KissMeData/045300/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205200,579929590,4660,4660,4660,4660,2716
20230623,205100,579929590,4660,4660,4660,4660,0
20230623,205000,579929590,4660,4660,4660,4660,0
20230623,204900,579929590,4660,4660,4660,4660,0
20230623,204800,579929590,4660,4660,4660,4660,0
20230623,204700,579929590,4660,4660,4660,4660,0
20230623,204600,579929590,4660,4660,4660,4660,0
20230623,204500,579929590,4660,4660,4660,4660,0
20230623,204400,579929590,4660,4660,4660,4660,0
20230623,204300,579929590,4660,4660,4660,4660,0
20230623,204200,579929590,4660,4660,4660,4660,0
20230623,204100,579929590,4660,4660,4660,4660,0
20230623,204000,579929590,4660,4660,4660,4660,0
20230623,203900,579929590,4660,4660,4660,4660,0
20230623,203800,579929590,4660,4660,4660,4660,0
20230623,203700,579929590,4660,4660,4660,4660,0
20230623,203600,579929590,4660,4660,4660,4660,0
20230623,203500,579929590,4660,4660,4660,4660,0
20230623,203400,579929590,4660,4660,4660,4660,0
20230623,203300,579929590,4660,4660,4660,4660,0
20230623,203200,579929590,4660,4660,4660,4660,0
20230623,203100,579929590,4660,4660,4660,4660,0
20230623,203000,579929590,4660,4660,4660,4660,0
20230623,202900,579929590,4660,4660,4660,4660,0
20230623,202800,579929590,4660,4660,4660,4660,0
20230623,202700,579929590,4660,4660,4660,4660,0
20230623,202600,579929590,4660,4660,4660,4660,0
20230623,202500,579929590,4660,4660,4660,4660,0
20230623,202400,579929590,4660,4660,4660,4660,0
20230623,202300,579929590,4660,4660,4660,4660,0
20230623,202200,579929590,4660,4660,4660,4660,2716
20230623,202100,579929590,4660,4660,4660,4660,0
20230623,202000,579929590,4660,4660,4660,4660,0
20230623,201900,579929590,4660,4660,4660,4660,0
20230623,201800,579929590,4660,4660,4660,4660,0
20230623,201700,579929590,4660,4660,4660,4660,0
20230623,201600,579929590,4660,4660,4660,4660,0
20230623,201500,579929590,4660,4660,4660,4660,0
20230623,201400,579929590,4660,4660,4660,4660,0
20230623,201300,579929590,4660,4660,4660,4660,0
20230623,201200,579929590,4660,4660,4660,4660,0
20230623,201100,579929590,4660,4660,4660,4660,0
20230623,201000,579929590,4660,4660,4660,4660,0
20230623,200900,579929590,4660,4660,4660,4660,0
20230623,200800,579929590,4660,4660,4660,4660,0
20230623,200700,579929590,4660,4660,4660,4660,0
20230623,200600,579929590,4660,4660,4660,4660,0
20230623,200500,579929590,4660,4660,4660,4660,0
20230623,200400,579929590,4660,4660,4660,4660,0
20230623,200300,579929590,4660,4660,4660,4660,0
20230623,200200,579929590,4660,4660,4660,4660,0
20230623,200100,579929590,4660,4660,4660,4660,0
20230623,200000,579929590,4660,4660,4660,4660,0
20230623,195900,579929590,4660,4660,4660,4660,0
20230623,195800,579929590,4660,4660,4660,4660,0
20230623,195700,579929590,4660,4660,4660,4660,0
20230623,195600,579929590,4660,4660,4660,4660,0
20230623,195500,579929590,4660,4660,4660,4660,0
20230623,195400,579929590,4660,4660,4660,4660,0
20230623,195300,579929590,4660,4660,4660,4660,0
20230623,195200,579929590,4660,4660,4660,4660,2716
20230623,195100,579929590,4660,4660,4660,4660,0
20230623,195000,579929590,4660,4660,4660,4660,0
20230623,194900,579929590,4660,4660,4660,4660,0
20230623,194800,579929590,4660,4660,4660,4660,0
20230623,194700,579929590,4660,4660,4660,4660,0
20230623,194600,579929590,4660,4660,4660,4660,0
20230623,194500,579929590,4660,4660,4660,4660,0
20230623,194400,579929590,4660,4660,4660,4660,0
20230623,194300,579929590,4660,4660,4660,4660,0
20230623,194200,579929590,4660,4660,4660,4660,0
20230623,194100,579929590,4660,4660,4660,4660,0
20230623,194000,579929590,4660,4660,4660,4660,0
20230623,193900,579929590,4660,4660,4660,4660,0
20230623,193800,579929590,4660,4660,4660,4660,0
20230623,193700,579929590,4660,4660,4660,4660,0
20230623,193600,579929590,4660,4660,4660,4660,0
20230623,193500,579929590,4660,4660,4660,4660,0
20230623,193400,579929590,4660,4660,4660,4660,0
20230623,193300,579929590,4660,4660,4660,4660,0
20230623,193200,579929590,4660,4660,4660,4660,0
20230623,193100,579929590,4660,4660,4660,4660,0
20230623,193000,579929590,4660,4660,4660,4660,0
20230623,192900,579929590,4660,4660,4660,4660,0
20230623,192800,579929590,4660,4660,4660,4660,0
20230623,192700,579929590,4660,4660,4660,4660,0
20230623,192600,579929590,4660,4660,4660,4660,0
20230623,192500,579929590,4660,4660,4660,4660,0
20230623,192400,579929590,4660,4660,4660,4660,0
20230623,192300,579929590,4660,4660,4660,4660,0
20230623,192200,579929590,4660,4660,4660,4660,2716
20230623,192100,579929590,4660,4660,4660,4660,0
20230623,192000,579929590,4660,4660,4660,4660,0
20230623,191900,579929590,4660,4660,4660,4660,0
20230623,191800,579929590,4660,4660,4660,4660,0
20230623,191700,579929590,4660,4660,4660,4660,0
20230623,191600,579929590,4660,4660,4660,4660,0
20230623,191500,579929590,4660,4660,4660,4660,0
20230623,191400,579929590,4660,4660,4660,4660,0
20230623,191300,579929590,4660,4660,4660,4660,0
20230623,191200,579929590,4660,4660,4660,4660,0
20230623,191100,579929590,4660,4660,4660,4660,0
20230623,191000,579929590,4660,4660,4660,4660,0
20230623,190900,579929590,4660,4660,4660,4660,0
20230623,190800,579929590,4660,4660,4660,4660,0
20230623,190700,579929590,4660,4660,4660,4660,0
20230623,190600,579929590,4660,4660,4660,4660,0
20230623,190500,579929590,4660,4660,4660,4660,0
20230623,190400,579929590,4660,4660,4660,4660,0
20230623,190300,579929590,4660,4660,4660,4660,0
20230623,190200,579929590,4660,4660,4660,4660,0
20230623,190100,579929590,4660,4660,4660,4660,0
20230623,190000,579929590,4660,4660,4660,4660,0
20230623,185900,579929590,4660,4660,4660,4660,0
20230623,185800,579929590,4660,4660,4660,4660,0
20230623,185700,579929590,4660,4660,4660,4660,0
20230623,185600,579929590,4660,4660,4660,4660,0
20230623,185500,579929590,4660,4660,4660,4660,0
20230623,185400,579929590,4660,4660,4660,4660,0
20230623,185300,579929590,4660,4660,4660,4660,0
20230623,185200,579929590,4660,4660,4660,4660,2716
20230623,185100,579929590,4660,4660,4660,4660,0
20230623,185000,579929590,4660,4660,4660,4660,0
20230623,184900,579929590,4660,4660,4660,4660,0
20230623,184800,579929590,4660,4660,4660,4660,0
20230623,184700,579929590,4660,4660,4660,4660,0
20230623,184600,579929590,4660,4660,4660,4660,0
20230623,184500,579929590,4660,4660,4660,4660,0
20230623,184400,579929590,4660,4660,4660,4660,0
20230623,184300,579929590,4660,4660,4660,4660,0
20230623,184200,579929590,4660,4660,4660,4660,0
20230623,184100,579929590,4660,4660,4660,4660,0
20230623,184000,579929590,4660,4660,4660,4660,0
20230623,183900,579929590,4660,4660,4660,4660,0
20230623,183800,579929590,4660,4660,4660,4660,0
20230623,183700,579929590,4660,4660,4660,4660,0
20230623,183600,579929590,4660,4660,4660,4660,0
20230623,183500,579929590,4660,4660,4660,4660,0
20230623,183400,579929590,4660,4660,4660,4660,0
20230623,183300,579929590,4660,4660,4660,4660,0
20230623,183200,579929590,4660,4660,4660,4660,0
20230623,183100,579929590,4660,4660,4660,4660,0
20230623,183000,579929590,4660,4660,4660,4660,0
20230623,182900,579929590,4660,4660,4660,4660,0
20230623,182800,579929590,4660,4660,4660,4660,0
20230623,182700,579929590,4660,4660,4660,4660,0
20230623,182600,579929590,4660,4660,4660,4660,0
20230623,182500,579929590,4660,4660,4660,4660,0
20230623,182400,579929590,4660,4660,4660,4660,0
20230623,182300,579929590,4660,4660,4660,4660,0
20230623,182200,579929590,4660,4660,4660,4660,2716
20230623,182100,579929590,4660,4660,4660,4660,0
20230623,182000,579929590,4660,4660,4660,4660,0
20230623,181900,579929590,4660,4660,4660,4660,0
20230623,181800,579929590,4660,4660,4660,4660,0
20230623,181700,579929590,4660,4660,4660,4660,0
20230623,181600,579929590,4660,4660,4660,4660,0
20230623,181500,579929590,4660,4660,4660,4660,0
20230623,181400,579929590,4660,4660,4660,4660,0
20230623,181300,579929590,4660,4660,4660,4660,0
20230623,181200,579929590,4660,4660,4660,4660,0
20230623,181100,579929590,4660,4660,4660,4660,0
20230623,181000,579929590,4660,4660,4660,4660,0
20230623,180900,579929590,4660,4660,4660,4660,0
20230623,180800,579929590,4660,4660,4660,4660,0
20230623,180700,579929590,4660,4660,4660,4660,0
20230623,180600,579929590,4660,4660,4660,4660,0
20230623,180500,579929590,4660,4660,4660,4660,0
20230623,180400,579929590,4660,4660,4660,4660,0
20230623,180300,579929590,4660,4660,4660,4660,0
20230623,180200,579929590,4660,4660,4660,4660,0
20230623,180100,579929590,4660,4660,4660,4660,0
20230623,180000,579929590,4660,4660,4660,4660,0
20230623,175900,579929590,4660,4660,4660,4660,0
20230623,175800,579929590,4660,4660,4660,4660,0
20230623,175700,579929590,4660,4660,4660,4660,0
20230623,175600,579929590,4660,4660,4660,4660,0
20230623,175500,579929590,4660,4660,4660,4660,0
20230623,175400,579929590,4660,4660,4660,4660,0
20230623,175300,579929590,4660,4660,4660,4660,0
20230623,175200,579929590,4660,4660,4660,4660,2716
20230623,175100,579929590,4660,4660,4660,4660,0
20230623,175000,579929590,4660,4660,4660,4660,0
20230623,174900,579929590,4660,4660,4660,4660,0
20230623,174800,579929590,4660,4660,4660,4660,0
20230623,174700,579929590,4660,4660,4660,4660,0
20230623,174600,579929590,4660,4660,4660,4660,0
20230623,174500,579929590,4660,4660,4660,4660,0
20230623,174400,579929590,4660,4660,4660,4660,0
20230623,174300,579929590,4660,4660,4660,4660,0
20230623,174200,579929590,4660,4660,4660,4660,0
20230623,174100,579929590,4660,4660,4660,4660,0
20230623,174000,579929590,4660,4660,4660,4660,0
20230623,173900,579929590,4660,4660,4660,4660,0
20230623,173800,579929590,4660,4660,4660,4660,0
20230623,173700,579929590,4660,4660,4660,4660,0
20230623,173600,579929590,4660,4660,4660,4660,0
20230623,173500,579929590,4660,4660,4660,4660,0
20230623,173400,579929590,4660,4660,4660,4660,0
20230623,173300,579929590,4660,4660,4660,4660,0
20230623,173200,579929590,4660,4660,4660,4660,0
20230623,173100,579929590,4660,4660,4660,4660,0
20230623,173000,579929590,4660,4660,4660,4660,0
20230623,172900,579929590,4660,4660,4660,4660,0
20230623,172800,579929590,4660,4660,4660,4660,0
20230623,172700,579929590,4660,4660,4660,4660,0
20230623,172600,579929590,4660,4660,4660,4660,0
20230623,172500,579929590,4660,4660,4660,4660,0
20230623,172400,579929590,4660,4660,4660,4660,0
20230623,172300,579929590,4660,4660,4660,4660,0
20230623,172200,579929590,4660,4660,4660,4660,2716
20230623,172100,579929590,4660,4660,4660,4660,0
20230623,172000,579929590,4660,4660,4660,4660,0
20230623,171900,579929590,4660,4660,4660,4660,0
20230623,171800,579929590,4660,4660,4660,4660,0
20230623,171700,579929590,4660,4660,4660,4660,0
20230623,171600,579929590,4660,4660,4660,4660,0
20230623,171500,579929590,4660,4660,4660,4660,0
20230623,171400,579929590,4660,4660,4660,4660,0
20230623,171300,579929590,4660,4660,4660,4660,0
20230623,171200,579929590,4660,4660,4660,4660,0
20230623,171100,579929590,4660,4660,4660,4660,0
20230623,171000,579929590,4660,4660,4660,4660,0
20230623,170900,579929590,4660,4660,4660,4660,0
20230623,170800,579929590,4660,4660,4660,4660,0
20230623,170700,579929590,4660,4660,4660,4660,0
20230623,170600,579929590,4660,4660,4660,4660,0
20230623,170500,579929590,4660,4660,4660,4660,0
20230623,170400,579929590,4660,4660,4660,4660,0
20230623,170300,579929590,4660,4660,4660,4660,0
20230623,170200,579929590,4660,4660,4660,4660,0
20230623,170100,579929590,4660,4660,4660,4660,0
20230623,170000,579929590,4660,4660,4660,4660,0
20230623,165900,579929590,4660,4660,4660,4660,0
20230623,165800,579929590,4660,4660,4660,4660,0
20230623,165700,579929590,4660,4660,4660,4660,0
20230623,165600,579929590,4660,4660,4660,4660,0
20230623,165500,579929590,4660,4660,4660,4660,0
20230623,165400,579929590,4660,4660,4660,4660,0
20230623,165300,579929590,4660,4660,4660,4660,0
20230623,165200,579929590,4660,4660,4660,4660,2716
20230623,165100,579929590,4660,4660,4660,4660,0
20230623,165000,579929590,4660,4660,4660,4660,0
20230623,164900,579929590,4660,4660,4660,4660,0
20230623,164800,579929590,4660,4660,4660,4660,0
20230623,164700,579929590,4660,4660,4660,4660,0
20230623,164600,579929590,4660,4660,4660,4660,0
20230623,164500,579929590,4660,4660,4660,4660,0
20230623,164400,579929590,4660,4660,4660,4660,0
20230623,164300,579929590,4660,4660,4660,4660,0
20230623,164200,579929590,4660,4660,4660,4660,0
20230623,164100,579929590,4660,4660,4660,4660,0
20230623,164000,579929590,4660,4660,4660,4660,0
20230623,163900,579929590,4660,4660,4660,4660,0
20230623,163800,579929590,4660,4660,4660,4660,0
20230623,163700,579929590,4660,4660,4660,4660,0
20230623,163600,579929590,4660,4660,4660,4660,0
20230623,163500,579929590,4660,4660,4660,4660,0
20230623,163400,579929590,4660,4660,4660,4660,0
20230623,163300,579929590,4660,4660,4660,4660,0
20230623,163200,579929590,4660,4660,4660,4660,0
20230623,163100,579929590,4660,4660,4660,4660,0
20230623,163000,579929590,4660,4660,4660,4660,0
20230623,162900,579929590,4660,4660,4660,4660,0
20230623,162800,579929590,4660,4660,4660,4660,0
20230623,162700,579929590,4660,4660,4660,4660,0
20230623,162600,579929590,4660,4660,4660,4660,0
20230623,162500,579929590,4660,4660,4660,4660,0
20230623,162400,579929590,4660,4660,4660,4660,0
20230623,162300,579929590,4660,4660,4660,4660,0
20230623,162200,579929590,4660,4660,4660,4660,2716
20230623,162100,579929590,4660,4660,4660,4660,0
20230623,162000,579929590,4660,4660,4660,4660,0
20230623,161900,579929590,4660,4660,4660,4660,0
20230623,161800,579929590,4660,4660,4660,4660,0
20230623,161700,579929590,4660,4660,4660,4660,0
20230623,161600,579929590,4660,4660,4660,4660,0
20230623,161500,579929590,4660,4660,4660,4660,0
20230623,161400,579929590,4660,4660,4660,4660,0
20230623,161300,579929590,4660,4660,4660,4660,0
20230623,161200,579929590,4660,4660,4660,4660,0
20230623,161100,579929590,4660,4660,4660,4660,0
20230623,161000,579929590,4660,4660,4660,4660,0
20230623,160900,579929590,4660,4660,4660,4660,0
20230623,160800,579929590,4660,4660,4660,4660,0
20230623,160700,579929590,4660,4660,4660,4660,0
20230623,160600,579929590,4660,4660,4660,4660,0
20230623,160500,579929590,4660,4660,4660,4660,0
20230623,160400,579929590,4660,4660,4660,4660,0
20230623,160300,579929590,4660,4660,4660,4660,0
20230623,160200,579929590,4660,4660,4660,4660,0
20230623,160100,579929590,4660,4660,4660,4660,0
20230623,160000,579929590,4660,4660,4660,4660,0
20230623,155900,579929590,4660,4660,4660,4660,0
20230623,155800,579929590,4660,4660,4660,4660,0
20230623,155700,579929590,4660,4660,4660,4660,0
20230623,155600,579929590,4660,4660,4660,4660,0
20230623,155500,579929590,4660,4660,4660,4660,0
20230623,155400,579929590,4660,4660,4660,4660,0
20230623,155300,579929590,4660,4660,4660,4660,0
20230623,155200,579929590,4660,4660,4660,4660,2716
20230623,155100,579929590,4660,4660,4660,4660,0
20230623,155000,579929590,4660,4660,4660,4660,0
20230623,154900,579929590,4660,4660,4660,4660,0
20230623,154800,579929590,4660,4660,4660,4660,0
20230623,154700,579929590,4660,4660,4660,4660,0
20230623,154600,579929590,4660,4660,4660,4660,0
20230623,154500,579929590,4660,4660,4660,4660,0
20230623,154400,579929590,4660,4660,4660,4660,0
20230623,154300,579929590,4660,4660,4660,4660,0
20230623,154200,579929590,4660,4660,4660,4660,0
20230623,154100,579929590,4660,4660,4660,4660,0
20230623,154000,579929590,4660,4660,4660,4660,0
20230623,153900,579929590,4660,4660,4660,4660,0
20230623,153800,579929590,4660,4660,4660,4660,0
20230623,153700,579929590,4660,4660,4660,4660,0
20230623,153600,579929590,4660,4660,4660,4660,0
20230623,153500,579929590,4660,4660,4660,4660,0
20230623,153400,579929590,4660,4660,4660,4660,0
20230623,153300,579929590,4660,4660,4660,4660,0
20230623,153200,579929590,4660,4660,4660,4660,0
20230623,153100,579929590,4660,4660,4660,4660,0
20230623,153000,579929590,4660,4660,4660,4660,2716
20230623,152900,567273030,4680,4680,4680,4680,0
20230623,152800,567273030,4680,4680,4680,4680,0
20230623,152700,567273030,4680,4680,4680,4680,0
20230623,152600,567273030,4680,4680,4680,4680,0
20230623,152500,567273030,4680,4680,4680,4680,0
20230623,152400,567273030,4680,4680,4680,4680,0
20230623,152300,567273030,4680,4680,4680,4680,0
20230623,152200,567273030,4680,4680,4680,4680,0
20230623,152100,567273030,4680,4680,4680,4680,0
20230623,152000,567273030,4680,4680,4680,4680,0
20230623,151900,567273030,4680,4670,4680,4670,1006
20230623,151800,562566470,4675,4675,4675,4675,14
20230623,151700,562501020,4680,4665,4680,4665,766
20230623,151600,558923315,4665,4655,4665,4655,409
20230623,151500,557019390,4655,4650,4655,4650,157
20230623,151400,556288805,4650,4650,4650,4650,308
20230623,151300,554856605,4650,4650,4655,4650,588
20230623,151200,552122395,4655,4650,4655,4650,217
20230623,151100,551113330,4650,4650,4650,4650,8
20230623,151000,551076130,4650,4650,4655,4650,195
20230623,150900,550169365,4650,4650,4650,4650,283
20230623,150800,548853415,4650,4650,4650,4650,374
20230623,150700,547114315,4650,4665,4665,4650,31
20230623,150600,546970050,4660,4660,4660,4660,375
20230623,150500,545222550,4670,4670,4670,4660,1390
20230623,150400,538740335,4670,4665,4670,4660,227
20230623,150300,537682420,4670,4670,4670,4670,2
20230623,150200,537673080,4670,4670,4670,4670,42
20230623,150100,537476940,4675,4675,4675,4675,2
20230623,150000,537467590,4675,4675,4675,4675,9
20230623,145900,537425515,4680,4675,4680,4670,247
20230623,145800,536270615,4680,4670,4680,4670,495
20230623,145700,533955720,4670,4665,4670,4665,461
20230623,145600,531804055,4665,4665,4665,4660,180
20230623,145500,530964365,4660,4660,4660,4660,243
20230623,145400,529831985,4660,4655,4660,4655,185
20230623,145300,528970710,4655,4645,4655,4645,159
20230623,145200,528231175,4645,4630,4645,4630,7099
20230623,145100,495348650,4630,4620,4630,4620,1525
20230623,145000,488288070,4625,4630,4630,4625,984
20230623,144900,483737065,4625,4625,4625,4625,300
20230623,144800,482349565,4630,4630,4630,4630,0
20230623,144700,482349565,4630,4630,4630,4630,0
20230623,144600,482349565,4630,4630,4630,4630,503
20230623,144500,480020675,4625,4625,4625,4625,6
20230623,144400,479992925,4625,4625,4625,4625,10
20230623,144300,479946675,4625,4625,4625,4625,0
20230623,144200,479946675,4625,4625,4625,4625,10
20230623,144100,479900425,4625,4625,4625,4625,2
20230623,144000,479891175,4620,4620,4620,4615,225
20230623,143900,478852290,4620,4620,4620,4620,0
20230623,143800,478852290,4620,4620,4620,4620,7
20230623,143700,478819950,4625,4625,4625,4625,0
20230623,143600,478819950,4625,4620,4625,4620,286
20230623,143500,477498200,4625,4625,4625,4625,0
20230623,143400,477498200,4625,4625,4625,4625,0
20230623,143300,477498200,4625,4625,4625,4625,0
20230623,143200,477498200,4625,4625,4625,4625,5
20230623,143100,477475075,4630,4630,4630,4630,0
20230623,143000,477475075,4630,4630,4630,4630,2
20230623,142900,477465815,4630,4615,4630,4615,889
20230623,142800,473363065,4620,4620,4620,4620,10
20230623,142700,473316865,4625,4625,4625,4625,0
20230623,142600,473316865,4625,4625,4625,4620,2107
20230623,142500,463577015,4630,4630,4630,4630,0
20230623,142400,463577015,4630,4625,4630,4625,30
20230623,142300,463438215,4625,4625,4625,4625,0
20230623,142200,463438215,4625,4625,4625,4625,5
20230623,142100,463415090,4630,4630,4630,4630,64
20230623,142000,463118770,4630,4630,4630,4630,250
20230623,141900,461961270,4625,4625,4625,4625,104
20230623,141800,461480270,4625,4625,4625,4625,0
20230623,141700,461480270,4625,4625,4625,4625,0
20230623,141600,461480270,4625,4625,4625,4625,0
20230623,141500,461480270,4625,4610,4625,4610,121
20230623,141400,460922430,4615,4620,4620,4615,1112
20230623,141300,455788025,4620,4625,4625,4620,115
20230623,141200,455256710,4620,4620,4620,4620,300
20230623,141100,453870710,4620,4620,4620,4620,1
20230623,141000,453866090,4620,4620,4620,4620,46
20230623,140900,453653570,4630,4630,4630,4630,0
20230623,140800,453653570,4630,4620,4630,4620,137
20230623,140700,453020445,4620,4620,4620,4620,304
20230623,140600,451615965,4630,4630,4630,4630,0
20230623,140500,451615965,4630,4630,4630,4630,2
20230623,140400,451606705,4630,4630,4630,4630,0
20230623,140300,451606705,4630,4630,4630,4630,0
20230623,140200,451606705,4630,4630,4630,4630,0
20230623,140100,451606705,4630,4630,4630,4630,0
20230623,140000,451606705,4630,4630,4630,4625,25
20230623,135900,451490980,4630,4630,4630,4630,0
20230623,135800,451490980,4630,4630,4630,4630,2000
20230623,135700,442230980,4630,4610,4630,4610,1010
20230623,135600,437554880,4615,4615,4615,4615,0
20230623,135500,437554880,4615,4620,4620,4615,563
20230623,135400,434955335,4620,4620,4620,4620,10
20230623,135300,434909135,4620,4620,4620,4620,0
20230623,135200,434909135,4620,4620,4620,4620,13
20230623,135100,434849075,4630,4630,4630,4630,0
20230623,135000,434849075,4630,4630,4630,4630,18
20230623,134900,434765735,4620,4625,4625,4620,69
20230623,134800,434446945,4630,4630,4630,4630,0
20230623,134700,434446945,4630,4630,4630,4630,83
20230623,134600,434062655,4620,4620,4620,4620,0
20230623,134500,434062655,4620,4620,4620,4620,54
20230623,134400,433813175,4625,4625,4625,4625,4
20230623,134300,433794675,4630,4625,4630,4625,700
20230623,134200,430553680,4625,4625,4625,4625,292
20230623,134100,429203180,4625,4630,4630,4625,258
20230623,134000,428008730,4630,4630,4630,4630,0
20230623,133900,428008730,4630,4630,4630,4630,35
20230623,133800,427846680,4630,4630,4630,4630,0
20230623,133700,427846680,4630,4630,4630,4630,65
20230623,133600,427545730,4625,4625,4625,4625,0
20230623,133500,427545730,4625,4625,4625,4625,2
20230623,133400,427536480,4625,4625,4625,4625,0
20230623,133300,427536480,4625,4625,4625,4625,0
20230623,133200,427536480,4625,4625,4625,4625,0
20230623,133100,427536480,4625,4630,4630,4625,229
20230623,133000,426476890,4635,4640,4640,4635,499
20230623,132900,424163510,4645,4645,4645,4645,41
20230623,132800,423973065,4645,4645,4645,4645,5
20230623,132700,423949840,4645,4645,4645,4645,0
20230623,132600,423949840,4645,4645,4645,4645,4
20230623,132500,423931260,4640,4640,4640,4640,0
20230623,132400,423931260,4640,4640,4640,4640,14
20230623,132300,423866300,4640,4640,4640,4640,0
20230623,132200,423866300,4640,4640,4640,4640,0
20230623,132100,423866300,4640,4640,4640,4640,0
20230623,132000,423866300,4640,4640,4640,4640,0
20230623,131900,423866300,4640,4640,4640,4640,180
20230623,131800,423031100,4645,4645,4645,4645,201
20230623,131700,422097455,4645,4645,4645,4645,16
20230623,131600,422023135,4650,4650,4650,4650,43
20230623,131500,421823185,4645,4645,4645,4645,880
20230623,131400,417735585,4650,4650,4650,4650,0
20230623,131300,417735585,4650,4655,4655,4650,664
20230623,131200,414647980,4650,4650,4650,4650,0
20230623,131100,414647980,4650,4650,4650,4650,2
20230623,131000,414638680,4655,4655,4655,4655,0
20230623,130900,414638680,4655,4655,4655,4655,0
20230623,130800,414638680,4655,4655,4655,4655,300
20230623,130700,413242180,4655,4655,4655,4655,0
20230623,130600,413242180,4655,4655,4655,4655,0
20230623,130500,413242180,4655,4655,4655,4655,0
20230623,130400,413242180,4655,4655,4655,4655,0
20230623,130300,413242180,4655,4655,4655,4655,0
20230623,130200,413242180,4655,4655,4655,4655,0
20230623,130100,413242180,4655,4655,4655,4655,0
20230623,130000,413242180,4655,4655,4655,4655,0
20230623,125900,413242180,4655,4655,4655,4655,50
20230623,125800,413009430,4655,4655,4655,4655,24
20230623,125700,412897710,4655,4655,4655,4655,1
20230623,125600,412893055,4655,4650,4655,4650,83
20230623,125500,412507090,4650,4650,4650,4650,1
20230623,125400,412502440,4650,4650,4650,4650,0
20230623,125300,412502440,4650,4650,4650,4650,216
20230623,125200,411498040,4650,4650,4650,4650,600
20230623,125100,408708040,4650,4650,4650,4650,200
20230623,125000,407778040,4650,4650,4650,4650,0
20230623,124900,407778040,4650,4650,4650,4650,10
20230623,124800,407731540,4650,4650,4650,4650,0
20230623,124700,407731540,4650,4645,4650,4645,26
20230623,124600,407610760,4650,4650,4650,4645,1469
20230623,124500,400786945,4650,4650,4650,4650,2
20230623,124400,400777645,4650,4650,4650,4650,12
20230623,124300,400721845,4645,4645,4645,4645,300
20230623,124200,399328345,4645,4645,4645,4645,1000
20230623,124100,394683345,4645,4645,4645,4645,0
20230623,124000,394683345,4645,4645,4645,4645,0
20230623,123900,394683345,4645,4645,4645,4645,135
20230623,123800,394056270,4645,4645,4645,4645,0
20230623,123700,394056270,4645,4645,4645,4645,0
20230623,123600,394056270,4645,4645,4645,4645,0
20230623,123500,394056270,4645,4645,4645,4645,15
20230623,123400,393986595,4645,4645,4645,4645,0
20230623,123300,393986595,4645,4645,4645,4645,0
20230623,123200,393986595,4645,4645,4645,4645,420
20230623,123100,392035695,4645,4645,4645,4645,10
20230623,123000,391989245,4650,4650,4650,4650,0
20230623,122900,391989245,4650,4650,4650,4650,0
20230623,122800,391989245,4650,4650,4650,4650,67
20230623,122700,391677695,4645,4645,4645,4645,484
20230623,122600,389429515,4640,4640,4640,4640,101
20230623,122500,388960875,4640,4640,4640,4640,0
20230623,122400,388960875,4640,4640,4640,4640,101
20230623,122300,388492235,4640,4640,4640,4640,0
20230623,122200,388492235,4640,4640,4640,4640,0
20230623,122100,388492235,4640,4640,4640,4640,0
20230623,122000,388492235,4640,4640,4640,4640,32
20230623,121900,388343755,4640,4640,4640,4640,4
20230623,121800,388325195,4640,4640,4640,4640,73
20230623,121700,387986475,4640,4640,4640,4640,0
20230623,121600,387986475,4640,4640,4640,4640,0
20230623,121500,387986475,4640,4640,4640,4640,14
20230623,121400,387921515,4645,4645,4645,4645,0
20230623,121300,387921515,4645,4645,4645,4645,0
20230623,121200,387921515,4645,4645,4645,4645,3
20230623,121100,387907580,4635,4635,4635,4635,127
20230623,121000,387318935,4635,4635,4635,4635,90
20230623,120900,386901785,4635,4635,4635,4635,0
20230623,120800,386901785,4635,4635,4635,4635,0
20230623,120700,386901785,4635,4635,4635,4635,1
20230623,120600,386897150,4635,4635,4635,4635,215
20230623,120500,385900625,4635,4635,4635,4635,0
20230623,120400,385900625,4635,4635,4635,4635,0
20230623,120300,385900625,4635,4635,4635,4635,0
20230623,120200,385900625,4635,4635,4635,4635,0
20230623,120100,385900625,4635,4635,4635,4635,0
20230623,120000,385900625,4635,4630,4635,4630,1082
20230623,115900,380889295,4630,4630,4630,4630,0
20230623,115800,380889295,4630,4630,4630,4630,0
20230623,115700,380889295,4630,4630,4630,4630,0
20230623,115600,380889295,4630,4630,4630,4630,0
20230623,115500,380889295,4630,4630,4630,4630,0
20230623,115400,380889295,4630,4630,4630,4630,0
20230623,115300,380889295,4630,4620,4630,4620,9
20230623,115200,380847645,4605,4605,4605,4605,0
20230623,115100,380847645,4605,4620,4620,4605,791
20230623,115000,377203005,4630,4630,4630,4630,0
20230623,114900,377203005,4630,4630,4630,4630,0
20230623,114800,377203005,4630,4625,4630,4625,2
20230623,114700,377193750,4630,4630,4630,4630,0
20230623,114600,377193750,4630,4630,4630,4630,0
20230623,114500,377193750,4630,4630,4630,4630,4
20230623,114400,377175230,4610,4620,4620,4610,600
20230623,114300,374408370,4630,4630,4630,4630,55
20230623,114200,374153720,4630,4630,4630,4630,0
20230623,114100,374153720,4630,4630,4630,4630,6
20230623,114000,374125940,4630,4630,4630,4630,215
20230623,113900,373130490,4630,4630,4630,4630,0
20230623,113800,373130490,4630,4630,4630,4630,0
20230623,113700,373130490,4630,4630,4630,4630,2
20230623,113600,373121230,4630,4630,4630,4630,0
20230623,113500,373121230,4630,4630,4630,4630,1
20230623,113400,373116600,4620,4630,4630,4620,195
20230623,113300,372215500,4630,4620,4630,4620,310
20230623,113200,370783280,4620,4620,4620,4620,388
20230623,113100,368990720,4620,4620,4620,4620,20
20230623,113000,368898320,4630,4630,4630,4630,0
20230623,112900,368898320,4630,4630,4630,4630,0
20230623,112800,368898320,4630,4620,4630,4620,61
20230623,112700,368616490,4620,4625,4625,4620,153
20230623,112600,367909515,4630,4630,4630,4630,6
20230623,112500,367881735,4635,4635,4635,4635,0
20230623,112400,367881735,4635,4635,4635,4635,2
20230623,112300,367872465,4625,4625,4625,4625,0
20230623,112200,367872465,4625,4630,4630,4625,430
20230623,112100,365883060,4635,4635,4635,4635,45
20230623,112000,365674485,4640,4640,4640,4640,0
20230623,111900,365674485,4640,4640,4640,4640,34
20230623,111800,365516725,4645,4645,4645,4645,0
20230623,111700,365516725,4645,4645,4645,4645,23
20230623,111600,365409890,4650,4650,4650,4650,2
20230623,111500,365400590,4650,4650,4650,4650,0
20230623,111400,365400590,4650,4650,4650,4650,2
20230623,111300,365391290,4655,4655,4655,4655,1
20230623,111200,365386635,4630,4630,4630,4630,20
20230623,111100,365294035,4625,4625,4625,4625,0
20230623,111000,365294035,4625,4655,4655,4625,10
20230623,110900,365247575,4655,4655,4655,4655,11
20230623,110800,365196370,4655,4655,4655,4655,72
20230623,110700,364861210,4655,4655,4655,4655,1
20230623,110600,364856555,4655,4655,4655,4655,0
20230623,110500,364856555,4655,4655,4655,4655,0
20230623,110400,364856555,4655,4655,4655,4655,0
20230623,110300,364856555,4655,4630,4655,4620,1125
20230623,110200,359651295,4625,4625,4625,4625,0
20230623,110100,359651295,4625,4625,4625,4625,0
20230623,110000,359651295,4625,4630,4630,4625,161
20230623,105900,358906020,4630,4635,4635,4630,1674
20230623,105800,351155255,4650,4650,4650,4650,0
20230623,105700,351155255,4650,4650,4650,4650,10
20230623,105600,351108755,4650,4655,4655,4650,1074
20230623,105500,346114325,4660,4660,4660,4660,0
20230623,105400,346114325,4660,4660,4660,4660,1
20230623,105300,346109665,4655,4660,4660,4655,67
20230623,105200,345797475,4660,4660,4660,4660,0
20230623,105100,345797475,4660,4660,4660,4660,100
20230623,105000,345331475,4660,4655,4660,4655,400
20230623,104900,343469020,4655,4660,4660,4655,304
20230623,104800,342052390,4665,4665,4665,4665,0
20230623,104700,342052390,4665,4665,4665,4665,0
20230623,104600,342052390,4665,4665,4665,4665,567
20230623,104500,339407335,4665,4665,4665,4665,0
20230623,104400,339407335,4665,4665,4665,4665,1498
20230623,104300,332419165,4665,4665,4665,4665,21
20230623,104200,332321200,4665,4660,4665,4655,108
20230623,104100,331818435,4665,4665,4665,4665,3
20230623,104000,331804440,4655,4665,4665,4655,368
20230623,103900,330089415,4665,4665,4665,4665,77
20230623,103800,329730210,4665,4670,4670,4665,71
20230623,103700,329398990,4670,4670,4670,4670,532
20230623,103600,326914550,4675,4675,4675,4675,0
20230623,103500,326914550,4675,4680,4680,4675,100
20230623,103400,326447025,4680,4690,4690,4680,402
20230623,103300,324565655,4685,4685,4685,4685,0
20230623,103200,324565655,4685,4685,4685,4685,226
20230623,103100,323506845,4680,4680,4680,4680,0
20230623,103000,323506845,4680,4680,4680,4680,100
20230623,102900,323038845,4680,4680,4680,4680,3
20230623,102800,323024805,4680,4680,4680,4680,1
20230623,102700,323020125,4690,4690,4690,4690,2
20230623,102600,323010745,4695,4675,4695,4675,503
20230623,102500,320659160,4695,4690,4695,4690,429
20230623,102400,318645010,4695,4695,4695,4695,2605
20230623,102300,306414535,4695,4670,4695,4670,1931
20230623,102200,297381625,4680,4685,4685,4680,1487
20230623,102100,290418560,4685,4695,4700,4685,1632
20230623,102000,282754545,4695,4695,4695,4695,0
20230623,101900,282754545,4695,4695,4695,4695,82
20230623,101800,282369555,4665,4665,4665,4665,0
20230623,101700,282369555,4665,4665,4665,4665,18
20230623,101600,282285585,4665,4700,4700,4665,546
20230623,101500,279719920,4700,4685,4735,4670,10057
20230623,101400,232350995,4685,4680,4685,4670,187
20230623,101300,231475860,4680,4660,4680,4640,479
20230623,101200,229244165,4660,4640,4660,4635,5723
20230623,101100,202692970,4660,4665,4665,4640,1466
20230623,101000,195857445,4680,4690,4690,4660,774
20230623,100900,192237380,4675,4690,4695,4675,313
20230623,100800,190771325,4695,4685,4695,4685,192
20230623,100700,189870665,4685,4695,4710,4685,5210
20230623,100600,165398240,4685,4670,4700,4660,7487
20230623,100500,130262420,4670,4630,4670,4630,4508
20230623,100400,109292920,4630,4630,4635,4630,1319
20230623,100300,103185930,4630,4635,4635,4630,2050
20230623,100200,93694180,4635,4635,4635,4630,873
20230623,100100,89648885,4630,4630,4630,4630,537
20230623,100000,87162575,4635,4635,4635,4620,736
20230623,095900,83753240,4635,4625,4640,4625,284
20230623,095800,82435765,4640,4635,4640,4635,1069
20230623,095700,77480540,4635,4620,4635,4620,374
20230623,095600,75752510,4620,4630,4630,4620,650
20230623,095500,72747180,4630,4600,4635,4600,2139
20230623,095400,62878665,4595,4595,4595,4590,1047
20230623,095300,58067935,4600,4595,4600,4595,151
20230623,095200,57373340,4600,4600,4600,4600,264
20230623,095100,56158940,4600,4590,4600,4575,222
20230623,095000,55139855,4600,4600,4600,4600,176
20230623,094900,54330255,4600,4600,4600,4600,146
20230623,094800,53658655,4600,4600,4600,4600,64
20230623,094700,53364255,4605,4600,4605,4600,157
20230623,094600,52641820,4580,4600,4600,4580,153
20230623,094500,51940020,4595,4600,4600,4595,20
20230623,094400,51848070,4600,4600,4600,4600,86
20230623,094300,51452470,4605,4605,4605,4605,0
20230623,094200,51452470,4605,4605,4605,4605,186
20230623,094100,50595940,4610,4610,4610,4610,52
20230623,094000,50356220,4595,4595,4595,4595,682
20230623,093900,47222430,4595,4595,4595,4595,1
20230623,093800,47217835,4595,4595,4595,4595,774
20230623,093700,43661305,4565,4595,4595,4565,2
20230623,093600,43652145,4595,4595,4595,4595,52
20230623,093500,43413205,4595,4610,4610,4595,921
20230623,093400,39168140,4610,4620,4620,4610,23
20230623,093300,39061895,4630,4630,4630,4600,350
20230623,093200,37451775,4645,4570,4645,4570,359
20230623,093100,35799885,4570,4570,4570,4570,692
20230623,093000,32637445,4565,4570,4570,4565,106
20230623,092900,32153525,4565,4565,4565,4565,139
20230623,092800,31518990,4565,4565,4565,4565,61
20230623,092700,31240525,4550,4550,4550,4550,0
20230623,092600,31240525,4550,4550,4550,4550,73
20230623,092500,30908375,4550,4550,4550,4550,116
20230623,092400,30380575,4550,4550,4550,4550,0
20230623,092300,30380575,4550,4550,4550,4550,350
20230623,092200,28788075,4550,4540,4550,4540,1005
20230623,092100,24216690,4535,4535,4535,4535,0
20230623,092000,24216690,4535,4535,4535,4535,125
20230623,091900,23649815,4540,4540,4540,4540,10
20230623,091800,23604415,4540,4540,4540,4540,61
20230623,091700,23327475,4545,4545,4545,4545,110
20230623,091600,22827525,4545,4535,4545,4535,700
20230623,091500,19647025,4545,4545,4545,4545,71
20230623,091400,19324330,4545,4545,4545,4545,0
20230623,091300,19324330,4545,4545,4545,4545,81
20230623,091200,18956185,4545,4545,4545,4545,0
20230623,091100,18956185,4545,4545,4545,4545,129
20230623,091000,18369880,4550,4550,4550,4550,408
20230623,090900,16513480,4550,4550,4550,4550,2512
20230623,090800,5083880,4560,4560,4560,4560,2
20230623,090700,5074760,4560,4560,4560,4560,220
20230623,090600,4071560,4570,4570,4570,4570,0
20230623,090500,4071560,4570,4570,4570,4570,0
20230623,090400,4071560,4570,4570,4570,4570,0
20230623,090300,4071560,4570,4570,4570,4570,0
20230623,090200,4071560,4570,4570,4570,4570,0
20230623,090100,4071560,4570,4550,4570,4550,276
20230623,090000,2815120,4570,4570,4570,4570,616