KissMeData/016880/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,201100,243457920,1520,1520,1520,1520,7178
20230623,201000,243457920,1520,1520,1520,1520,0
20230623,200900,243457920,1520,1520,1520,1520,0
20230623,200800,243457920,1520,1520,1520,1520,0
20230623,200700,243457920,1520,1520,1520,1520,0
20230623,200600,243457920,1520,1520,1520,1520,0
20230623,200500,243457920,1520,1520,1520,1520,0
20230623,200400,243457920,1520,1520,1520,1520,0
20230623,200300,243457920,1520,1520,1520,1520,0
20230623,200200,243457920,1520,1520,1520,1520,0
20230623,200100,243457920,1520,1520,1520,1520,0
20230623,200000,243457920,1520,1520,1520,1520,0
20230623,195900,243457920,1520,1520,1520,1520,0
20230623,195800,243457920,1520,1520,1520,1520,0
20230623,195700,243457920,1520,1520,1520,1520,0
20230623,195600,243457920,1520,1520,1520,1520,0
20230623,195500,243457920,1520,1520,1520,1520,0
20230623,195400,243457920,1520,1520,1520,1520,0
20230623,195300,243457920,1520,1520,1520,1520,0
20230623,195200,243457920,1520,1520,1520,1520,0
20230623,195100,243457920,1520,1520,1520,1520,0
20230623,195000,243457920,1520,1520,1520,1520,0
20230623,194900,243457920,1520,1520,1520,1520,0
20230623,194800,243457920,1520,1520,1520,1520,0
20230623,194700,243457920,1520,1520,1520,1520,0
20230623,194600,243457920,1520,1520,1520,1520,0
20230623,194500,243457920,1520,1520,1520,1520,0
20230623,194400,243457920,1520,1520,1520,1520,0
20230623,194300,243457920,1520,1520,1520,1520,0
20230623,194200,243457920,1520,1520,1520,1520,0
20230623,194100,243457920,1520,1520,1520,1520,7178
20230623,194000,243457920,1520,1520,1520,1520,0
20230623,193900,243457920,1520,1520,1520,1520,0
20230623,193800,243457920,1520,1520,1520,1520,0
20230623,193700,243457920,1520,1520,1520,1520,0
20230623,193600,243457920,1520,1520,1520,1520,0
20230623,193500,243457920,1520,1520,1520,1520,0
20230623,193400,243457920,1520,1520,1520,1520,0
20230623,193300,243457920,1520,1520,1520,1520,0
20230623,193200,243457920,1520,1520,1520,1520,0
20230623,193100,243457920,1520,1520,1520,1520,0
20230623,193000,243457920,1520,1520,1520,1520,0
20230623,192900,243457920,1520,1520,1520,1520,0
20230623,192800,243457920,1520,1520,1520,1520,0
20230623,192700,243457920,1520,1520,1520,1520,0
20230623,192600,243457920,1520,1520,1520,1520,0
20230623,192500,243457920,1520,1520,1520,1520,0
20230623,192400,243457920,1520,1520,1520,1520,0
20230623,192300,243457920,1520,1520,1520,1520,0
20230623,192200,243457920,1520,1520,1520,1520,0
20230623,192100,243457920,1520,1520,1520,1520,0
20230623,192000,243457920,1520,1520,1520,1520,0
20230623,191900,243457920,1520,1520,1520,1520,0
20230623,191800,243457920,1520,1520,1520,1520,0
20230623,191700,243457920,1520,1520,1520,1520,0
20230623,191600,243457920,1520,1520,1520,1520,0
20230623,191500,243457920,1520,1520,1520,1520,0
20230623,191400,243457920,1520,1520,1520,1520,0
20230623,191300,243457920,1520,1520,1520,1520,0
20230623,191200,243457920,1520,1520,1520,1520,0
20230623,191100,243457920,1520,1520,1520,1520,7178
20230623,191000,243457920,1520,1520,1520,1520,0
20230623,190900,243457920,1520,1520,1520,1520,0
20230623,190800,243457920,1520,1520,1520,1520,0
20230623,190700,243457920,1520,1520,1520,1520,0
20230623,190600,243457920,1520,1520,1520,1520,0
20230623,190500,243457920,1520,1520,1520,1520,0
20230623,190400,243457920,1520,1520,1520,1520,0
20230623,190300,243457920,1520,1520,1520,1520,0
20230623,190200,243457920,1520,1520,1520,1520,0
20230623,190100,243457920,1520,1520,1520,1520,0
20230623,190000,243457920,1520,1520,1520,1520,0
20230623,185900,243457920,1520,1520,1520,1520,0
20230623,185800,243457920,1520,1520,1520,1520,0
20230623,185700,243457920,1520,1520,1520,1520,0
20230623,185600,243457920,1520,1520,1520,1520,0
20230623,185500,243457920,1520,1520,1520,1520,0
20230623,185400,243457920,1520,1520,1520,1520,0
20230623,185300,243457920,1520,1520,1520,1520,0
20230623,185200,243457920,1520,1520,1520,1520,0
20230623,185100,243457920,1520,1520,1520,1520,0
20230623,185000,243457920,1520,1520,1520,1520,0
20230623,184900,243457920,1520,1520,1520,1520,0
20230623,184800,243457920,1520,1520,1520,1520,0
20230623,184700,243457920,1520,1520,1520,1520,0
20230623,184600,243457920,1520,1520,1520,1520,0
20230623,184500,243457920,1520,1520,1520,1520,0
20230623,184400,243457920,1520,1520,1520,1520,0
20230623,184300,243457920,1520,1520,1520,1520,0
20230623,184200,243457920,1520,1520,1520,1520,0
20230623,184100,243457920,1520,1520,1520,1520,7178
20230623,184000,243457920,1520,1520,1520,1520,0
20230623,183900,243457920,1520,1520,1520,1520,0
20230623,183800,243457920,1520,1520,1520,1520,0
20230623,183700,243457920,1520,1520,1520,1520,0
20230623,183600,243457920,1520,1520,1520,1520,0
20230623,183500,243457920,1520,1520,1520,1520,0
20230623,183400,243457920,1520,1520,1520,1520,0
20230623,183300,243457920,1520,1520,1520,1520,0
20230623,183200,243457920,1520,1520,1520,1520,0
20230623,183100,243457920,1520,1520,1520,1520,0
20230623,183000,243457920,1520,1520,1520,1520,0
20230623,182900,243457920,1520,1520,1520,1520,0
20230623,182800,243457920,1520,1520,1520,1520,0
20230623,182700,243457920,1520,1520,1520,1520,0
20230623,182600,243457920,1520,1520,1520,1520,0
20230623,182500,243457920,1520,1520,1520,1520,0
20230623,182400,243457920,1520,1520,1520,1520,0
20230623,182300,243457920,1520,1520,1520,1520,0
20230623,182200,243457920,1520,1520,1520,1520,0
20230623,182100,243457920,1520,1520,1520,1520,0
20230623,182000,243457920,1520,1520,1520,1520,0
20230623,181900,243457920,1520,1520,1520,1520,0
20230623,181800,243457920,1520,1520,1520,1520,0
20230623,181700,243457920,1520,1520,1520,1520,0
20230623,181600,243457920,1520,1520,1520,1520,0
20230623,181500,243457920,1520,1520,1520,1520,0
20230623,181400,243457920,1520,1520,1520,1520,0
20230623,181300,243457920,1520,1520,1520,1520,0
20230623,181200,243457920,1520,1520,1520,1520,0
20230623,181100,243457920,1520,1520,1520,1520,7178
20230623,181000,243457920,1520,1520,1520,1520,0
20230623,180900,243457920,1520,1520,1520,1520,0
20230623,180800,243457920,1520,1520,1520,1520,0
20230623,180700,243457920,1520,1520,1520,1520,0
20230623,180600,243457920,1520,1520,1520,1520,0
20230623,180500,243457920,1520,1520,1520,1520,0
20230623,180400,243457920,1520,1520,1520,1520,0
20230623,180300,243457920,1520,1520,1520,1520,0
20230623,180200,243457920,1520,1520,1520,1520,0
20230623,180100,243457920,1520,1520,1520,1520,0
20230623,180000,243457920,1520,1520,1520,1520,0
20230623,175900,243457920,1520,1520,1520,1520,0
20230623,175800,243457920,1520,1520,1520,1520,0
20230623,175700,243457920,1520,1520,1520,1520,0
20230623,175600,243457920,1520,1520,1520,1520,0
20230623,175500,243457920,1520,1520,1520,1520,0
20230623,175400,243457920,1520,1520,1520,1520,0
20230623,175300,243457920,1520,1520,1520,1520,0
20230623,175200,243457920,1520,1520,1520,1520,0
20230623,175100,243457920,1520,1520,1520,1520,0
20230623,175000,243457920,1520,1520,1520,1520,0
20230623,174900,243457920,1520,1520,1520,1520,0
20230623,174800,243457920,1520,1520,1520,1520,0
20230623,174700,243457920,1520,1520,1520,1520,0
20230623,174600,243457920,1520,1520,1520,1520,0
20230623,174500,243457920,1520,1520,1520,1520,0
20230623,174400,243457920,1520,1520,1520,1520,0
20230623,174300,243457920,1520,1520,1520,1520,0
20230623,174200,243457920,1520,1520,1520,1520,0
20230623,174100,243457920,1520,1520,1520,1520,7178
20230623,174000,243457920,1520,1520,1520,1520,0
20230623,173900,243457920,1520,1520,1520,1520,0
20230623,173800,243457920,1520,1520,1520,1520,0
20230623,173700,243457920,1520,1520,1520,1520,0
20230623,173600,243457920,1520,1520,1520,1520,0
20230623,173500,243457920,1520,1520,1520,1520,0
20230623,173400,243457920,1520,1520,1520,1520,0
20230623,173300,243457920,1520,1520,1520,1520,0
20230623,173200,243457920,1520,1520,1520,1520,0
20230623,173100,243457920,1520,1520,1520,1520,0
20230623,173000,243457920,1520,1520,1520,1520,0
20230623,172900,243457920,1520,1520,1520,1520,0
20230623,172800,243457920,1520,1520,1520,1520,0
20230623,172700,243457920,1520,1520,1520,1520,0
20230623,172600,243457920,1520,1520,1520,1520,0
20230623,172500,243457920,1520,1520,1520,1520,0
20230623,172400,243457920,1520,1520,1520,1520,0
20230623,172300,243457920,1520,1520,1520,1520,0
20230623,172200,243457920,1520,1520,1520,1520,0
20230623,172100,243457920,1520,1520,1520,1520,0
20230623,172000,243457920,1520,1520,1520,1520,0
20230623,171900,243457920,1520,1520,1520,1520,0
20230623,171800,243457920,1520,1520,1520,1520,0
20230623,171700,243457920,1520,1520,1520,1520,0
20230623,171600,243457920,1520,1520,1520,1520,0
20230623,171500,243457920,1520,1520,1520,1520,0
20230623,171400,243457920,1520,1520,1520,1520,0
20230623,171300,243457920,1520,1520,1520,1520,0
20230623,171200,243457920,1520,1520,1520,1520,0
20230623,171100,243457920,1520,1520,1520,1520,7178
20230623,171000,243457920,1520,1520,1520,1520,0
20230623,170900,243457920,1520,1520,1520,1520,0
20230623,170800,243457920,1520,1520,1520,1520,0
20230623,170700,243457920,1520,1520,1520,1520,0
20230623,170600,243457920,1520,1520,1520,1520,0
20230623,170500,243457920,1520,1520,1520,1520,0
20230623,170400,243457920,1520,1520,1520,1520,0
20230623,170300,243457920,1520,1520,1520,1520,0
20230623,170200,243457920,1520,1520,1520,1520,0
20230623,170100,243457920,1520,1520,1520,1520,0
20230623,170000,243457920,1520,1520,1520,1520,0
20230623,165900,243457920,1520,1520,1520,1520,0
20230623,165800,243457920,1520,1520,1520,1520,0
20230623,165700,243457920,1520,1520,1520,1520,0
20230623,165600,243457920,1520,1520,1520,1520,0
20230623,165500,243457920,1520,1520,1520,1520,0
20230623,165400,243457920,1520,1520,1520,1520,0
20230623,165300,243457920,1520,1520,1520,1520,0
20230623,165200,243457920,1520,1520,1520,1520,0
20230623,165100,243457920,1520,1520,1520,1520,0
20230623,165000,243457920,1520,1520,1520,1520,0
20230623,164900,243457920,1520,1520,1520,1520,0
20230623,164800,243457920,1520,1520,1520,1520,0
20230623,164700,243457920,1520,1520,1520,1520,0
20230623,164600,243457920,1520,1520,1520,1520,0
20230623,164500,243457920,1520,1520,1520,1520,0
20230623,164400,243457920,1520,1520,1520,1520,0
20230623,164300,243457920,1520,1520,1520,1520,0
20230623,164200,243457920,1520,1520,1520,1520,0
20230623,164100,243457920,1520,1520,1520,1520,7178
20230623,164000,243457920,1520,1520,1520,1520,0
20230623,163900,243457920,1520,1520,1520,1520,0
20230623,163800,243457920,1520,1520,1520,1520,0
20230623,163700,243457920,1520,1520,1520,1520,0
20230623,163600,243457920,1520,1520,1520,1520,0
20230623,163500,243457920,1520,1520,1520,1520,0
20230623,163400,243457920,1520,1520,1520,1520,0
20230623,163300,243457920,1520,1520,1520,1520,0
20230623,163200,243457920,1520,1520,1520,1520,0
20230623,163100,243457920,1520,1520,1520,1520,0
20230623,163000,243457920,1520,1520,1520,1520,0
20230623,162900,243457920,1520,1520,1520,1520,0
20230623,162800,243457920,1520,1520,1520,1520,0
20230623,162700,243457920,1520,1520,1520,1520,0
20230623,162600,243457920,1520,1520,1520,1520,0
20230623,162500,243457920,1520,1520,1520,1520,0
20230623,162400,243457920,1520,1520,1520,1520,0
20230623,162300,243457920,1520,1520,1520,1520,0
20230623,162200,243457920,1520,1520,1520,1520,0
20230623,162100,243457920,1520,1520,1520,1520,0
20230623,162000,243457920,1520,1520,1520,1520,0
20230623,161900,243457920,1520,1520,1520,1520,0
20230623,161800,243457920,1520,1520,1520,1520,0
20230623,161700,243457920,1520,1520,1520,1520,0
20230623,161600,243457920,1520,1520,1520,1520,0
20230623,161500,243457920,1520,1520,1520,1520,0
20230623,161400,243457920,1520,1520,1520,1520,0
20230623,161300,243457920,1520,1520,1520,1520,0
20230623,161200,243457920,1520,1520,1520,1520,0
20230623,161100,243457920,1520,1520,1520,1520,7178
20230623,161000,243457920,1520,1520,1520,1520,0
20230623,160900,243457920,1520,1520,1520,1520,0
20230623,160800,243457920,1520,1520,1520,1520,0
20230623,160700,243457920,1520,1520,1520,1520,0
20230623,160600,243457920,1520,1520,1520,1520,0
20230623,160500,243457920,1520,1520,1520,1520,0
20230623,160400,243457920,1520,1520,1520,1520,0
20230623,160300,243457920,1520,1520,1520,1520,0
20230623,160200,243457920,1520,1520,1520,1520,0
20230623,160100,243457920,1520,1520,1520,1520,0
20230623,160000,243457920,1520,1520,1520,1520,0
20230623,155900,243457920,1520,1520,1520,1520,0
20230623,155800,243457920,1520,1520,1520,1520,0
20230623,155700,243457920,1520,1520,1520,1520,0
20230623,155600,243457920,1520,1520,1520,1520,0
20230623,155500,243457920,1520,1520,1520,1520,0
20230623,155400,243457920,1520,1520,1520,1520,0
20230623,155300,243457920,1520,1520,1520,1520,0
20230623,155200,243457920,1520,1520,1520,1520,0
20230623,155100,243457920,1520,1520,1520,1520,0
20230623,155000,243457920,1520,1520,1520,1520,0
20230623,154900,243457920,1520,1520,1520,1520,0
20230623,154800,243457920,1520,1520,1520,1520,0
20230623,154700,243457920,1520,1520,1520,1520,0
20230623,154600,243457920,1520,1520,1520,1520,0
20230623,154500,243457920,1520,1520,1520,1520,0
20230623,154400,243457920,1520,1520,1520,1520,0
20230623,154300,243457920,1520,1520,1520,1520,0
20230623,154200,243457920,1520,1520,1520,1520,0
20230623,154100,243457920,1520,1520,1520,1520,7178
20230623,154000,243457920,1520,1520,1520,1520,0
20230623,153900,243457920,1520,1520,1520,1520,0
20230623,153800,243457920,1520,1520,1520,1520,0
20230623,153700,243457920,1520,1520,1520,1520,0
20230623,153600,243457920,1520,1520,1520,1520,0
20230623,153500,243457920,1520,1520,1520,1520,0
20230623,153400,243457920,1520,1520,1520,1520,0
20230623,153300,243457920,1520,1520,1520,1520,0
20230623,153200,243457920,1520,1520,1520,1520,0
20230623,153100,243457920,1520,1520,1520,1520,0
20230623,153000,243457920,1520,1520,1520,1520,7178
20230623,152900,232547360,1514,1514,1514,1514,0
20230623,152800,232547360,1514,1514,1514,1514,0
20230623,152700,232547360,1514,1514,1514,1514,0
20230623,152600,232547360,1514,1514,1514,1514,0
20230623,152500,232547360,1514,1514,1514,1514,0
20230623,152400,232547360,1514,1514,1514,1514,0
20230623,152300,232547360,1514,1514,1514,1514,0
20230623,152200,232547360,1514,1514,1514,1514,0
20230623,152100,232547360,1514,1514,1514,1514,0
20230623,152000,232547360,1514,1514,1514,1514,0
20230623,151900,232547360,1514,1514,1514,1510,198
20230623,151800,232247906,1514,1515,1515,1513,78
20230623,151700,232129808,1515,1507,1515,1507,1630
20230623,151600,229666991,1507,1507,1507,1507,0
20230623,151500,229666991,1507,1507,1507,1507,0
20230623,151400,229666991,1507,1507,1507,1507,0
20230623,151300,229666991,1507,1507,1507,1507,0
20230623,151200,229666991,1507,1507,1507,1507,1012
20230623,151100,228141907,1507,1507,1507,1507,0
20230623,151000,228141907,1507,1507,1507,1507,507
20230623,150900,227377858,1506,1507,1507,1506,32
20230623,150800,227329665,1507,1507,1507,1507,0
20230623,150700,227329665,1507,1507,1507,1507,1621
20230623,150600,224886818,1507,1507,1507,1507,0
20230623,150500,224886818,1507,1507,1507,1507,0
20230623,150400,224886818,1507,1507,1507,1507,60
20230623,150300,224796398,1507,1508,1508,1507,364
20230623,150200,224247506,1510,1510,1510,1510,1400
20230623,150100,222133506,1508,1509,1509,1508,500
20230623,150000,221379164,1509,1509,1509,1509,500
20230623,145900,220624664,1509,1509,1509,1509,0
20230623,145800,220624664,1509,1511,1511,1509,762
20230623,145700,219473384,1514,1514,1514,1514,0
20230623,145600,219473384,1514,1514,1514,1514,0
20230623,145500,219473384,1514,1514,1514,1514,0
20230623,145400,219473384,1514,1514,1514,1514,260
20230623,145300,219079744,1514,1514,1514,1514,1
20230623,145200,219078230,1514,1514,1514,1514,0
20230623,145100,219078230,1514,1514,1514,1514,1
20230623,145000,219076716,1514,1514,1514,1514,0
20230623,144900,219076716,1514,1514,1514,1514,1
20230623,144800,219075202,1515,1515,1515,1515,0
20230623,144700,219075202,1515,1515,1515,1515,0
20230623,144600,219075202,1515,1515,1515,1515,0
20230623,144500,219075202,1515,1515,1515,1515,0
20230623,144400,219075202,1515,1515,1515,1515,0
20230623,144300,219075202,1515,1515,1515,1515,0
20230623,144200,219075202,1515,1515,1515,1515,0
20230623,144100,219075202,1515,1515,1515,1515,0
20230623,144000,219075202,1515,1515,1515,1515,10
20230623,143900,219060052,1515,1515,1515,1515,0
20230623,143800,219060052,1515,1515,1515,1515,0
20230623,143700,219060052,1515,1515,1515,1515,0
20230623,143600,219060052,1515,1515,1515,1515,0
20230623,143500,219060052,1515,1515,1515,1515,1
20230623,143400,219058537,1508,1515,1515,1508,1595
20230623,143300,216646249,1509,1515,1515,1509,1040
20230623,143200,215075703,1515,1515,1515,1515,2
20230623,143100,215072673,1522,1522,1522,1522,0
20230623,143000,215072673,1522,1522,1522,1522,0
20230623,142900,215072673,1522,1522,1522,1522,0
20230623,142800,215072673,1522,1522,1522,1522,0
20230623,142700,215072673,1522,1522,1522,1522,0
20230623,142600,215072673,1522,1522,1522,1522,0
20230623,142500,215072673,1522,1522,1522,1522,1
20230623,142400,215071151,1511,1514,1514,1511,1943
20230623,142300,212131000,1514,1515,1515,1514,200
20230623,142200,211828169,1523,1523,1523,1523,0
20230623,142100,211828169,1523,1523,1523,1523,0
20230623,142000,211828169,1523,1523,1523,1523,0
20230623,141900,211828169,1523,1523,1523,1523,0
20230623,141800,211828169,1523,1522,1523,1522,847
20230623,141700,210538698,1514,1514,1514,1514,0
20230623,141600,210538698,1514,1514,1514,1514,0
20230623,141500,210538698,1514,1514,1514,1514,130
20230623,141400,210341878,1514,1514,1514,1514,1
20230623,141300,210340364,1514,1514,1514,1514,0
20230623,141200,210340364,1514,1514,1514,1514,0
20230623,141100,210340364,1514,1516,1516,1514,4232
20230623,141000,203926515,1516,1516,1516,1516,0
20230623,140900,203926515,1516,1516,1516,1515,112
20230623,140800,203756724,1516,1516,1516,1516,500
20230623,140700,202998724,1522,1522,1522,1522,10
20230623,140600,202983504,1514,1514,1514,1514,0
20230623,140500,202983504,1514,1514,1514,1514,0
20230623,140400,202983504,1514,1514,1514,1514,0
20230623,140300,202983504,1514,1514,1514,1514,0
20230623,140200,202983504,1514,1514,1514,1514,0
20230623,140100,202983504,1514,1520,1520,1514,1942
20230623,140000,200037489,1520,1520,1520,1520,41
20230623,135900,199975169,1520,1520,1520,1520,17
20230623,135800,199949329,1523,1523,1523,1523,333
20230623,135700,199442170,1523,1523,1523,1523,10
20230623,135600,199426940,1524,1524,1524,1524,0
20230623,135500,199426940,1524,1524,1524,1524,0
20230623,135400,199426940,1524,1524,1524,1524,0
20230623,135300,199426940,1524,1524,1524,1524,0
20230623,135200,199426940,1524,1524,1524,1524,0
20230623,135100,199426940,1524,1521,1524,1519,4001
20230623,135000,193345492,1521,1524,1524,1521,301
20230623,134900,192887371,1524,1524,1524,1524,0
20230623,134800,192887371,1524,1524,1524,1524,0
20230623,134700,192887371,1524,1524,1524,1524,0
20230623,134600,192887371,1524,1524,1524,1524,0
20230623,134500,192887371,1524,1524,1524,1524,0
20230623,134400,192887371,1524,1524,1524,1524,0
20230623,134300,192887371,1524,1523,1524,1523,6
20230623,134200,192878232,1524,1524,1524,1524,0
20230623,134100,192878232,1524,1524,1524,1524,0
20230623,134000,192878232,1524,1524,1524,1524,201
20230623,133900,192571908,1520,1520,1520,1520,2
20230623,133800,192568868,1520,1520,1520,1520,0
20230623,133700,192568868,1520,1520,1520,1520,0
20230623,133600,192568868,1520,1520,1520,1520,0
20230623,133500,192568868,1520,1520,1520,1520,0
20230623,133400,192568868,1520,1520,1520,1520,455
20230623,133300,191877268,1520,1520,1520,1520,0
20230623,133200,191877268,1520,1520,1520,1520,5
20230623,133100,191869668,1520,1520,1520,1520,0
20230623,133000,191869668,1520,1520,1520,1520,250
20230623,132900,191489668,1520,1520,1520,1520,0
20230623,132800,191489668,1520,1521,1521,1520,1701
20230623,132700,188903387,1525,1525,1525,1525,0
20230623,132600,188903387,1525,1525,1525,1525,0
20230623,132500,188903387,1525,1525,1525,1525,0
20230623,132400,188903387,1525,1525,1525,1525,60
20230623,132300,188811887,1525,1525,1525,1525,0
20230623,132200,188811887,1525,1525,1525,1525,22
20230623,132100,188778337,1525,1525,1525,1525,0
20230623,132000,188778337,1525,1525,1525,1525,100
20230623,131900,188625837,1525,1525,1525,1525,0
20230623,131800,188625837,1525,1525,1525,1525,0
20230623,131700,188625837,1525,1525,1525,1525,0
20230623,131600,188625837,1525,1525,1525,1525,0
20230623,131500,188625837,1525,1525,1525,1525,576
20230623,131400,187747437,1525,1524,1525,1524,959
20230623,131300,186285074,1524,1524,1524,1524,0
20230623,131200,186285074,1524,1524,1524,1524,2
20230623,131100,186282026,1524,1518,1524,1518,21
20230623,131000,186250142,1525,1525,1525,1525,0
20230623,130900,186250142,1525,1525,1525,1525,0
20230623,130800,186250142,1525,1525,1525,1525,1
20230623,130700,186248617,1526,1526,1526,1526,0
20230623,130600,186248617,1526,1526,1526,1526,0
20230623,130500,186248617,1526,1521,1526,1521,3243
20230623,130400,181301184,1521,1521,1521,1521,23
20230623,130300,181266201,1521,1521,1521,1521,0
20230623,130200,181266201,1521,1525,1525,1521,1448
20230623,130100,179058086,1526,1526,1526,1526,0
20230623,130000,179058086,1526,1526,1526,1526,0
20230623,125900,179058086,1526,1526,1526,1526,0
20230623,125800,179058086,1526,1526,1526,1526,300
20230623,125700,178600286,1526,1526,1526,1526,0
20230623,125600,178600286,1526,1526,1526,1526,0
20230623,125500,178600286,1526,1525,1526,1525,300
20230623,125400,178142756,1515,1515,1515,1515,0
20230623,125300,178142756,1515,1515,1515,1515,0
20230623,125200,178142756,1515,1515,1515,1515,4193
20230623,125100,171790361,1515,1515,1515,1515,0
20230623,125000,171790361,1515,1515,1515,1515,0
20230623,124900,171790361,1515,1515,1515,1515,0
20230623,124800,171790361,1515,1515,1515,1515,0
20230623,124700,171790361,1515,1515,1515,1515,60
20230623,124600,171699461,1515,1515,1515,1515,582
20230623,124500,170817731,1515,1516,1516,1515,50
20230623,124400,170741972,1516,1516,1516,1516,0
20230623,124300,170741972,1516,1516,1516,1516,0
20230623,124200,170741972,1516,1517,1517,1516,2315
20230623,124100,167230417,1517,1517,1517,1517,0
20230623,124000,167230417,1517,1517,1517,1517,0
20230623,123900,167230417,1517,1517,1517,1517,0
20230623,123800,167230417,1517,1517,1517,1517,0
20230623,123700,167230417,1517,1517,1517,1517,0
20230623,123600,167230417,1517,1517,1517,1517,0
20230623,123500,167230417,1517,1517,1517,1517,0
20230623,123400,167230417,1517,1517,1517,1517,50
20230623,123300,167154567,1525,1525,1525,1525,1
20230623,123200,167153042,1516,1516,1516,1516,0
20230623,123100,167153042,1516,1516,1516,1516,70
20230623,123000,167046922,1516,1516,1516,1516,0
20230623,122900,167046922,1516,1516,1516,1516,0
20230623,122800,167046922,1516,1524,1525,1516,2500
20230623,122700,163239809,1516,1516,1516,1516,112
20230623,122600,163070017,1524,1524,1524,1524,0
20230623,122500,163070017,1524,1524,1524,1524,0
20230623,122400,163070017,1524,1524,1524,1524,0
20230623,122300,163070017,1524,1523,1524,1523,890
20230623,122200,161714527,1523,1523,1523,1523,0
20230623,122100,161714527,1523,1523,1523,1523,1
20230623,122000,161713004,1522,1522,1522,1522,0
20230623,121900,161713004,1522,1522,1522,1522,0
20230623,121800,161713004,1522,1522,1522,1522,170
20230623,121700,161454264,1516,1516,1516,1516,2
20230623,121600,161451232,1518,1518,1518,1518,0
20230623,121500,161451232,1518,1518,1518,1518,0
20230623,121400,161451232,1518,1518,1518,1518,0
20230623,121300,161451232,1518,1518,1518,1518,0
20230623,121200,161451232,1518,1518,1518,1518,0
20230623,121100,161451232,1518,1518,1518,1518,0
20230623,121000,161451232,1518,1518,1518,1518,1303
20230623,120900,159473278,1518,1518,1518,1518,0
20230623,120800,159473278,1518,1518,1518,1518,0
20230623,120700,159473278,1518,1518,1518,1518,0
20230623,120600,159473278,1518,1518,1518,1518,0
20230623,120500,159473278,1518,1518,1518,1518,100
20230623,120400,159321478,1518,1518,1518,1518,1
20230623,120300,159319960,1518,1518,1518,1518,10
20230623,120200,159304780,1518,1518,1518,1518,0
20230623,120100,159304780,1518,1518,1518,1518,1
20230623,120000,159303262,1510,1510,1510,1510,0
20230623,115900,159303262,1510,1510,1510,1510,0
20230623,115800,159303262,1510,1510,1510,1510,0
20230623,115700,159303262,1510,1510,1510,1510,68
20230623,115600,159200582,1510,1510,1510,1510,299
20230623,115500,158749092,1510,1510,1510,1510,0
20230623,115400,158749092,1510,1510,1510,1510,1
20230623,115300,158747582,1514,1514,1514,1514,0
20230623,115200,158747582,1514,1514,1514,1514,0
20230623,115100,158747582,1514,1514,1514,1514,0
20230623,115000,158747582,1514,1510,1514,1510,499
20230623,114900,157992100,1514,1514,1514,1514,0
20230623,114800,157992100,1514,1514,1514,1514,1000
20230623,114700,156478100,1510,1510,1510,1510,0
20230623,114600,156478100,1510,1510,1510,1510,16
20230623,114500,156453940,1514,1514,1514,1514,0
20230623,114400,156453940,1514,1514,1514,1514,0
20230623,114300,156453940,1514,1514,1514,1514,2
20230623,114200,156450912,1510,1510,1510,1510,100
20230623,114100,156299912,1510,1510,1510,1510,0
20230623,114000,156299912,1510,1510,1510,1510,1484
20230623,113900,154059072,1511,1511,1511,1511,16
20230623,113800,154034896,1513,1513,1513,1513,0
20230623,113700,154034896,1513,1513,1513,1513,0
20230623,113600,154034896,1513,1513,1513,1513,0
20230623,113500,154034896,1513,1513,1513,1513,0
20230623,113400,154034896,1513,1513,1513,1513,1
20230623,113300,154033383,1514,1514,1514,1514,0
20230623,113200,154033383,1514,1514,1514,1514,0
20230623,113100,154033383,1514,1514,1514,1514,0
20230623,113000,154033383,1514,1514,1514,1514,0
20230623,112900,154033383,1514,1514,1514,1514,1
20230623,112800,154031869,1508,1508,1508,1508,28
20230623,112700,153989645,1508,1508,1508,1508,2
20230623,112600,153986629,1508,1508,1508,1508,0
20230623,112500,153986629,1508,1508,1508,1508,1701
20230623,112400,151421521,1508,1509,1509,1508,1800
20230623,112300,148707000,1509,1509,1509,1509,0
20230623,112200,148707000,1509,1509,1509,1509,0
20230623,112100,148707000,1509,1509,1509,1509,33
20230623,112000,148657203,1509,1509,1509,1509,343
20230623,111900,148139616,1509,1509,1509,1509,5
20230623,111800,148132071,1510,1510,1510,1510,1979
20230623,111700,145143781,1511,1511,1511,1511,1979
20230623,111600,142153512,1512,1512,1512,1512,800
20230623,111500,140943912,1512,1512,1512,1512,351
20230623,111400,140413200,1512,1512,1512,1512,0
20230623,111300,140413200,1512,1518,1518,1512,110
20230623,111200,140246820,1518,1518,1518,1518,4
20230623,111100,140240748,1512,1512,1512,1512,0
20230623,111000,140240748,1512,1512,1512,1512,6
20230623,110900,140231676,1511,1511,1511,1511,0
20230623,110800,140231676,1511,1511,1511,1511,0
20230623,110700,140231676,1511,1511,1511,1511,0
20230623,110600,140231676,1511,1511,1511,1511,0
20230623,110500,140231676,1511,1511,1511,1511,7
20230623,110400,140221099,1520,1520,1520,1520,0
20230623,110300,140221099,1520,1520,1520,1520,0
20230623,110200,140221099,1520,1520,1520,1520,919
20230623,110100,138824219,1521,1521,1521,1521,0
20230623,110000,138824219,1521,1521,1521,1521,0
20230623,105900,138824219,1521,1521,1521,1521,0
20230623,105800,138824219,1521,1521,1521,1521,2
20230623,105700,138821177,1522,1512,1522,1512,16
20230623,105600,138796975,1512,1512,1512,1512,50
20230623,105500,138721375,1512,1512,1512,1512,0
20230623,105400,138721375,1512,1512,1512,1512,0
20230623,105300,138721375,1512,1518,1518,1511,8317
20230623,105200,126133742,1518,1518,1518,1518,300
20230623,105100,125678342,1518,1518,1518,1518,0
20230623,105000,125678342,1518,1519,1519,1518,10600
20230623,104900,109586156,1520,1522,1522,1520,199
20230623,104800,109283585,1522,1522,1522,1522,0
20230623,104700,109283585,1522,1522,1522,1522,1999
20230623,104600,106241107,1522,1522,1522,1522,4
20230623,104500,106235019,1526,1526,1526,1526,0
20230623,104400,106235019,1526,1526,1526,1526,0
20230623,104300,106235019,1526,1524,1526,1524,1750
20230623,104200,103566638,1524,1524,1524,1524,0
20230623,104100,103566638,1524,1524,1524,1524,0
20230623,104000,103566638,1524,1524,1524,1524,1
20230623,103900,103565114,1521,1521,1521,1521,0
20230623,103800,103565114,1521,1521,1521,1521,21
20230623,103700,103533173,1521,1521,1521,1521,0
20230623,103600,103533173,1521,1521,1521,1521,180
20230623,103500,103259393,1525,1525,1525,1525,0
20230623,103400,103259393,1525,1521,1525,1521,332
20230623,103300,102754413,1525,1525,1525,1525,1
20230623,103200,102752888,1522,1522,1522,1522,0
20230623,103100,102752888,1522,1522,1522,1522,1170
20230623,103000,100972148,1522,1522,1522,1522,0
20230623,102900,100972148,1522,1522,1522,1522,0
20230623,102800,100972148,1522,1522,1522,1522,15
20230623,102700,100949318,1523,1523,1523,1523,9
20230623,102600,100935611,1523,1523,1523,1523,1
20230623,102500,100934088,1525,1525,1525,1525,6
20230623,102400,100924938,1523,1523,1523,1523,0
20230623,102300,100924938,1523,1523,1523,1523,0
20230623,102200,100924938,1523,1523,1523,1523,0
20230623,102100,100924938,1523,1523,1523,1523,0
20230623,102000,100924938,1523,1523,1523,1523,0
20230623,101900,100924938,1523,1523,1523,1523,19
20230623,101800,100896001,1525,1525,1525,1525,33
20230623,101700,100845676,1525,1525,1525,1525,215
20230623,101600,100517801,1521,1521,1521,1521,100
20230623,101500,100365701,1525,1525,1525,1525,0
20230623,101400,100365701,1525,1525,1525,1525,0
20230623,101300,100365701,1525,1524,1525,1524,10
20230623,101200,100350460,1520,1520,1520,1520,0
20230623,101100,100350460,1520,1520,1520,1520,1000
20230623,101000,98830460,1520,1520,1520,1520,0
20230623,100900,98830460,1520,1520,1520,1520,590
20230623,100800,97933660,1520,1520,1520,1520,1
20230623,100700,97932140,1520,1520,1520,1520,0
20230623,100600,97932140,1520,1520,1520,1520,0
20230623,100500,97932140,1520,1521,1521,1520,1930
20230623,100400,94997240,1524,1524,1524,1524,0
20230623,100300,94997240,1524,1524,1524,1524,1
20230623,100200,94995716,1524,1524,1524,1524,1
20230623,100100,94994192,1524,1524,1524,1524,6
20230623,100000,94985048,1525,1524,1525,1524,5001
20230623,095900,87358524,1525,1525,1525,1525,1
20230623,095800,87356999,1520,1520,1520,1520,30
20230623,095700,87311399,1520,1520,1520,1520,20
20230623,095600,87280999,1525,1525,1525,1525,5201
20230623,095500,79349474,1525,1525,1525,1525,1
20230623,095400,79347949,1525,1525,1525,1525,0
20230623,095300,79347949,1525,1525,1525,1525,1
20230623,095200,79346424,1526,1526,1526,1526,0
20230623,095100,79346424,1526,1526,1526,1526,1
20230623,095000,79344898,1526,1526,1526,1526,0
20230623,094900,79344898,1526,1526,1526,1526,1
20230623,094800,79343372,1527,1524,1527,1524,729
20230623,094700,78231336,1524,1524,1524,1524,1
20230623,094600,78229812,1524,1523,1524,1523,2
20230623,094500,78226765,1520,1520,1520,1520,181
20230623,094400,77951645,1520,1520,1520,1520,3948
20230623,094300,71950685,1520,1520,1520,1520,2170
20230623,094200,68652285,1520,1520,1520,1520,5001
20230623,094100,61050765,1514,1515,1515,1514,710
20230623,094000,59975330,1515,1515,1515,1515,5
20230623,093900,59967755,1515,1515,1515,1515,0
20230623,093800,59967755,1515,1515,1515,1515,4529
20230623,093700,53106320,1515,1514,1515,1514,580
20230623,093600,52227700,1515,1515,1515,1515,23
20230623,093500,52192855,1515,1514,1515,1514,183
20230623,093400,51915783,1515,1518,1518,1515,35
20230623,093300,51862755,1518,1516,1519,1515,5079
20230623,093200,44162971,1516,1516,1516,1516,0
20230623,093100,44162971,1516,1516,1516,1516,3
20230623,093000,44158423,1519,1519,1519,1519,0
20230623,092900,44158423,1519,1519,1519,1519,100
20230623,092800,44006523,1519,1519,1519,1519,1
20230623,092700,44005004,1516,1516,1516,1516,0
20230623,092600,44005004,1516,1519,1519,1516,105
20230623,092500,43845524,1520,1519,1520,1519,22
20230623,092400,43812085,1519,1519,1519,1519,360
20230623,092300,43265245,1520,1520,1520,1520,99
20230623,092200,43114765,1520,1515,1520,1515,3150
20230623,092100,38339510,1515,1515,1515,1515,1
20230623,092000,38337995,1511,1511,1511,1511,0
20230623,091900,38337995,1511,1511,1511,1511,0
20230623,091800,38337995,1511,1511,1511,1511,0
20230623,091700,38337995,1511,1508,1511,1508,4607
20230623,091600,31380590,1508,1508,1508,1508,0
20230623,091500,31380590,1508,1508,1508,1508,0
20230623,091400,31380590,1508,1508,1508,1508,0
20230623,091300,31380590,1508,1508,1508,1508,0
20230623,091200,31380590,1508,1508,1508,1508,10
20230623,091100,31365510,1506,1506,1506,1506,0
20230623,091000,31365510,1506,1506,1506,1506,100
20230623,090900,31214910,1506,1508,1508,1506,1005
20230623,090800,29701216,1508,1508,1508,1508,0
20230623,090700,29701216,1508,1508,1508,1508,51
20230623,090600,29624308,1508,1507,1508,1507,10102
20230623,090500,14390694,1506,1508,1508,1506,773
20230623,090400,13226408,1508,1508,1508,1508,314
20230623,090300,12752896,1508,1508,1508,1508,1
20230623,090200,12751388,1507,1507,1507,1506,599
20230623,090100,11848696,1507,1514,1535,1497,4844
20230623,090000,4566660,1510,1502,1510,1502,3038