KissMeData/038540/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204900,859028545,4895,4895,4895,4895,3860
20230623,204800,859028545,4895,4895,4895,4895,0
20230623,204700,859028545,4895,4895,4895,4895,0
20230623,204600,859028545,4895,4895,4895,4895,0
20230623,204500,859028545,4895,4895,4895,4895,0
20230623,204400,859028545,4895,4895,4895,4895,0
20230623,204300,859028545,4895,4895,4895,4895,0
20230623,204200,859028545,4895,4895,4895,4895,0
20230623,204100,859028545,4895,4895,4895,4895,0
20230623,204000,859028545,4895,4895,4895,4895,0
20230623,203900,859028545,4895,4895,4895,4895,0
20230623,203800,859028545,4895,4895,4895,4895,0
20230623,203700,859028545,4895,4895,4895,4895,0
20230623,203600,859028545,4895,4895,4895,4895,0
20230623,203500,859028545,4895,4895,4895,4895,0
20230623,203400,859028545,4895,4895,4895,4895,0
20230623,203300,859028545,4895,4895,4895,4895,0
20230623,203200,859028545,4895,4895,4895,4895,0
20230623,203100,859028545,4895,4895,4895,4895,0
20230623,203000,859028545,4895,4895,4895,4895,0
20230623,202900,859028545,4895,4895,4895,4895,0
20230623,202800,859028545,4895,4895,4895,4895,0
20230623,202700,859028545,4895,4895,4895,4895,0
20230623,202600,859028545,4895,4895,4895,4895,0
20230623,202500,859028545,4895,4895,4895,4895,0
20230623,202400,859028545,4895,4895,4895,4895,0
20230623,202300,859028545,4895,4895,4895,4895,0
20230623,202200,859028545,4895,4895,4895,4895,0
20230623,202100,859028545,4895,4895,4895,4895,0
20230623,202000,859028545,4895,4895,4895,4895,0
20230623,201900,859028545,4895,4895,4895,4895,3860
20230623,201800,859028545,4895,4895,4895,4895,0
20230623,201700,859028545,4895,4895,4895,4895,0
20230623,201600,859028545,4895,4895,4895,4895,0
20230623,201500,859028545,4895,4895,4895,4895,0
20230623,201400,859028545,4895,4895,4895,4895,0
20230623,201300,859028545,4895,4895,4895,4895,0
20230623,201200,859028545,4895,4895,4895,4895,0
20230623,201100,859028545,4895,4895,4895,4895,0
20230623,201000,859028545,4895,4895,4895,4895,0
20230623,200900,859028545,4895,4895,4895,4895,0
20230623,200800,859028545,4895,4895,4895,4895,0
20230623,200700,859028545,4895,4895,4895,4895,0
20230623,200600,859028545,4895,4895,4895,4895,0
20230623,200500,859028545,4895,4895,4895,4895,0
20230623,200400,859028545,4895,4895,4895,4895,0
20230623,200300,859028545,4895,4895,4895,4895,0
20230623,200200,859028545,4895,4895,4895,4895,0
20230623,200100,859028545,4895,4895,4895,4895,0
20230623,200000,859028545,4895,4895,4895,4895,0
20230623,195900,859028545,4895,4895,4895,4895,0
20230623,195800,859028545,4895,4895,4895,4895,0
20230623,195700,859028545,4895,4895,4895,4895,0
20230623,195600,859028545,4895,4895,4895,4895,0
20230623,195500,859028545,4895,4895,4895,4895,0
20230623,195400,859028545,4895,4895,4895,4895,0
20230623,195300,859028545,4895,4895,4895,4895,0
20230623,195200,859028545,4895,4895,4895,4895,0
20230623,195100,859028545,4895,4895,4895,4895,0
20230623,195000,859028545,4895,4895,4895,4895,0
20230623,194900,859028545,4895,4895,4895,4895,3860
20230623,194800,859028545,4895,4895,4895,4895,0
20230623,194700,859028545,4895,4895,4895,4895,0
20230623,194600,859028545,4895,4895,4895,4895,0
20230623,194500,859028545,4895,4895,4895,4895,0
20230623,194400,859028545,4895,4895,4895,4895,0
20230623,194300,859028545,4895,4895,4895,4895,0
20230623,194200,859028545,4895,4895,4895,4895,0
20230623,194100,859028545,4895,4895,4895,4895,0
20230623,194000,859028545,4895,4895,4895,4895,0
20230623,193900,859028545,4895,4895,4895,4895,0
20230623,193800,859028545,4895,4895,4895,4895,0
20230623,193700,859028545,4895,4895,4895,4895,0
20230623,193600,859028545,4895,4895,4895,4895,0
20230623,193500,859028545,4895,4895,4895,4895,0
20230623,193400,859028545,4895,4895,4895,4895,0
20230623,193300,859028545,4895,4895,4895,4895,0
20230623,193200,859028545,4895,4895,4895,4895,0
20230623,193100,859028545,4895,4895,4895,4895,0
20230623,193000,859028545,4895,4895,4895,4895,0
20230623,192900,859028545,4895,4895,4895,4895,0
20230623,192800,859028545,4895,4895,4895,4895,0
20230623,192700,859028545,4895,4895,4895,4895,0
20230623,192600,859028545,4895,4895,4895,4895,0
20230623,192500,859028545,4895,4895,4895,4895,0
20230623,192400,859028545,4895,4895,4895,4895,0
20230623,192300,859028545,4895,4895,4895,4895,0
20230623,192200,859028545,4895,4895,4895,4895,0
20230623,192100,859028545,4895,4895,4895,4895,0
20230623,192000,859028545,4895,4895,4895,4895,0
20230623,191900,859028545,4895,4895,4895,4895,3860
20230623,191800,859028545,4895,4895,4895,4895,0
20230623,191700,859028545,4895,4895,4895,4895,0
20230623,191600,859028545,4895,4895,4895,4895,0
20230623,191500,859028545,4895,4895,4895,4895,0
20230623,191400,859028545,4895,4895,4895,4895,0
20230623,191300,859028545,4895,4895,4895,4895,0
20230623,191200,859028545,4895,4895,4895,4895,0
20230623,191100,859028545,4895,4895,4895,4895,0
20230623,191000,859028545,4895,4895,4895,4895,0
20230623,190900,859028545,4895,4895,4895,4895,0
20230623,190800,859028545,4895,4895,4895,4895,0
20230623,190700,859028545,4895,4895,4895,4895,0
20230623,190600,859028545,4895,4895,4895,4895,0
20230623,190500,859028545,4895,4895,4895,4895,0
20230623,190400,859028545,4895,4895,4895,4895,0
20230623,190300,859028545,4895,4895,4895,4895,0
20230623,190200,859028545,4895,4895,4895,4895,0
20230623,190100,859028545,4895,4895,4895,4895,0
20230623,190000,859028545,4895,4895,4895,4895,0
20230623,185900,859028545,4895,4895,4895,4895,0
20230623,185800,859028545,4895,4895,4895,4895,0
20230623,185700,859028545,4895,4895,4895,4895,0
20230623,185600,859028545,4895,4895,4895,4895,0
20230623,185500,859028545,4895,4895,4895,4895,0
20230623,185400,859028545,4895,4895,4895,4895,0
20230623,185300,859028545,4895,4895,4895,4895,0
20230623,185200,859028545,4895,4895,4895,4895,0
20230623,185100,859028545,4895,4895,4895,4895,0
20230623,185000,859028545,4895,4895,4895,4895,0
20230623,184900,859028545,4895,4895,4895,4895,3860
20230623,184800,859028545,4895,4895,4895,4895,0
20230623,184700,859028545,4895,4895,4895,4895,0
20230623,184600,859028545,4895,4895,4895,4895,0
20230623,184500,859028545,4895,4895,4895,4895,0
20230623,184400,859028545,4895,4895,4895,4895,0
20230623,184300,859028545,4895,4895,4895,4895,0
20230623,184200,859028545,4895,4895,4895,4895,0
20230623,184100,859028545,4895,4895,4895,4895,0
20230623,184000,859028545,4895,4895,4895,4895,0
20230623,183900,859028545,4895,4895,4895,4895,0
20230623,183800,859028545,4895,4895,4895,4895,0
20230623,183700,859028545,4895,4895,4895,4895,0
20230623,183600,859028545,4895,4895,4895,4895,0
20230623,183500,859028545,4895,4895,4895,4895,0
20230623,183400,859028545,4895,4895,4895,4895,0
20230623,183300,859028545,4895,4895,4895,4895,0
20230623,183200,859028545,4895,4895,4895,4895,0
20230623,183100,859028545,4895,4895,4895,4895,0
20230623,183000,859028545,4895,4895,4895,4895,0
20230623,182900,859028545,4895,4895,4895,4895,0
20230623,182800,859028545,4895,4895,4895,4895,0
20230623,182700,859028545,4895,4895,4895,4895,0
20230623,182600,859028545,4895,4895,4895,4895,0
20230623,182500,859028545,4895,4895,4895,4895,0
20230623,182400,859028545,4895,4895,4895,4895,0
20230623,182300,859028545,4895,4895,4895,4895,0
20230623,182200,859028545,4895,4895,4895,4895,0
20230623,182100,859028545,4895,4895,4895,4895,0
20230623,182000,859028545,4895,4895,4895,4895,0
20230623,181900,859028545,4895,4895,4895,4895,3860
20230623,181800,859028545,4895,4895,4895,4895,0
20230623,181700,859028545,4895,4895,4895,4895,0
20230623,181600,859028545,4895,4895,4895,4895,0
20230623,181500,859028545,4895,4895,4895,4895,0
20230623,181400,859028545,4895,4895,4895,4895,0
20230623,181300,859028545,4895,4895,4895,4895,0
20230623,181200,859028545,4895,4895,4895,4895,0
20230623,181100,859028545,4895,4895,4895,4895,0
20230623,181000,859028545,4895,4895,4895,4895,0
20230623,180900,859028545,4895,4895,4895,4895,0
20230623,180800,859028545,4895,4895,4895,4895,0
20230623,180700,859028545,4895,4895,4895,4895,0
20230623,180600,859028545,4895,4895,4895,4895,0
20230623,180500,859028545,4895,4895,4895,4895,0
20230623,180400,859028545,4895,4895,4895,4895,0
20230623,180300,859028545,4895,4895,4895,4895,0
20230623,180200,859028545,4895,4895,4895,4895,0
20230623,180100,859028545,4895,4895,4895,4895,0
20230623,180000,859028545,4895,4895,4895,4895,0
20230623,175900,859028545,4895,4895,4895,4895,0
20230623,175800,859028545,4895,4895,4895,4895,0
20230623,175700,859028545,4895,4895,4895,4895,0
20230623,175600,859028545,4895,4895,4895,4895,0
20230623,175500,859028545,4895,4895,4895,4895,0
20230623,175400,859028545,4895,4895,4895,4895,0
20230623,175300,859028545,4895,4895,4895,4895,0
20230623,175200,859028545,4895,4895,4895,4895,0
20230623,175100,859028545,4895,4895,4895,4895,0
20230623,175000,859028545,4895,4895,4895,4895,0
20230623,174900,859028545,4895,4895,4895,4895,3860
20230623,174800,859028545,4895,4895,4895,4895,0
20230623,174700,859028545,4895,4895,4895,4895,0
20230623,174600,859028545,4895,4895,4895,4895,0
20230623,174500,859028545,4895,4895,4895,4895,0
20230623,174400,859028545,4895,4895,4895,4895,0
20230623,174300,859028545,4895,4895,4895,4895,0
20230623,174200,859028545,4895,4895,4895,4895,0
20230623,174100,859028545,4895,4895,4895,4895,0
20230623,174000,859028545,4895,4895,4895,4895,0
20230623,173900,859028545,4895,4895,4895,4895,0
20230623,173800,859028545,4895,4895,4895,4895,0
20230623,173700,859028545,4895,4895,4895,4895,0
20230623,173600,859028545,4895,4895,4895,4895,0
20230623,173500,859028545,4895,4895,4895,4895,0
20230623,173400,859028545,4895,4895,4895,4895,0
20230623,173300,859028545,4895,4895,4895,4895,0
20230623,173200,859028545,4895,4895,4895,4895,0
20230623,173100,859028545,4895,4895,4895,4895,0
20230623,173000,859028545,4895,4895,4895,4895,0
20230623,172900,859028545,4895,4895,4895,4895,0
20230623,172800,859028545,4895,4895,4895,4895,0
20230623,172700,859028545,4895,4895,4895,4895,0
20230623,172600,859028545,4895,4895,4895,4895,0
20230623,172500,859028545,4895,4895,4895,4895,0
20230623,172400,859028545,4895,4895,4895,4895,0
20230623,172300,859028545,4895,4895,4895,4895,0
20230623,172200,859028545,4895,4895,4895,4895,0
20230623,172100,859028545,4895,4895,4895,4895,0
20230623,172000,859028545,4895,4895,4895,4895,0
20230623,171900,859028545,4895,4895,4895,4895,3860
20230623,171800,859028545,4895,4895,4895,4895,0
20230623,171700,859028545,4895,4895,4895,4895,0
20230623,171600,859028545,4895,4895,4895,4895,0
20230623,171500,859028545,4895,4895,4895,4895,0
20230623,171400,859028545,4895,4895,4895,4895,0
20230623,171300,859028545,4895,4895,4895,4895,0
20230623,171200,859028545,4895,4895,4895,4895,0
20230623,171100,859028545,4895,4895,4895,4895,0
20230623,171000,859028545,4895,4895,4895,4895,0
20230623,170900,859028545,4895,4895,4895,4895,0
20230623,170800,859028545,4895,4895,4895,4895,0
20230623,170700,859028545,4895,4895,4895,4895,0
20230623,170600,859028545,4895,4895,4895,4895,0
20230623,170500,859028545,4895,4895,4895,4895,0
20230623,170400,859028545,4895,4895,4895,4895,0
20230623,170300,859028545,4895,4895,4895,4895,0
20230623,170200,859028545,4895,4895,4895,4895,0
20230623,170100,859028545,4895,4895,4895,4895,0
20230623,170000,859028545,4895,4895,4895,4895,0
20230623,165900,859028545,4895,4895,4895,4895,0
20230623,165800,859028545,4895,4895,4895,4895,0
20230623,165700,859028545,4895,4895,4895,4895,0
20230623,165600,859028545,4895,4895,4895,4895,0
20230623,165500,859028545,4895,4895,4895,4895,0
20230623,165400,859028545,4895,4895,4895,4895,0
20230623,165300,859028545,4895,4895,4895,4895,0
20230623,165200,859028545,4895,4895,4895,4895,0
20230623,165100,859028545,4895,4895,4895,4895,0
20230623,165000,859028545,4895,4895,4895,4895,0
20230623,164900,859028545,4895,4895,4895,4895,3860
20230623,164800,859028545,4895,4895,4895,4895,0
20230623,164700,859028545,4895,4895,4895,4895,0
20230623,164600,859028545,4895,4895,4895,4895,0
20230623,164500,859028545,4895,4895,4895,4895,0
20230623,164400,859028545,4895,4895,4895,4895,0
20230623,164300,859028545,4895,4895,4895,4895,0
20230623,164200,859028545,4895,4895,4895,4895,0
20230623,164100,859028545,4895,4895,4895,4895,0
20230623,164000,859028545,4895,4895,4895,4895,0
20230623,163900,859028545,4895,4895,4895,4895,0
20230623,163800,859028545,4895,4895,4895,4895,0
20230623,163700,859028545,4895,4895,4895,4895,0
20230623,163600,859028545,4895,4895,4895,4895,0
20230623,163500,859028545,4895,4895,4895,4895,0
20230623,163400,859028545,4895,4895,4895,4895,0
20230623,163300,859028545,4895,4895,4895,4895,0
20230623,163200,859028545,4895,4895,4895,4895,0
20230623,163100,859028545,4895,4895,4895,4895,0
20230623,163000,859028545,4895,4895,4895,4895,0
20230623,162900,859028545,4895,4895,4895,4895,0
20230623,162800,859028545,4895,4895,4895,4895,0
20230623,162700,859028545,4895,4895,4895,4895,0
20230623,162600,859028545,4895,4895,4895,4895,0
20230623,162500,859028545,4895,4895,4895,4895,0
20230623,162400,859028545,4895,4895,4895,4895,0
20230623,162300,859028545,4895,4895,4895,4895,0
20230623,162200,859028545,4895,4895,4895,4895,0
20230623,162100,859028545,4895,4895,4895,4895,0
20230623,162000,859028545,4895,4895,4895,4895,0
20230623,161900,859028545,4895,4895,4895,4895,3860
20230623,161800,859028545,4895,4895,4895,4895,0
20230623,161700,859028545,4895,4895,4895,4895,0
20230623,161600,859028545,4895,4895,4895,4895,0
20230623,161500,859028545,4895,4895,4895,4895,0
20230623,161400,859028545,4895,4895,4895,4895,0
20230623,161300,859028545,4895,4895,4895,4895,0
20230623,161200,859028545,4895,4895,4895,4895,0
20230623,161100,859028545,4895,4895,4895,4895,0
20230623,161000,859028545,4895,4895,4895,4895,0
20230623,160900,859028545,4895,4895,4895,4895,0
20230623,160800,859028545,4895,4895,4895,4895,0
20230623,160700,859028545,4895,4895,4895,4895,0
20230623,160600,859028545,4895,4895,4895,4895,0
20230623,160500,859028545,4895,4895,4895,4895,0
20230623,160400,859028545,4895,4895,4895,4895,0
20230623,160300,859028545,4895,4895,4895,4895,0
20230623,160200,859028545,4895,4895,4895,4895,0
20230623,160100,859028545,4895,4895,4895,4895,0
20230623,160000,859028545,4895,4895,4895,4895,0
20230623,155900,859028545,4895,4895,4895,4895,0
20230623,155800,859028545,4895,4895,4895,4895,0
20230623,155700,859028545,4895,4895,4895,4895,0
20230623,155600,859028545,4895,4895,4895,4895,0
20230623,155500,859028545,4895,4895,4895,4895,0
20230623,155400,859028545,4895,4895,4895,4895,0
20230623,155300,859028545,4895,4895,4895,4895,0
20230623,155200,859028545,4895,4895,4895,4895,0
20230623,155100,859028545,4895,4895,4895,4895,0
20230623,155000,859028545,4895,4895,4895,4895,0
20230623,154900,859028545,4895,4895,4895,4895,3860
20230623,154800,859028545,4895,4895,4895,4895,0
20230623,154700,859028545,4895,4895,4895,4895,0
20230623,154600,859028545,4895,4895,4895,4895,0
20230623,154500,859028545,4895,4895,4895,4895,0
20230623,154400,859028545,4895,4895,4895,4895,0
20230623,154300,859028545,4895,4895,4895,4895,0
20230623,154200,859028545,4895,4895,4895,4895,0
20230623,154100,859028545,4895,4895,4895,4895,0
20230623,154000,859028545,4895,4895,4895,4895,0
20230623,153900,859028545,4895,4895,4895,4895,0
20230623,153800,859028545,4895,4895,4895,4895,0
20230623,153700,859028545,4895,4895,4895,4895,0
20230623,153600,859028545,4895,4895,4895,4895,0
20230623,153500,859028545,4895,4895,4895,4895,0
20230623,153400,859028545,4895,4895,4895,4895,0
20230623,153300,859028545,4895,4895,4895,4895,0
20230623,153200,859028545,4895,4895,4895,4895,0
20230623,153100,859028545,4895,4895,4895,4895,0
20230623,153000,859028545,4895,4895,4895,4895,3860
20230623,152900,840133845,4900,4900,4900,4900,0
20230623,152800,840133845,4900,4900,4900,4900,0
20230623,152700,840133845,4900,4900,4900,4900,0
20230623,152600,840133845,4900,4900,4900,4900,0
20230623,152500,840133845,4900,4900,4900,4900,0
20230623,152400,840133845,4900,4900,4900,4900,0
20230623,152300,840133845,4900,4900,4900,4900,0
20230623,152200,840133845,4900,4900,4900,4900,0
20230623,152100,840133845,4900,4900,4900,4900,0
20230623,152000,840133845,4900,4900,4900,4900,0
20230623,151900,840133845,4900,4900,4900,4895,231
20230623,151800,839002180,4900,4900,4900,4895,80
20230623,151700,838610190,4900,4900,4900,4900,182
20230623,151600,837718390,4900,4895,4900,4895,23
20230623,151500,837605700,4900,4895,4900,4895,313
20230623,151400,836073560,4900,4900,4900,4900,1
20230623,151300,836068660,4895,4895,4900,4895,1341
20230623,151200,829503065,4900,4895,4900,4895,1501
20230623,151100,822155665,4900,4905,4905,4895,3794
20230623,151000,803569680,4900,4905,4905,4900,300
20230623,150900,802099525,4905,4905,4905,4905,110
20230623,150800,801559975,4905,4900,4905,4900,111
20230623,150700,801015920,4905,4905,4905,4900,82
20230623,150600,800614110,4905,4905,4905,4900,116
20230623,150500,800045690,4905,4905,4905,4905,20
20230623,150400,799947590,4905,4905,4905,4905,0
20230623,150300,799947590,4905,4905,4905,4905,0
20230623,150200,799947590,4905,4900,4905,4900,817
20230623,150100,795944285,4900,4900,4900,4900,1
20230623,150000,795939385,4895,4895,4895,4895,1179
20230623,145900,790168180,4895,4895,4895,4890,138
20230623,145800,789493205,4890,4895,4895,4890,21
20230623,145700,789390415,4895,4895,4895,4895,0
20230623,145600,789390415,4895,4895,4895,4890,2003
20230623,145500,779586845,4900,4900,4900,4900,0
20230623,145400,779586845,4900,4900,4900,4900,1
20230623,145300,779581945,4900,4900,4900,4900,0
20230623,145200,779581945,4900,4895,4900,4895,7047
20230623,145100,745086475,4895,4895,4895,4895,100
20230623,145000,744596975,4895,4890,4895,4890,116
20230623,144900,744029730,4895,4895,4895,4895,1
20230623,144800,744024835,4890,4890,4895,4890,56
20230623,144700,743750945,4890,4890,4890,4890,163
20230623,144600,742953875,4895,4895,4895,4895,1
20230623,144500,742948980,4890,4895,4895,4890,127
20230623,144400,742327325,4895,4895,4895,4895,0
20230623,144300,742327325,4895,4895,4895,4895,0
20230623,144200,742327325,4895,4890,4895,4890,112
20230623,144100,741779640,4890,4890,4890,4890,453
20230623,144000,739564470,4890,4890,4890,4890,36
20230623,143900,739388430,4895,4895,4895,4895,1
20230623,143800,739383535,4890,4890,4890,4890,111
20230623,143700,738840745,4895,4895,4895,4895,5
20230623,143600,738816270,4895,4890,4895,4890,149
20230623,143500,738087640,4890,4890,4890,4890,711
20230623,143400,734610850,4890,4895,4895,4890,1968
20230623,143300,724987325,4890,4890,4890,4890,9
20230623,143200,724943315,4890,4890,4890,4890,968
20230623,143100,720209795,4890,4890,4890,4890,39
20230623,143000,720019085,4895,4895,4895,4895,139
20230623,142900,719338680,4895,4895,4895,4895,0
20230623,142800,719338680,4895,4895,4895,4895,30
20230623,142700,719191830,4895,4895,4895,4895,30
20230623,142600,719044980,4895,4895,4895,4890,120
20230623,142500,718457980,4895,4895,4895,4890,3371
20230623,142400,701964640,4895,4895,4895,4890,33
20230623,142300,701803110,4895,4890,4895,4890,124
20230623,142200,701196700,4895,4895,4895,4895,30
20230623,142100,701049850,4895,4890,4895,4890,32
20230623,142000,700893220,4895,4890,4895,4890,65
20230623,141900,700575220,4895,4895,4895,4895,32
20230623,141800,700418580,4890,4895,4895,4890,140
20230623,141700,699733830,4895,4895,4895,4895,31
20230623,141600,699582085,4895,4895,4895,4890,2810
20230623,141500,685827495,4900,4895,4900,4895,63
20230623,141400,685518960,4900,4895,4900,4895,3132
20230623,141300,670187670,4900,4900,4900,4900,30
20230623,141200,670040670,4895,4900,4900,4895,144
20230623,141100,669335640,4900,4900,4900,4900,30
20230623,141000,669188640,4900,4900,4900,4900,30
20230623,140900,669041640,4895,4895,4895,4895,40
20230623,140800,668845840,4900,4900,4900,4900,30
20230623,140700,668698840,4895,4895,4900,4895,1192
20230623,140600,662863850,4900,4900,4900,4900,30
20230623,140500,662716850,4900,4895,4900,4895,1275
20230623,140400,656475575,4895,4900,4900,4895,166
20230623,140300,655662355,4895,4900,4900,4895,161
20230623,140200,654874110,4900,4900,4900,4900,0
20230623,140100,654874110,4900,4900,4900,4900,30
20230623,140000,654727110,4895,4900,4900,4895,134
20230623,135900,654070720,4900,4900,4900,4900,30
20230623,135800,653923720,4895,4900,4900,4895,779
20230623,135700,650107180,4895,4900,4900,4895,332
20230623,135600,648481890,4900,4900,4900,4900,0
20230623,135500,648481890,4900,4900,4900,4900,50
20230623,135400,648236890,4900,4895,4900,4895,1437
20230623,135300,641202625,4900,4900,4900,4900,30
20230623,135200,641055625,4900,4900,4900,4900,30
20230623,135100,640908625,4900,4895,4900,4895,144
20230623,135000,640203595,4900,4900,4900,4900,30
20230623,134900,640056595,4900,4900,4900,4900,17
20230623,134800,639973295,4900,4895,4900,4895,144
20230623,134700,639268265,4900,4900,4900,4900,5736
20230623,134600,611161865,4900,4905,4905,4900,32
20230623,134500,611004915,4905,4905,4905,4905,30
20230623,134400,610857765,4905,4905,4905,4905,30
20230623,134300,610710615,4900,4905,4905,4900,140
20230623,134200,610024465,4905,4905,4905,4905,0
20230623,134100,610024465,4905,4900,4905,4900,35
20230623,134000,609852800,4905,4905,4905,4905,30
20230623,133900,609705650,4905,4900,4905,4900,138
20230623,133800,609029300,4900,4905,4905,4900,32
20230623,133700,608872350,4905,4905,4905,4905,30
20230623,133600,608725200,4905,4905,4905,4905,0
20230623,133500,608725200,4905,4900,4905,4900,230
20230623,133400,607598050,4905,4905,4905,4905,230
20230623,133300,606469900,4905,4905,4905,4905,30
20230623,133200,606322750,4905,4900,4905,4900,767
20230623,133100,602564300,4905,4905,4905,4905,184
20230623,133000,601661780,4905,4905,4905,4905,30
20230623,132900,601514630,4905,4905,4905,4905,80
20230623,132800,601122230,4905,4905,4905,4905,2123
20230623,132700,590708915,4905,4900,4905,4900,138
20230623,132600,590032565,4900,4905,4905,4900,32
20230623,132500,589875615,4905,4905,4905,4905,30
20230623,132400,589728465,4905,4905,4905,4905,30
20230623,132300,589581315,4905,4905,4905,4905,30
20230623,132200,589434165,4905,4905,4905,4905,0
20230623,132100,589434165,4905,4905,4905,4900,1255
20230623,132000,583278710,4910,4910,4910,4910,33
20230623,131900,583116680,4905,4910,4910,4905,48
20230623,131800,582881080,4910,4905,4910,4905,62
20230623,131700,582576820,4905,4910,4910,4905,124
20230623,131600,581968450,4910,4910,4910,4910,30
20230623,131500,581821150,4905,4905,4905,4905,47
20230623,131400,581590615,4910,4910,4910,4910,30
20230623,131300,581443315,4910,4910,4910,4910,30
20230623,131200,581296015,4910,4910,4910,4910,30
20230623,131100,581148715,4910,4910,4910,4910,130
20230623,131000,580510415,4905,4905,4905,4905,2141
20230623,130900,570008810,4900,4905,4905,4900,12
20230623,130800,569949960,4905,4905,4905,4905,2420
20230623,130700,558079860,4910,4915,4915,4905,3747
20230623,130600,539682720,4915,4910,4915,4910,132
20230623,130500,539034450,4915,4915,4915,4915,30
20230623,130400,538887000,4915,4915,4915,4915,32
20230623,130300,538729720,4910,4910,4915,4910,168
20230623,130200,537904690,4910,4910,4910,4910,6
20230623,130100,537875230,4915,4910,4915,4910,170
20230623,130000,537040380,4915,4910,4915,4910,36
20230623,125900,536863470,4915,4915,4915,4915,30
20230623,125800,536716020,4915,4910,4915,4910,53
20230623,125700,536455635,4910,4915,4915,4910,130
20230623,125600,535817185,4910,4915,4915,4910,32
20230623,125500,535659915,4910,4910,4910,4910,109
20230623,125400,535124725,4915,4915,4915,4910,1305
20230623,125300,528711190,4920,4915,4920,4915,115
20230623,125200,528145815,4920,4920,4920,4920,130
20230623,125100,527506215,4920,4920,4920,4920,30
20230623,125000,527358615,4920,4920,4920,4920,30
20230623,124900,527211015,4920,4920,4920,4920,30
20230623,124800,527063415,4920,4920,4920,4920,0
20230623,124700,527063415,4920,4920,4920,4920,30
20230623,124600,526915815,4920,4920,4920,4920,30
20230623,124500,526768215,4920,4925,4930,4920,1126
20230623,124400,521226215,4930,4930,4930,4930,30
20230623,124300,521078315,4930,4920,4930,4920,1340
20230623,124200,514478630,4920,4920,4920,4920,8
20230623,124100,514439270,4925,4925,4925,4925,30
20230623,124000,514291520,4920,4920,4925,4920,164
20230623,123900,513484490,4920,4925,4925,4920,154
20230623,123800,512726655,4920,4925,4925,4920,35
20230623,123700,512554305,4925,4925,4925,4920,36
20230623,123600,512377030,4920,4935,4935,4920,223
20230623,123500,511279420,4935,4935,4935,4935,0
20230623,123400,511279420,4935,4935,4935,4935,30
20230623,123300,511131370,4935,4935,4935,4935,30
20230623,123200,510983320,4935,4915,4935,4915,177
20230623,123100,510113335,4915,4915,4915,4915,417
20230623,123000,508063780,4915,4915,4915,4915,131
20230623,122900,507419915,4915,4915,4915,4915,0
20230623,122800,507419915,4915,4915,4915,4915,50
20230623,122700,507174165,4915,4915,4915,4915,0
20230623,122600,507174165,4915,4915,4915,4915,5
20230623,122500,507149590,4915,4915,4915,4915,0
20230623,122400,507149590,4915,4915,4915,4915,100
20230623,122300,506658090,4915,4915,4915,4915,3
20230623,122200,506643345,4915,4915,4915,4915,0
20230623,122100,506643345,4915,4915,4915,4915,0
20230623,122000,506643345,4915,4915,4915,4915,0
20230623,121900,506643345,4915,4915,4915,4915,0
20230623,121800,506643345,4915,4910,4915,4910,46
20230623,121700,506417480,4915,4915,4915,4910,1499
20230623,121600,499049905,4910,4910,4910,4910,136
20230623,121500,498382145,4915,4915,4915,4915,0
20230623,121400,498382145,4915,4915,4915,4915,1
20230623,121300,498377230,4915,4915,4915,4915,1
20230623,121200,498372315,4910,4910,4910,4910,0
20230623,121100,498372315,4910,4910,4910,4910,0
20230623,121000,498372315,4910,4915,4915,4910,7
20230623,120900,498337915,4915,4915,4915,4915,1
20230623,120800,498333000,4915,4915,4915,4915,0
20230623,120700,498333000,4915,4915,4915,4915,0
20230623,120600,498333000,4915,4915,4915,4915,280
20230623,120500,496956800,4930,4930,4930,4930,0
20230623,120400,496956800,4930,4930,4930,4930,0
20230623,120300,496956800,4930,4930,4930,4925,110
20230623,120200,496415040,4930,4930,4930,4930,201
20230623,120100,495424110,4930,4930,4930,4930,2
20230623,120000,495414250,4930,4915,4930,4915,6
20230623,115900,495384725,4910,4910,4910,4910,821
20230623,115800,491353615,4905,4900,4905,4900,872
20230623,115700,487077135,4905,4905,4905,4905,0
20230623,115600,487077135,4905,4905,4905,4905,1
20230623,115500,487072230,4900,4905,4905,4900,134
20230623,115400,486415600,4910,4910,4910,4910,1
20230623,115300,486410690,4905,4910,4910,4905,1401
20230623,115200,479538780,4905,4905,4905,4905,290
20230623,115100,478116330,4905,4910,4910,4905,202
20230623,115000,477125515,4905,4910,4910,4905,81
20230623,114900,476728205,4910,4910,4910,4910,1
20230623,114800,476723295,4910,4910,4910,4910,0
20230623,114700,476723295,4910,4910,4910,4910,0
20230623,114600,476723295,4910,4910,4910,4910,1
20230623,114500,476718385,4905,4905,4905,4905,803
20230623,114400,472779670,4905,4905,4905,4905,0
20230623,114300,472779670,4905,4905,4905,4905,2
20230623,114200,472769860,4905,4905,4905,4905,100
20230623,114100,472279360,4900,4900,4900,4900,2
20230623,114000,472269560,4905,4905,4905,4905,0
20230623,113900,472269560,4905,4905,4905,4905,0
20230623,113800,472269560,4905,4905,4905,4905,0
20230623,113700,472269560,4905,4905,4905,4905,24
20230623,113600,472151840,4900,4900,4900,4900,214
20230623,113500,471103240,4900,4900,4900,4900,45
20230623,113400,470882740,4900,4900,4900,4900,34
20230623,113300,470716140,4905,4900,4905,4900,623
20230623,113200,467663435,4900,4925,4930,4900,415
20230623,113100,465622435,4930,4930,4930,4930,0
20230623,113000,465622435,4930,4925,4930,4920,409
20230623,112900,463608420,4925,4935,4935,4925,431
20230623,112800,461484085,4975,4930,4975,4915,340
20230623,112700,459808665,4920,4905,4935,4905,569
20230623,112600,457009225,4905,4895,4905,4895,1765
20230623,112500,448367680,4895,4895,4895,4890,542
20230623,112400,445717290,4890,4900,4900,4890,7252
20230623,112300,410208425,4900,4900,4900,4900,702
20230623,112200,406768625,4900,4905,4905,4900,58
20230623,112100,406484225,4905,4905,4905,4905,95
20230623,112000,406018250,4905,4905,4905,4900,5
20230623,111900,405993735,4905,4905,4905,4900,235
20230623,111800,404841065,4905,4905,4905,4905,100
20230623,111700,404350565,4905,4905,4905,4905,97
20230623,111600,403874780,4905,4905,4905,4905,201
20230623,111500,402888875,4900,4900,4900,4900,181
20230623,111400,402001975,4905,4905,4905,4905,0
20230623,111300,402001975,4905,4905,4905,4905,0
20230623,111200,402001975,4905,4905,4905,4900,794
20230623,111100,398108405,4905,4905,4905,4905,805
20230623,111000,394159880,4905,4905,4905,4905,0
20230623,110900,394159880,4905,4905,4905,4905,2
20230623,110800,394150070,4905,4905,4905,4905,0
20230623,110700,394150070,4905,4905,4905,4905,161
20230623,110600,393360365,4910,4910,4910,4910,21
20230623,110500,393257255,4910,4905,4910,4905,58
20230623,110400,392972515,4905,4905,4905,4900,331
20230623,110300,391349040,4905,4905,4905,4905,464
20230623,110200,389073120,4905,4900,4905,4900,81
20230623,110100,388676215,4900,4900,4900,4900,1950
20230623,110000,379121215,4905,4905,4905,4905,100
20230623,105900,378630715,4910,4905,4910,4905,1298
20230623,105800,372264015,4905,4905,4905,4900,249
20230623,105700,371042730,4905,4905,4910,4905,548
20230623,105600,368352635,4905,4905,4910,4905,622
20230623,105500,365301720,4910,4915,4915,4905,1741
20230623,105400,356757395,4915,4915,4915,4910,3561
20230623,105300,339255600,4915,4915,4915,4915,111
20230623,105200,338710035,4920,4920,4920,4920,2
20230623,105100,338700195,4915,4915,4915,4915,0
20230623,105000,338700195,4915,4915,4915,4915,0
20230623,104900,338700195,4915,4925,4925,4915,55
20230623,104800,338429600,4920,4920,4920,4920,12
20230623,104700,338370560,4920,4930,4930,4920,8709
20230623,104600,295482545,4930,4930,4930,4930,115
20230623,104500,294915595,4930,4930,4930,4930,901
20230623,104400,290473665,4930,4930,4930,4930,190
20230623,104300,289536965,4935,4935,4935,4930,150
20230623,104200,288796725,4935,4940,4940,4935,3635
20230623,104100,270848730,4945,4945,4945,4945,0
20230623,104000,270848730,4945,4950,4950,4945,1598
20230623,103900,262946120,4950,4950,4950,4945,53
20230623,103800,262683780,4950,4945,4950,4945,394
20230623,103700,260734020,4950,4950,4950,4950,8
20230623,103600,260694420,4945,4945,4945,4945,0
20230623,103500,260694420,4945,4950,4950,4945,3
20230623,103400,260679580,4945,4955,4955,4945,7000
20230623,103300,226027660,4960,4955,4960,4955,194
20230623,103200,225066385,4960,4960,4965,4960,921
20230623,103100,220498220,4965,4965,4965,4965,10
20230623,103000,220448570,4965,4965,4965,4960,762
20230623,102900,216666550,4970,4970,4970,4970,0
20230623,102800,216666550,4970,4965,4970,4965,131
20230623,102700,216016125,4965,4965,4965,4965,33
20230623,102600,215852280,4970,4965,4970,4965,140
20230623,102500,215157175,4965,4965,4965,4965,110
20230623,102400,214611025,4970,4970,4970,4970,1
20230623,102300,214606055,4965,4965,4965,4965,2
20230623,102200,214596125,4970,4970,4970,4970,0
20230623,102100,214596125,4970,4970,4970,4970,1
20230623,102000,214591155,4965,4965,4965,4965,76
20230623,101900,214213815,4965,4965,4965,4965,34
20230623,101800,214045005,4970,4970,4970,4970,1
20230623,101700,214040035,4965,4965,4965,4965,294
20230623,101600,212580325,4965,4965,4965,4965,0
20230623,101500,212580325,4965,4965,4965,4965,0
20230623,101400,212580325,4965,4965,4965,4965,202
20230623,101300,211577395,4965,4965,4965,4965,360
20230623,101200,209789995,4965,4960,4965,4960,142
20230623,101100,209085670,4960,4960,4965,4960,71
20230623,101000,208733360,4965,4965,4965,4965,202
20230623,100900,207730430,4975,4975,4975,4975,1
20230623,100800,207725455,4980,4980,4980,4980,0
20230623,100700,207725455,4980,4965,4980,4965,93
20230623,100600,207263695,4995,4995,4995,4995,0
20230623,100500,207263695,4995,4990,4995,4975,969
20230623,100400,202442825,5010,4955,5010,4955,2228
20230623,100300,191400920,4950,4955,4955,4950,348
20230623,100200,189676590,4955,4955,4955,4955,1
20230623,100100,189671635,4955,4955,4955,4955,0
20230623,100000,189671635,4955,4955,4955,4955,0
20230623,095900,189671635,4955,4950,4955,4950,429
20230623,095800,187546530,4955,4955,4955,4955,83
20230623,095700,187135265,4955,4955,4955,4955,31
20230623,095600,186981660,4955,4950,4955,4950,501
20230623,095500,184501705,4950,4955,4955,4950,3
20230623,095400,184486850,4955,4955,4955,4955,0
20230623,095300,184486850,4955,4950,4955,4950,113
20230623,095200,183927495,4955,4955,4955,4955,514
20230623,095100,181380625,4950,4950,4950,4950,2
20230623,095000,181370725,4955,4955,4955,4950,14
20230623,094900,181301415,4955,4965,4965,4955,7863
20230623,094800,142297490,4970,4970,4970,4965,13
20230623,094700,142232890,4970,4970,4970,4965,9
20230623,094600,142188170,4965,4970,4970,4965,136
20230623,094500,141512555,4975,4970,4975,4970,957
20230623,094400,136756260,4970,4970,4970,4970,167
20230623,094300,135926270,4970,4980,4980,4970,1686
20230623,094200,127544695,4980,4980,4980,4980,0
20230623,094100,127544695,4980,4980,4980,4980,0
20230623,094000,127544695,4980,4980,4980,4975,299
20230623,093900,126055685,4980,4975,4980,4970,2003
20230623,093800,116100655,4980,4985,4985,4975,5949
20230623,093700,86472945,4985,5010,5010,4985,81
20230623,093600,86069135,5010,4990,5010,4990,785
20230623,093500,82149155,4990,4990,4990,4990,1
20230623,093400,82144165,4985,4985,4985,4985,2
20230623,093300,82134195,4990,4990,4990,4990,1
20230623,093200,82129205,4990,4990,4990,4990,329
20230623,093100,80487495,4990,4990,4990,4990,375
20230623,093000,78616245,4990,4985,4990,4985,4
20230623,092900,78596290,4990,4990,4990,4990,10
20230623,092800,78546390,4990,4990,4990,4990,3
20230623,092700,78531420,4990,4990,4990,4990,1
20230623,092600,78526430,4995,4990,4995,4990,1497
20230623,092500,71056395,4990,5010,5010,4985,2027
20230623,092400,60936775,5010,5010,5010,5010,0
20230623,092300,60936775,5010,5010,5010,5010,0
20230623,092200,60936775,5010,5010,5010,5010,0
20230623,092100,60936775,5010,5000,5010,5000,84
20230623,092000,60515955,5010,5010,5010,5010,0
20230623,091900,60515955,5010,5010,5010,5010,0
20230623,091800,60515955,5010,5010,5010,5010,0
20230623,091700,60515955,5010,5000,5010,5000,1568
20230623,091600,52675945,5000,5000,5000,4995,165
20230623,091500,51850980,5010,5010,5010,5010,0
20230623,091400,51850980,5010,5000,5010,5000,8
20230623,091300,51810970,5010,5010,5010,5010,0
20230623,091200,51810970,5010,5000,5010,5000,361
20230623,091100,50005960,5000,5010,5010,4990,630
20230623,091000,46853865,5020,5020,5020,5020,1
20230623,090900,46848845,5010,5010,5020,5010,62
20230623,090800,46538215,5040,5040,5040,5040,1
20230623,090700,46533175,5030,5040,5040,5030,1251
20230623,090600,40233915,5050,5020,5060,5020,308
20230623,090500,38682805,5020,5020,5020,5020,1
20230623,090400,38677785,5000,4985,5000,4985,1432
20230623,090300,31525715,4990,4990,4990,4985,1304
20230623,090200,25021765,5000,5010,5020,4995,3019
20230623,090100,9928760,5030,5040,5060,5020,799
20230623,090000,5906790,5040,5000,5040,5000,1178