,3970,3970,3970,0
20230623,162500,140303180,3970,3970,3970,3970,0
20230623,162400,140303180,3970,3970,3970,3970,0
20230623,162300,140303180,3970,3970,3970,3970,0
20230623,162200,140303180,3970,3970,3970,3970,0
20230623,162100,140303180,3970,3970,3970,3970,0
20230623,162000,140303180,3970,3970,3970,3970,0
20230623,161900,140303180,3970,3970,3970,3970,0
20230623,161800,140303180,3970,3970,3970,3970,0
20230623,161700,140303180,3970,3970,3970,3970,0
20230623,161600,140303180,3970,3970,3970,3970,0
20230623,161500,140303180,3970,3970,3970,3970,0
20230623,161400,140303180,3970,3970,3970,3970,0
20230623,161300,140303180,3970,3970,3970,3970,0
20230623,161200,140303180,3970,3970,3970,3970,0
20230623,161100,140303180,3970,3970,3970,3970,0
20230623,161000,140303180,3970,3970,3970,3970,0
20230623,160900,140303180,3970,3970,3970,3970,1146
20230623,160800,140303180,3970,3970,3970,3970,0
20230623,160700,140303180,3970,3970,3970,3970,0
20230623,160600,140303180,3970,3970,3970,3970,0
20230623,160500,140303180,3970,3970,3970,3970,0
20230623,160400,140303180,3970,3970,3970,3970,0
20230623,160300,140303180,3970,3970,3970,3970,0
20230623,160200,140303180,3970,3970,3970,3970,0
20230623,160100,140303180,3970,3970,3970,3970,0
20230623,160000,140303180,3970,3970,3970,3970,0
20230623,155900,140303180,3970,3970,3970,3970,0
20230623,155800,140303180,3970,3970,3970,3970,0
20230623,155700,140303180,3970,3970,3970,3970,0
20230623,155600,140303180,3970,3970,3970,3970,0
20230623,155500,140303180,3970,3970,3970,3970,0
20230623,155400,140303180,3970,3970,3970,3970,0
20230623,155300,140303180,3970,3970,3970,3970,0
20230623,155200,140303180,3970,3970,3970,3970,0
20230623,155100,140303180,3970,3970,3970,3970,0
20230623,155000,140303180,3970,3970,3970,3970,0
20230623,154900,140303180,3970,3970,3970,3970,0
20230623,154800,140303180,3970,3970,3970,3970,0
20230623,154700,140303180,3970,3970,3970,3970,0
20230623,154600,140303180,3970,3970,3970,3970,0
20230623,154500,140303180,3970,3970,3970,3970,0
20230623,154400,140303180,3970,3970,3970,3970,0
20230623,154300,140303180,3970,3970,3970,3970,0
20230623,154200,140303180,3970,3970,3970,3970,0
20230623,154100,140303180,3970,3970,3970,3970,0
20230623,154000,140303180,3970,3970,3970,3970,0
20230623,153900,140303180,3970,3970,3970,3970,1146
20230623,153800,140303180,3970,3970,3970,3970,0
20230623,153700,140303180,3970,3970,3970,3970,0
20230623,153600,140303180,3970,3970,3970,3970,0
20230623,153500,140303180,3970,3970,3970,3970,0
20230623,153400,140303180,3970,3970,3970,3970,0
20230623,153300,140303180,3970,3970,3970,3970,0
20230623,153200,140303180,3970,3970,3970,3970,0
20230623,153100,140303180,3970,3970,3970,3970,0
20230623,153000,140303180,3970,3970,3970,3970,1146
20230623,152900,135753560,4010,4010,4010,4010,0
20230623,152800,135753560,4010,4010,4010,4010,0
20230623,152700,135753560,4010,4010,4010,4010,0
20230623,152600,135753560,4010,4010,4010,4010,0
20230623,152500,135753560,4010,4010,4010,4010,0
20230623,152400,135753560,4010,4010,4010,4010,0
20230623,152300,135753560,4010,4010,4010,4010,0
20230623,152200,135753560,4010,4010,4010,4010,0
20230623,152100,135753560,4010,4010,4010,4010,0
20230623,152000,135753560,4010,4010,4010,4010,0
20230623,151900,135753560,4010,3980,4010,3950,793
20230623,151800,132599825,3985,3960,3985,3955,8
20230623,151700,132568100,3960,3960,3960,3960,20
20230623,151600,132488900,3980,3980,3980,3980,502
20230623,151500,130490940,3985,3985,3985,3985,0
20230623,151400,130490940,3985,3985,3985,3985,0
20230623,151300,130490940,3985,3985,3985,3985,129
20230623,151200,129976875,3975,3970,3975,3970,40
20230623,151100,129818065,3950,3960,3960,3950,839
20230623,151000,126503915,3975,3955,3975,3955,652
20230623,150900,123925215,3965,3970,3970,3965,10
20230623,150800,123885540,3975,3950,3975,3945,1061
20230623,150700,119694895,3960,3960,3960,3960,98
20230623,150600,119306815,3975,3975,3975,3975,0
20230623,150500,119306815,3975,3975,3975,3975,0
20230623,150400,119306815,3975,3975,3975,3975,0
20230623,150300,119306815,3975,3975,3975,3975,0
20230623,150200,119306815,3975,3975,3975,3975,0
20230623,150100,119306815,3975,3975,3975,3975,300
20230623,150000,118114315,3960,3965,3975,3960,13
20230623,145900,118062720,3975,3975,3975,3975,0
20230623,145800,118062720,3975,3975,3975,3975,0
20230623,145700,118062720,3975,3975,3975,3975,0
20230623,145600,118062720,3975,3975,3975,3975,0
20230623,145500,118062720,3975,3975,3975,3975,0
20230623,145400,118062720,3975,3975,3975,3975,0
20230623,145300,118062720,3975,3965,3975,3965,509
20230623,145200,116039485,3950,3945,3950,3945,2990
20230623,145100,104235070,3945,3945,3945,3945,200
20230623,145000,103446070,3945,3945,3945,3945,0
20230623,144900,103446070,3945,3945,3945,3945,0
20230623,144800,103446070,3945,3945,3945,3945,0
20230623,144700,103446070,3945,3945,3945,3945,1
20230623,144600,103442125,3945,3945,3945,3945,0
20230623,144500,103442125,3945,3945,3945,3945,333
20230623,144400,102128440,3945,3945,3945,3945,0
20230623,144300,102128440,3945,3945,3945,3945,16
20230623,144200,102065320,3950,3950,3950,3950,0
20230623,144100,102065320,3950,3950,3950,3950,0
20230623,144000,102065320,3950,3950,3950,3950,1
20230623,143900,102061370,3945,3945,3945,3945,0
20230623,143800,102061370,3945,3945,3945,3945,126
20230623,143700,101564300,3950,3950,3950,3950,0
20230623,143600,101564300,3950,3950,3950,3950,0
20230623,143500,101564300,3950,3950,3950,3950,0
20230623,143400,101564300,3950,3950,3950,3950,160
20230623,143300,100932300,3950,3950,3950,3950,300
20230623,143200,99747300,3940,3940,3940,3940,1
20230623,143100,99743360,3950,3950,3950,3950,200
20230623,143000,98953360,3940,3940,3940,3940,0
20230623,142900,98953360,3940,3940,3940,3940,0
20230623,142800,98953360,3940,3940,3940,3940,0
20230623,142700,98953360,3940,3950,3950,3940,101
20230623,142600,98554420,3950,3950,3950,3950,0
20230623,142500,98554420,3950,3950,3950,3950,2
20230623,142400,98546520,3940,3950,3950,3940,3
20230623,142300,98534680,3945,3960,3960,3945,624
20230623,142200,96069920,3975,3975,3975,3975,0
20230623,142100,96069920,3975,3965,3975,3965,217
20230623,142000,95209505,3980,3980,3980,3980,0
20230623,141900,95209505,3980,3980,3980,3980,0
20230623,141800,95209505,3980,3980,3980,3980,0
20230623,141700,95209505,3980,3980,3980,3980,0
20230623,141600,95209505,3980,3980,3980,3980,1
20230623,141500,95205525,3975,3975,3975,3975,0
20230623,141400,95205525,3975,3975,3975,3975,0
20230623,141300,95205525,3975,3975,3975,3975,0
20230623,141200,95205525,3975,3975,3975,3975,10
20230623,141100,95165775,3980,3980,3980,3980,0
20230623,141000,95165775,3980,3980,3980,3980,0
20230623,140900,95165775,3980,3980,3980,3980,0
20230623,140800,95165775,3980,3980,3980,3980,0
20230623,140700,95165775,3980,3970,3980,3970,92
20230623,140600,94800525,3985,3985,3985,3985,0
20230623,140500,94800525,3985,3985,3985,3985,0
20230623,140400,94800525,3985,3985,3985,3985,0
20230623,140300,94800525,3985,3985,3985,3985,0
20230623,140200,94800525,3985,3985,3985,3985,0
20230623,140100,94800525,3985,3985,3985,3985,0
20230623,140000,94800525,3985,3985,3985,3985,0
20230623,135900,94800525,3985,3985,3985,3985,0
20230623,135800,94800525,3985,3985,3985,3985,1
20230623,135700,94796540,3970,3970,3970,3970,0
20230623,135600,94796540,3970,3970,3970,3970,0
20230623,135500,94796540,3970,3970,3970,3970,0
20230623,135400,94796540,3970,3970,3970,3970,0
20230623,135300,94796540,3970,3970,3970,3970,0
20230623,135200,94796540,3970,3970,3970,3970,0
20230623,135100,94796540,3970,3970,3970,3970,0
20230623,135000,94796540,3970,3970,3970,3970,0
20230623,134900,94796540,3970,3970,3970,3970,1
20230623,134800,94792570,3985,3985,3985,3985,0
20230623,134700,94792570,3985,3985,3985,3985,100
20230623,134600,94394070,3985,3985,3985,3985,0
20230623,134500,94394070,3985,3985,3985,3985,0
20230623,134400,94394070,3985,3985,3985,3985,0
20230623,134300,94394070,3985,3985,3985,3985,0
20230623,134200,94394070,3985,3985,3985,3985,0
20230623,134100,94394070,3985,3985,3985,3985,0
20230623,134000,94394070,3985,3985,3985,3985,0
20230623,133900,94394070,3985,3985,3985,3985,112
20230623,133800,93947750,3985,3985,3985,3985,0
20230623,133700,93947750,3985,3985,3985,3985,0
20230623,133600,93947750,3985,3985,3985,3985,0
20230623,133500,93947750,3985,3985,3985,3985,0
20230623,133400,93947750,3985,3985,3985,3985,108
20230623,133300,93517370,3975,3985,3985,3975,205
20230623,133200,92701495,3985,3985,3985,3985,1128
20230623,133100,88206415,3985,3985,3985,3985,488
20230623,133000,86261735,3985,3985,3985,3985,0
20230623,132900,86261735,3985,3985,3985,3985,0
20230623,132800,86261735,3985,3985,3985,3985,0
20230623,132700,86261735,3985,3985,3985,3985,0
20230623,132600,86261735,3985,3985,3985,3985,0
20230623,132500,86261735,3985,3985,3985,3985,0
20230623,132400,86261735,3985,3985,3985,3985,0
20230623,132300,86261735,3985,3985,3985,3985,0
20230623,132200,86261735,3985,3985,3985,3985,0
20230623,132100,86261735,3985,3985,3985,3985,0
20230623,132000,86261735,3985,3985,3985,3985,0
20230623,131900,86261735,3985,3985,3985,3985,0
20230623,131800,86261735,3985,3985,3985,3985,0
20230623,131700,86261735,3985,3985,3985,3985,0
20230623,131600,86261735,3985,3985,3985,3985,0
20230623,131500,86261735,3985,3985,3985,3985,0
20230623,131400,86261735,3985,3985,3985,3985,0
20230623,131300,86261735,3985,3985,3985,3985,0
20230623,131200,86261735,3985,3985,3985,3985,0
20230623,131100,86261735,3985,3985,3985,3985,1
20230623,131000,86257750,3985,3985,3985,3985,0
20230623,130900,86257750,3985,3985,3985,3985,0
20230623,130800,86257750,3985,3985,3985,3985,0
20230623,130700,86257750,3985,3980,3985,3980,210
20230623,130600,85421030,3980,3980,3980,3980,64
20230623,130500,85166310,3980,3980,3980,3980,0
20230623,130400,85166310,3980,3980,3980,3980,0
20230623,130300,85166310,3980,3980,3980,3980,0
20230623,130200,85166310,3980,3980,3980,3980,1
20230623,130100,85162330,3970,3970,3970,3970,105
20230623,130000,84745480,3980,3980,3980,3980,0
20230623,125900,84745480,3980,3980,3980,3980,0
20230623,125800,84745480,3980,3980,3980,3980,10
20230623,125700,84705680,3980,3980,3980,3980,0
20230623,125600,84705680,3980,3980,3980,3980,0
20230623,125500,84705680,3980,3980,3980,3980,0
20230623,125400,84705680,3980,3980,3980,3980,0
20230623,125300,84705680,3980,3980,3980,3980,0
20230623,125200,84705680,3980,3980,3980,3980,0
20230623,125100,84705680,3980,3980,3980,3980,0
20230623,125000,84705680,3980,3980,3980,3980,0
20230623,124900,84705680,3980,3980,3980,3980,0
20230623,124800,84705680,3980,3980,3980,3980,0
20230623,124700,84705680,3980,3980,3980,3980,0
20230623,124600,84705680,3980,3980,3980,3980,0
20230623,124500,84705680,3980,3980,3980,3980,11
20230623,124400,84661900,3980,3980,3980,3980,0
20230623,124300,84661900,3980,3970,3980,3970,22
20230623,124200,84574545,3980,3980,3980,3980,0
20230623,124100,84574545,3980,3980,3980,3980,0
20230623,124000,84574545,3980,3980,3980,3980,0
20230623,123900,84574545,3980,3980,3980,3980,0
20230623,123800,84574545,3980,3960,3980,3960,462
20230623,123700,82743500,3960,3960,3960,3960,50
20230623,123600,82545500,3960,3960,3960,3960,0
20230623,123500,82545500,3960,3960,3960,3960,0
20230623,123400,82545500,3960,3960,3960,3960,30
20230623,123300,82426700,3965,3965,3965,3965,31
20230623,123200,82303785,3985,3985,3985,3985,1
20230623,123100,82299800,3970,3970,3970,3970,75
20230623,123000,82002050,3970,3970,3970,3970,0
20230623,122900,82002050,3970,3970,3970,3970,0
20230623,122800,82002050,3970,3970,3970,3970,0
20230623,122700,82002050,3970,3970,3970,3970,0
20230623,122600,82002050,3970,3970,3970,3970,0
20230623,122500,82002050,3970,3970,3970,3970,2
20230623,122400,81994110,3970,3970,3985,3970,3
20230623,122300,81982185,3985,3985,3985,3985,0
20230623,122200,81982185,3985,3985,3985,3985,0
20230623,122100,81982185,3985,3985,3985,3985,0
20230623,122000,81982185,3985,3985,3985,3985,0
20230623,121900,81982185,3985,3985,3985,3985,0
20230623,121800,81982185,3985,3985,3985,3985,0
20230623,121700,81982185,3985,3980,3985,3980,102
20230623,121600,81576220,3985,3985,3985,3985,0
20230623,121500,81576220,3985,3985,3985,3985,0
20230623,121400,81576220,3985,3985,3985,3985,0
20230623,121300,81576220,3985,3985,3985,3985,0
20230623,121200,81576220,3985,3985,3985,3985,0
20230623,121100,81576220,3985,3985,3985,3985,0
20230623,121000,81576220,3985,3970,3985,3970,118
20230623,120900,81107735,3970,3970,3970,3970,18
20230623,120800,81036275,3970,3970,3970,3970,0
20230623,120700,81036275,3970,3970,3970,3970,0
20230623,120600,81036275,3970,3970,3970,3960,70
20230623,120500,80759035,3970,3970,3970,3970,0
20230623,120400,80759035,3970,3970,3970,3970,0
20230623,120300,80759035,3970,3970,3970,3970,4
20230623,120200,80743155,3970,3970,3970,3970,0
20230623,120100,80743155,3970,3970,3970,3970,0
20230623,120000,80743155,3970,3970,3970,3970,0
20230623,115900,80743155,3970,3970,3970,3970,0
20230623,115800,80743155,3970,3970,3970,3970,0
20230623,115700,80743155,3970,3970,3970,3970,39
20230623,115600,80588325,3970,3970,3970,3970,0
20230623,115500,80588325,3970,3970,3970,3970,0
20230623,115400,80588325,3970,3970,3970,3970,0
20230623,115300,80588325,3970,3970,3970,3970,0
20230623,115200,80588325,3970,3970,3970,3970,0
20230623,115100,80588325,3970,3970,3970,3970,10
20230623,115000,80548625,3970,3970,3970,3970,0
20230623,114900,80548625,3970,3970,3970,3970,0
20230623,114800,80548625,3970,3970,3970,3970,0
20230623,114700,80548625,3970,3970,3970,3970,0
20230623,114600,80548625,3970,3970,3970,3970,0
20230623,114500,80548625,3970,3970,3970,3970,0
20230623,114400,80548625,3970,3970,3970,3970,0
20230623,114300,80548625,3970,3970,3970,3970,0
20230623,114200,80548625,3970,3970,3970,3970,1
20230623,114100,80544655,3965,3965,3965,3965,2
20230623,114000,80536725,3970,3970,3970,3970,0
20230623,113900,80536725,3970,3970,3970,3970,0
20230623,113800,80536725,3970,3970,3970,3970,1
20230623,113700,80532755,3960,3960,3960,3960,80
20230623,113600,80215955,3970,3970,3970,3970,0
20230623,113500,80215955,3970,3970,3970,3970,0
20230623,113400,80215955,3970,3970,3970,3970,0
20230623,113300,80215955,3970,3970,3970,3970,0
20230623,113200,80215955,3970,3970,3970,3970,0
20230623,113100,80215955,3970,3970,3970,3970,0
20230623,113000,80215955,3970,3970,3970,3970,0
20230623,112900,80215955,3970,3970,3970,3970,0
20230623,112800,80215955,3970,3970,3970,3970,0
20230623,112700,80215955,3970,3970,3970,3970,0
20230623,112600,80215955,3970,3970,3970,3970,1
20230623,112500,80211985,3970,3970,3970,3970,0
20230623,112400,80211985,3970,3970,3970,3970,0
20230623,112300,80211985,3970,3970,3970,3970,0
20230623,112200,80211985,3970,3970,3970,3970,0
20230623,112100,80211985,3970,3970,3970,3970,0
20230623,112000,80211985,3970,3970,3970,3970,0
20230623,111900,80211985,3970,3970,3970,3970,2
20230623,111800,80204045,3970,3970,3970,3970,0
20230623,111700,80204045,3970,3970,3970,3970,0
20230623,111600,80204045,3970,3970,3970,3970,0
20230623,111500,80204045,3970,3970,3970,3970,0
20230623,111400,80204045,3970,3970,3970,3970,0
20230623,111300,80204045,3970,3970,3970,3970,0
20230623,111200,80204045,3970,3950,3970,3950,478
20230623,111100,78315925,3970,3970,3970,3970,1
20230623,111000,78311955,3950,3965,3965,3950,1287
20230623,110900,73220695,3970,3970,3970,3970,0
20230623,110800,73220695,3970,3970,3970,3970,0
20230623,110700,73220695,3970,3970,3970,3970,0
20230623,110600,73220695,3970,3970,3970,3970,0
20230623,110500,73220695,3970,3970,3970,3970,66
20230623,110400,72958675,3975,3975,3975,3975,0
20230623,110300,72958675,3975,3975,3975,3975,71
20230623,110200,72676450,3980,3980,3980,3980,0
20230623,110100,72676450,3980,3980,3980,3980,0
20230623,110000,72676450,3980,3980,3980,3980,63
20230623,105900,72425710,3985,3985,3985,3985,0
20230623,105800,72425710,3985,3985,3985,3985,0
20230623,105700,72425710,3985,3990,3990,3985,2
20230623,105600,72417735,3995,3995,3995,3995,0
20230623,105500,72417735,3995,3995,3995,3995,0
20230623,105400,72417735,3995,3995,3995,3995,0
20230623,105300,72417735,3995,3995,3995,3995,0
20230623,105200,72417735,3995,3995,3995,3995,0
20230623,105100,72417735,3995,3995,3995,3995,1
20230623,105000,72413740,3980,3980,3980,3980,0
20230623,104900,72413740,3980,3980,3980,3980,0
20230623,104800,72413740,3980,3980,3980,3980,0
20230623,104700,72413740,3980,3990,3990,3980,299
20230623,104600,71223660,3995,4000,4000,3995,2
20230623,104500,71215665,3980,3980,3980,3980,0
20230623,104400,71215665,3980,3980,3980,3980,0
20230623,104300,71215665,3980,3980,3980,3980,0
20230623,104200,71215665,3980,3980,3980,3980,0
20230623,104100,71215665,3980,3980,3980,3980,0
20230623,104000,71215665,3980,3980,3980,3980,0
20230623,103900,71215665,3980,3980,3980,3980,0
20230623,103800,71215665,3980,3980,3980,3980,0
20230623,103700,71215665,3980,3980,3980,3980,0
20230623,103600,71215665,3980,3980,3980,3980,0
20230623,103500,71215665,3980,3980,3980,3980,1
20230623,103400,71211685,4005,4005,4005,4005,1
20230623,103300,71207680,3980,3980,3980,3980,0
20230623,103200,71207680,3980,3980,3980,3980,0
20230623,103100,71207680,3980,3980,3980,3980,156
20230623,103000,70586800,3980,3980,3980,3980,0
20230623,102900,70586800,3980,4005,4005,3980,38
20230623,102800,70434835,3985,3985,3985,3985,301
20230623,102700,69235350,3985,3985,3985,3985,1
20230623,102600,69231365,4005,4005,4005,4005,0
20230623,102500,69231365,4005,4005,4005,4005,1
20230623,102400,69227360,3985,3985,3985,3985,0
20230623,102300,69227360,3985,3985,3985,3985,0
20230623,102200,69227360,3985,3985,3985,3985,0
20230623,102100,69227360,3985,3985,3985,3985,0
20230623,102000,69227360,3985,3985,3985,3985,0
20230623,101900,69227360,3985,3985,3985,3985,0
20230623,101800,69227360,3985,4005,4005,3985,2
20230623,101700,69219370,3985,3985,3985,3985,0
20230623,101600,69219370,3985,3985,3985,3985,101
20230623,101500,68816885,3985,3985,3985,3985,0
20230623,101400,68816885,3985,3985,3985,3985,1
20230623,101300,68812900,3985,3985,3985,3985,0
20230623,101200,68812900,3985,3985,3985,3985,0
20230623,101100,68812900,3985,3985,3985,3985,0
20230623,101000,68812900,3985,3985,3985,3985,1
20230623,100900,68808915,3985,3985,3985,3985,1
20230623,100800,68804930,3985,3985,3985,3985,0
20230623,100700,68804930,3985,3985,3985,3985,0
20230623,100600,68804930,3985,3985,3985,3985,0
20230623,100500,68804930,3985,3985,3985,3985,0
20230623,100400,68804930,3985,3985,3985,3985,0
20230623,100300,68804930,3985,3985,3985,3985,1
20230623,100200,68800945,4010,4010,4010,4010,0
20230623,100100,68800945,4010,4000,4010,4000,200
20230623,100000,67999805,3985,3995,3995,3985,1504
20230623,095900,61994760,3995,3995,3995,3995,0
20230623,095800,61994760,3995,3995,3995,3995,0
20230623,095700,61994760,3995,3995,3995,3995,0
20230623,095600,61994760,3995,4010,4010,3995,146
20230623,095500,61410215,4010,4010,4010,4010,1
20230623,095400,61406205,3995,3995,3995,3995,0
20230623,095300,61406205,3995,3995,3995,3995,0
20230623,095200,61406205,3995,3995,3995,3995,1
20230623,095100,61402210,4005,4005,4005,4005,0
20230623,095000,61402210,4005,4005,4005,4005,51
20230623,094900,61197955,3995,3995,3995,3995,0
20230623,094800,61197955,3995,3995,3995,3995,0
20230623,094700,61197955,3995,4000,4000,3995,20
20230623,094600,61118050,3995,3995,3995,3995,0
20230623,094500,61118050,3995,3995,3995,3995,0
20230623,094400,61118050,3995,3995,3995,3995,0
20230623,094300,61118050,3995,3995,3995,3995,0
20230623,094200,61118050,3995,3995,3995,3995,347
20230623,094100,59731785,3995,3995,3995,3995,0
20230623,094000,59731785,3995,3995,3995,3995,1
20230623,093900,59727790,4005,3995,4005,3995,2
20230623,093800,59719790,3995,3995,3995,3995,0
20230623,093700,59719790,3995,3995,3995,3995,0
20230623,093600,59719790,3995,3995,4000,3995,4
20230623,093500,59703805,3995,3995,3995,3995,704
20230623,093400,56891325,3995,3995,3995,3995,0
20230623,093300,56891325,3995,3995,3995,3995,0
20230623,093200,56891325,3995,3995,3995,3995,1
20230623,093100,56887330,4010,4010,4010,4010,2
20230623,093000,56879310,3995,3995,3995,3995,0
20230623,092900,56879310,3995,3995,3995,3995,0
20230623,092800,56879310,3995,3995,3995,3995,2
20230623,092700,56871320,4010,4010,4010,4010,556
20230623,092600,54641760,4010,4010,4010,4010,300
20230623,092500,53438760,4010,4010,4010,4010,100
20230623,092400,53037760,4010,4010,4010,4010,0
20230623,092300,53037760,4010,4010,4010,4010,0
20230623,092200,53037760,4010,4010,4010,4010,0
20230623,092100,53037760,4010,4010,4010,4010,0
20230623,092000,53037760,4010,4005,4010,4005,144
20230623,091900,52460440,3995,3995,3995,3995,1
20230623,091800,52456445,3995,3995,3995,3995,25
20230623,091700,52356570,3995,3995,3995,3995,114
20230623,091600,51901140,3995,3995,3995,3995,50
20230623,091500,51701390,3995,3995,3995,3995,900
20230623,091400,48105890,4020,4020,4020,4020,1000
20230623,091300,44085890,4010,3980,4010,3980,2601
20230623,091200,33691590,3975,3970,3975,3970,199
20230623,091100,32901435,3970,3975,3975,3970,32
20230623,091000,32774390,3970,3970,3970,3970,0
20230623,090900,32774390,3970,3970,3970,3970,500
20230623,090800,30789390,3970,3965,3970,3965,839
20230623,090700,27459315,3960,3965,3965,3960,134
20230623,090600,26928035,3965,3965,3965,3965,0
20230623,090500,26928035,3965,3950,3965,3950,1001
20230623,090400,22974070,3950,3950,3950,3950,101
20230623,090300,22575120,3950,3960,3960,3950,575
20230623,090200,20301750,3960,3965,3965,3960,217
20230623,090100,19441940,3990,3990,3990,3990,0
20230623,090000,19441940,3990,3950,3990,3950,4922