KissMeData/087260/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214500,658514950,3015,3015,3015,3015,17893
20230623,214400,658514950,3015,3015,3015,3015,0
20230623,214300,658514950,3015,3015,3015,3015,0
20230623,214200,658514950,3015,3015,3015,3015,0
20230623,214100,658514950,3015,3015,3015,3015,0
20230623,214000,658514950,3015,3015,3015,3015,0
20230623,213900,658514950,3015,3015,3015,3015,0
20230623,213800,658514950,3015,3015,3015,3015,0
20230623,213700,658514950,3015,3015,3015,3015,0
20230623,213600,658514950,3015,3015,3015,3015,0
20230623,213500,658514950,3015,3015,3015,3015,0
20230623,213400,658514950,3015,3015,3015,3015,0
20230623,213300,658514950,3015,3015,3015,3015,0
20230623,213200,658514950,3015,3015,3015,3015,0
20230623,213100,658514950,3015,3015,3015,3015,0
20230623,213000,658514950,3015,3015,3015,3015,0
20230623,212900,658514950,3015,3015,3015,3015,0
20230623,212800,658514950,3015,3015,3015,3015,0
20230623,212700,658514950,3015,3015,3015,3015,0
20230623,212600,658514950,3015,3015,3015,3015,0
20230623,212500,658514950,3015,3015,3015,3015,0
20230623,212400,658514950,3015,3015,3015,3015,0
20230623,212300,658514950,3015,3015,3015,3015,0
20230623,212200,658514950,3015,3015,3015,3015,0
20230623,212100,658514950,3015,3015,3015,3015,0
20230623,212000,658514950,3015,3015,3015,3015,0
20230623,211900,658514950,3015,3015,3015,3015,0
20230623,211800,658514950,3015,3015,3015,3015,0
20230623,211700,658514950,3015,3015,3015,3015,0
20230623,211600,658514950,3015,3015,3015,3015,0
20230623,211500,658514950,3015,3015,3015,3015,17893
20230623,211400,658514950,3015,3015,3015,3015,0
20230623,211300,658514950,3015,3015,3015,3015,0
20230623,211200,658514950,3015,3015,3015,3015,0
20230623,211100,658514950,3015,3015,3015,3015,0
20230623,211000,658514950,3015,3015,3015,3015,0
20230623,210900,658514950,3015,3015,3015,3015,0
20230623,210800,658514950,3015,3015,3015,3015,0
20230623,210700,658514950,3015,3015,3015,3015,0
20230623,210600,658514950,3015,3015,3015,3015,0
20230623,210500,658514950,3015,3015,3015,3015,0
20230623,210400,658514950,3015,3015,3015,3015,0
20230623,210300,658514950,3015,3015,3015,3015,0
20230623,210200,658514950,3015,3015,3015,3015,0
20230623,210100,658514950,3015,3015,3015,3015,0
20230623,210000,658514950,3015,3015,3015,3015,0
20230623,205900,658514950,3015,3015,3015,3015,0
20230623,205800,658514950,3015,3015,3015,3015,0
20230623,205700,658514950,3015,3015,3015,3015,0
20230623,205600,658514950,3015,3015,3015,3015,0
20230623,205500,658514950,3015,3015,3015,3015,0
20230623,205400,658514950,3015,3015,3015,3015,0
20230623,205300,658514950,3015,3015,3015,3015,0
20230623,205200,658514950,3015,3015,3015,3015,0
20230623,205100,658514950,3015,3015,3015,3015,0
20230623,205000,658514950,3015,3015,3015,3015,0
20230623,204900,658514950,3015,3015,3015,3015,0
20230623,204800,658514950,3015,3015,3015,3015,0
20230623,204700,658514950,3015,3015,3015,3015,0
20230623,204600,658514950,3015,3015,3015,3015,0
20230623,204500,658514950,3015,3015,3015,3015,17893
20230623,204400,658514950,3015,3015,3015,3015,0
20230623,204300,658514950,3015,3015,3015,3015,0
20230623,204200,658514950,3015,3015,3015,3015,0
20230623,204100,658514950,3015,3015,3015,3015,0
20230623,204000,658514950,3015,3015,3015,3015,0
20230623,203900,658514950,3015,3015,3015,3015,0
20230623,203800,658514950,3015,3015,3015,3015,0
20230623,203700,658514950,3015,3015,3015,3015,0
20230623,203600,658514950,3015,3015,3015,3015,0
20230623,203500,658514950,3015,3015,3015,3015,0
20230623,203400,658514950,3015,3015,3015,3015,0
20230623,203300,658514950,3015,3015,3015,3015,0
20230623,203200,658514950,3015,3015,3015,3015,0
20230623,203100,658514950,3015,3015,3015,3015,0
20230623,203000,658514950,3015,3015,3015,3015,0
20230623,202900,658514950,3015,3015,3015,3015,0
20230623,202800,658514950,3015,3015,3015,3015,0
20230623,202700,658514950,3015,3015,3015,3015,0
20230623,202600,658514950,3015,3015,3015,3015,0
20230623,202500,658514950,3015,3015,3015,3015,0
20230623,202400,658514950,3015,3015,3015,3015,0
20230623,202300,658514950,3015,3015,3015,3015,0
20230623,202200,658514950,3015,3015,3015,3015,0
20230623,202100,658514950,3015,3015,3015,3015,0
20230623,202000,658514950,3015,3015,3015,3015,0
20230623,201900,658514950,3015,3015,3015,3015,0
20230623,201800,658514950,3015,3015,3015,3015,0
20230623,201700,658514950,3015,3015,3015,3015,0
20230623,201600,658514950,3015,3015,3015,3015,0
20230623,201500,658514950,3015,3015,3015,3015,17893
20230623,201400,658514950,3015,3015,3015,3015,0
20230623,201300,658514950,3015,3015,3015,3015,0
20230623,201200,658514950,3015,3015,3015,3015,0
20230623,201100,658514950,3015,3015,3015,3015,0
20230623,201000,658514950,3015,3015,3015,3015,0
20230623,200900,658514950,3015,3015,3015,3015,0
20230623,200800,658514950,3015,3015,3015,3015,0
20230623,200700,658514950,3015,3015,3015,3015,0
20230623,200600,658514950,3015,3015,3015,3015,0
20230623,200500,658514950,3015,3015,3015,3015,0
20230623,200400,658514950,3015,3015,3015,3015,0
20230623,200300,658514950,3015,3015,3015,3015,0
20230623,200200,658514950,3015,3015,3015,3015,0
20230623,200100,658514950,3015,3015,3015,3015,0
20230623,200000,658514950,3015,3015,3015,3015,0
20230623,195900,658514950,3015,3015,3015,3015,0
20230623,195800,658514950,3015,3015,3015,3015,0
20230623,195700,658514950,3015,3015,3015,3015,0
20230623,195600,658514950,3015,3015,3015,3015,0
20230623,195500,658514950,3015,3015,3015,3015,0
20230623,195400,658514950,3015,3015,3015,3015,0
20230623,195300,658514950,3015,3015,3015,3015,0
20230623,195200,658514950,3015,3015,3015,3015,0
20230623,195100,658514950,3015,3015,3015,3015,0
20230623,195000,658514950,3015,3015,3015,3015,0
20230623,194900,658514950,3015,3015,3015,3015,0
20230623,194800,658514950,3015,3015,3015,3015,0
20230623,194700,658514950,3015,3015,3015,3015,0
20230623,194600,658514950,3015,3015,3015,3015,0
20230623,194500,658514950,3015,3015,3015,3015,17893
20230623,194400,658514950,3015,3015,3015,3015,0
20230623,194300,658514950,3015,3015,3015,3015,0
20230623,194200,658514950,3015,3015,3015,3015,0
20230623,194100,658514950,3015,3015,3015,3015,0
20230623,194000,658514950,3015,3015,3015,3015,0
20230623,193900,658514950,3015,3015,3015,3015,0
20230623,193800,658514950,3015,3015,3015,3015,0
20230623,193700,658514950,3015,3015,3015,3015,0
20230623,193600,658514950,3015,3015,3015,3015,0
20230623,193500,658514950,3015,3015,3015,3015,0
20230623,193400,658514950,3015,3015,3015,3015,0
20230623,193300,658514950,3015,3015,3015,3015,0
20230623,193200,658514950,3015,3015,3015,3015,0
20230623,193100,658514950,3015,3015,3015,3015,0
20230623,193000,658514950,3015,3015,3015,3015,0
20230623,192900,658514950,3015,3015,3015,3015,0
20230623,192800,658514950,3015,3015,3015,3015,0
20230623,192700,658514950,3015,3015,3015,3015,0
20230623,192600,658514950,3015,3015,3015,3015,0
20230623,192500,658514950,3015,3015,3015,3015,0
20230623,192400,658514950,3015,3015,3015,3015,0
20230623,192300,658514950,3015,3015,3015,3015,0
20230623,192200,658514950,3015,3015,3015,3015,0
20230623,192100,658514950,3015,3015,3015,3015,0
20230623,192000,658514950,3015,3015,3015,3015,0
20230623,191900,658514950,3015,3015,3015,3015,0
20230623,191800,658514950,3015,3015,3015,3015,0
20230623,191700,658514950,3015,3015,3015,3015,0
20230623,191600,658514950,3015,3015,3015,3015,0
20230623,191500,658514950,3015,3015,3015,3015,17893
20230623,191400,658514950,3015,3015,3015,3015,0
20230623,191300,658514950,3015,3015,3015,3015,0
20230623,191200,658514950,3015,3015,3015,3015,0
20230623,191100,658514950,3015,3015,3015,3015,0
20230623,191000,658514950,3015,3015,3015,3015,0
20230623,190900,658514950,3015,3015,3015,3015,0
20230623,190800,658514950,3015,3015,3015,3015,0
20230623,190700,658514950,3015,3015,3015,3015,0
20230623,190600,658514950,3015,3015,3015,3015,0
20230623,190500,658514950,3015,3015,3015,3015,0
20230623,190400,658514950,3015,3015,3015,3015,0
20230623,190300,658514950,3015,3015,3015,3015,0
20230623,190200,658514950,3015,3015,3015,3015,0
20230623,190100,658514950,3015,3015,3015,3015,0
20230623,190000,658514950,3015,3015,3015,3015,0
20230623,185900,658514950,3015,3015,3015,3015,0
20230623,185800,658514950,3015,3015,3015,3015,0
20230623,185700,658514950,3015,3015,3015,3015,0
20230623,185600,658514950,3015,3015,3015,3015,0
20230623,185500,658514950,3015,3015,3015,3015,0
20230623,185400,658514950,3015,3015,3015,3015,0
20230623,185300,658514950,3015,3015,3015,3015,0
20230623,185200,658514950,3015,3015,3015,3015,0
20230623,185100,658514950,3015,3015,3015,3015,0
20230623,185000,658514950,3015,3015,3015,3015,0
20230623,184900,658514950,3015,3015,3015,3015,0
20230623,184800,658514950,3015,3015,3015,3015,0
20230623,184700,658514950,3015,3015,3015,3015,0
20230623,184600,658514950,3015,3015,3015,3015,0
20230623,184500,658514950,3015,3015,3015,3015,17893
20230623,184400,658514950,3015,3015,3015,3015,0
20230623,184300,658514950,3015,3015,3015,3015,0
20230623,184200,658514950,3015,3015,3015,3015,0
20230623,184100,658514950,3015,3015,3015,3015,0
20230623,184000,658514950,3015,3015,3015,3015,0
20230623,183900,658514950,3015,3015,3015,3015,0
20230623,183800,658514950,3015,3015,3015,3015,0
20230623,183700,658514950,3015,3015,3015,3015,0
20230623,183600,658514950,3015,3015,3015,3015,0
20230623,183500,658514950,3015,3015,3015,3015,0
20230623,183400,658514950,3015,3015,3015,3015,0
20230623,183300,658514950,3015,3015,3015,3015,0
20230623,183200,658514950,3015,3015,3015,3015,0
20230623,183100,658514950,3015,3015,3015,3015,0
20230623,183000,658514950,3015,3015,3015,3015,0
20230623,182900,658514950,3015,3015,3015,3015,0
20230623,182800,658514950,3015,3015,3015,3015,0
20230623,182700,658514950,3015,3015,3015,3015,0
20230623,182600,658514950,3015,3015,3015,3015,0
20230623,182500,658514950,3015,3015,3015,3015,0
20230623,182400,658514950,3015,3015,3015,3015,0
20230623,182300,658514950,3015,3015,3015,3015,0
20230623,182200,658514950,3015,3015,3015,3015,0
20230623,182100,658514950,3015,3015,3015,3015,0
20230623,182000,658514950,3015,3015,3015,3015,0
20230623,181900,658514950,3015,3015,3015,3015,0
20230623,181800,658514950,3015,3015,3015,3015,0
20230623,181700,658514950,3015,3015,3015,3015,0
20230623,181600,658514950,3015,3015,3015,3015,0
20230623,181500,658514950,3015,3015,3015,3015,17893
20230623,181400,658514950,3015,3015,3015,3015,0
20230623,181300,658514950,3015,3015,3015,3015,0
20230623,181200,658514950,3015,3015,3015,3015,0
20230623,181100,658514950,3015,3015,3015,3015,0
20230623,181000,658514950,3015,3015,3015,3015,0
20230623,180900,658514950,3015,3015,3015,3015,0
20230623,180800,658514950,3015,3015,3015,3015,0
20230623,180700,658514950,3015,3015,3015,3015,0
20230623,180600,658514950,3015,3015,3015,3015,0
20230623,180500,658514950,3015,3015,3015,3015,0
20230623,180400,658514950,3015,3015,3015,3015,0
20230623,180300,658514950,3015,3015,3015,3015,0
20230623,180200,658514950,3015,3015,3015,3015,0
20230623,180100,658514950,3015,3015,3015,3015,0
20230623,180000,658514950,3015,3015,3015,3015,0
20230623,175900,658514950,3015,3015,3015,3015,0
20230623,175800,658514950,3015,3015,3015,3015,0
20230623,175700,658514950,3015,3015,3015,3015,0
20230623,175600,658514950,3015,3015,3015,3015,0
20230623,175500,658514950,3015,3015,3015,3015,0
20230623,175400,658514950,3015,3015,3015,3015,0
20230623,175300,658514950,3015,3015,3015,3015,0
20230623,175200,658514950,3015,3015,3015,3015,0
20230623,175100,658514950,3015,3015,3015,3015,0
20230623,175000,658514950,3015,3015,3015,3015,0
20230623,174900,658514950,3015,3015,3015,3015,0
20230623,174800,658514950,3015,3015,3015,3015,0
20230623,174700,658514950,3015,3015,3015,3015,0
20230623,174600,658514950,3015,3015,3015,3015,0
20230623,174500,658514950,3015,3015,3015,3015,17893
20230623,174400,658514950,3015,3015,3015,3015,0
20230623,174300,658514950,3015,3015,3015,3015,0
20230623,174200,658514950,3015,3015,3015,3015,0
20230623,174100,658514950,3015,3015,3015,3015,0
20230623,174000,658514950,3015,3015,3015,3015,0
20230623,173900,658514950,3015,3015,3015,3015,0
20230623,173800,658514950,3015,3015,3015,3015,0
20230623,173700,658514950,3015,3015,3015,3015,0
20230623,173600,658514950,3015,3015,3015,3015,0
20230623,173500,658514950,3015,3015,3015,3015,0
20230623,173400,658514950,3015,3015,3015,3015,0
20230623,173300,658514950,3015,3015,3015,3015,0
20230623,173200,658514950,3015,3015,3015,3015,0
20230623,173100,658514950,3015,3015,3015,3015,0
20230623,173000,658514950,3015,3015,3015,3015,0
20230623,172900,658514950,3015,3015,3015,3015,0
20230623,172800,658514950,3015,3015,3015,3015,0
20230623,172700,658514950,3015,3015,3015,3015,0
20230623,172600,658514950,3015,3015,3015,3015,0
20230623,172500,658514950,3015,3015,3015,3015,0
20230623,172400,658514950,3015,3015,3015,3015,0
20230623,172300,658514950,3015,3015,3015,3015,0
20230623,172200,658514950,3015,3015,3015,3015,0
20230623,172100,658514950,3015,3015,3015,3015,0
20230623,172000,658514950,3015,3015,3015,3015,0
20230623,171900,658514950,3015,3015,3015,3015,0
20230623,171800,658514950,3015,3015,3015,3015,0
20230623,171700,658514950,3015,3015,3015,3015,0
20230623,171600,658514950,3015,3015,3015,3015,0
20230623,171500,658514950,3015,3015,3015,3015,17893
20230623,171400,658514950,3015,3015,3015,3015,0
20230623,171300,658514950,3015,3015,3015,3015,0
20230623,171200,658514950,3015,3015,3015,3015,0
20230623,171100,658514950,3015,3015,3015,3015,0
20230623,171000,658514950,3015,3015,3015,3015,0
20230623,170900,658514950,3015,3015,3015,3015,0
20230623,170800,658514950,3015,3015,3015,3015,0
20230623,170700,658514950,3015,3015,3015,3015,0
20230623,170600,658514950,3015,3015,3015,3015,0
20230623,170500,658514950,3015,3015,3015,3015,0
20230623,170400,658514950,3015,3015,3015,3015,0
20230623,170300,658514950,3015,3015,3015,3015,0
20230623,170200,658514950,3015,3015,3015,3015,0
20230623,170100,658514950,3015,3015,3015,3015,0
20230623,170000,658514950,3015,3015,3015,3015,0
20230623,165900,658514950,3015,3015,3015,3015,0
20230623,165800,658514950,3015,3015,3015,3015,0
20230623,165700,658514950,3015,3015,3015,3015,0
20230623,165600,658514950,3015,3015,3015,3015,0
20230623,165500,658514950,3015,3015,3015,3015,0
20230623,165400,658514950,3015,3015,3015,3015,0
20230623,165300,658514950,3015,3015,3015,3015,0
20230623,165200,658514950,3015,3015,3015,3015,0
20230623,165100,658514950,3015,3015,3015,3015,0
20230623,165000,658514950,3015,3015,3015,3015,0
20230623,164900,658514950,3015,3015,3015,3015,0
20230623,164800,658514950,3015,3015,3015,3015,0
20230623,164700,658514950,3015,3015,3015,3015,0
20230623,164600,658514950,3015,3015,3015,3015,0
20230623,164500,658514950,3015,3015,3015,3015,17893
20230623,164400,658514950,3015,3015,3015,3015,0
20230623,164300,658514950,3015,3015,3015,3015,0
20230623,164200,658514950,3015,3015,3015,3015,0
20230623,164100,658514950,3015,3015,3015,3015,0
20230623,164000,658514950,3015,3015,3015,3015,0
20230623,163900,658514950,3015,3015,3015,3015,0
20230623,163800,658514950,3015,3015,3015,3015,0
20230623,163700,658514950,3015,3015,3015,3015,0
20230623,163600,658514950,3015,3015,3015,3015,0
20230623,163500,658514950,3015,3015,3015,3015,0
20230623,163400,658514950,3015,3015,3015,3015,0
20230623,163300,658514950,3015,3015,3015,3015,0
20230623,163200,658514950,3015,3015,3015,3015,0
20230623,163100,658514950,3015,3015,3015,3015,0
20230623,163000,658514950,3015,3015,3015,3015,0
20230623,162900,658514950,3015,3015,3015,3015,0
20230623,162800,658514950,3015,3015,3015,3015,0
20230623,162700,658514950,3015,3015,3015,3015,0
20230623,162600,658514950,3015,3015,3015,3015,0
20230623,162500,658514950,3015,3015,3015,3015,0
20230623,162400,658514950,3015,3015,3015,3015,0
20230623,162300,658514950,3015,3015,3015,3015,0
20230623,162200,658514950,3015,3015,3015,3015,0
20230623,162100,658514950,3015,3015,3015,3015,0
20230623,162000,658514950,3015,3015,3015,3015,0
20230623,161900,658514950,3015,3015,3015,3015,0
20230623,161800,658514950,3015,3015,3015,3015,0
20230623,161700,658514950,3015,3015,3015,3015,0
20230623,161600,658514950,3015,3015,3015,3015,0
20230623,161500,658514950,3015,3015,3015,3015,17893
20230623,161400,658514950,3015,3015,3015,3015,0
20230623,161300,658514950,3015,3015,3015,3015,0
20230623,161200,658514950,3015,3015,3015,3015,0
20230623,161100,658514950,3015,3015,3015,3015,0
20230623,161000,658514950,3015,3015,3015,3015,0
20230623,160900,658514950,3015,3015,3015,3015,0
20230623,160800,658514950,3015,3015,3015,3015,0
20230623,160700,658514950,3015,3015,3015,3015,0
20230623,160600,658514950,3015,3015,3015,3015,0
20230623,160500,658514950,3015,3015,3015,3015,0
20230623,160400,658514950,3015,3015,3015,3015,0
20230623,160300,658514950,3015,3015,3015,3015,0
20230623,160200,658514950,3015,3015,3015,3015,0
20230623,160100,658514950,3015,3015,3015,3015,0
20230623,160000,658514950,3015,3015,3015,3015,0
20230623,155900,658514950,3015,3015,3015,3015,0
20230623,155800,658514950,3015,3015,3015,3015,0
20230623,155700,658514950,3015,3015,3015,3015,0
20230623,155600,658514950,3015,3015,3015,3015,0
20230623,155500,658514950,3015,3015,3015,3015,0
20230623,155400,658514950,3015,3015,3015,3015,0
20230623,155300,658514950,3015,3015,3015,3015,0
20230623,155200,658514950,3015,3015,3015,3015,0
20230623,155100,658514950,3015,3015,3015,3015,0
20230623,155000,658514950,3015,3015,3015,3015,0
20230623,154900,658514950,3015,3015,3015,3015,0
20230623,154800,658514950,3015,3015,3015,3015,0
20230623,154700,658514950,3015,3015,3015,3015,0
20230623,154600,658514950,3015,3015,3015,3015,0
20230623,154500,658514950,3015,3015,3015,3015,17893
20230623,154400,658514950,3015,3015,3015,3015,0
20230623,154300,658514950,3015,3015,3015,3015,0
20230623,154200,658514950,3015,3015,3015,3015,0
20230623,154100,658514950,3015,3015,3015,3015,0
20230623,154000,658514950,3015,3015,3015,3015,0
20230623,153900,658514950,3015,3015,3015,3015,0
20230623,153800,658514950,3015,3015,3015,3015,0
20230623,153700,658514950,3015,3015,3015,3015,0
20230623,153600,658514950,3015,3015,3015,3015,0
20230623,153500,658514950,3015,3015,3015,3015,0
20230623,153400,658514950,3015,3015,3015,3015,0
20230623,153300,658514950,3015,3015,3015,3015,0
20230623,153200,658514950,3015,3015,3015,3015,0
20230623,153100,658514950,3015,3015,3015,3015,0
20230623,153000,658514950,3015,3015,3015,3015,17893
20230623,152900,604567555,3030,3030,3030,3030,0
20230623,152800,604567555,3030,3030,3030,3030,0
20230623,152700,604567555,3030,3030,3030,3030,0
20230623,152600,604567555,3030,3030,3030,3030,0
20230623,152500,604567555,3030,3030,3030,3030,0
20230623,152400,604567555,3030,3030,3030,3030,0
20230623,152300,604567555,3030,3030,3030,3030,0
20230623,152200,604567555,3030,3030,3030,3030,0
20230623,152100,604567555,3030,3030,3030,3030,0
20230623,152000,604567555,3030,3030,3030,3030,0
20230623,151900,604567555,3030,3030,3030,3025,7059
20230623,151800,583210675,3030,3040,3040,3030,1586
20230623,151700,578404595,3030,3030,3030,3030,1136
20230623,151600,574962515,3030,3035,3035,3030,332
20230623,151500,573956440,3040,3035,3040,3035,435
20230623,151400,572636195,3040,3040,3040,3040,0
20230623,151300,572636195,3040,3040,3040,3040,850
20230623,151200,570052195,3035,3035,3040,3035,255
20230623,151100,569278235,3035,3040,3040,3035,472
20230623,151000,567845665,3045,3045,3045,3045,0
20230623,150900,567845665,3045,3045,3045,3045,194
20230623,150800,567254935,3045,3040,3045,3040,1616
20230623,150700,562337295,3040,3035,3040,3035,1000
20230623,150600,559297610,3040,3040,3040,3040,0
20230623,150500,559297610,3040,3040,3040,3040,0
20230623,150400,559297610,3040,3040,3040,3040,11
20230623,150300,559264170,3040,3040,3040,3040,193
20230623,150200,558677450,3040,3040,3040,3040,13
20230623,150100,558637930,3040,3035,3040,3035,446
20230623,150000,557284265,3035,3035,3035,3035,108
20230623,145900,556956485,3035,3035,3035,3035,10
20230623,145800,556926135,3030,3030,3030,3030,686
20230623,145700,554847555,3030,3035,3035,3030,6
20230623,145600,554829350,3035,3030,3035,3030,208
20230623,145500,554199060,3030,3030,3030,3030,60
20230623,145400,554017260,3030,3030,3030,3030,1
20230623,145300,554014230,3030,3030,3030,3030,10
20230623,145200,553983930,3030,3030,3030,3030,1
20230623,145100,553980900,3030,3030,3030,3030,50
20230623,145000,553829400,3030,3030,3030,3030,200
20230623,144900,553223400,3025,3025,3025,3025,64
20230623,144800,553029800,3025,3025,3025,3025,9
20230623,144700,553002575,3030,3030,3030,3030,330
20230623,144600,552002675,3030,3030,3030,3030,0
20230623,144500,552002675,3030,3030,3030,3030,0
20230623,144400,552002675,3030,3030,3030,3030,5
20230623,144300,551987525,3030,3030,3030,3030,61
20230623,144200,551802695,3025,3025,3025,3025,98
20230623,144100,551506245,3025,3030,3030,3025,11336
20230623,144000,517193795,3035,3035,3035,3035,0
20230623,143900,517193795,3035,3035,3035,3035,105
20230623,143800,516875120,3035,3035,3035,3035,1
20230623,143700,516872085,3035,3035,3035,3035,0
20230623,143600,516872085,3035,3035,3035,3035,0
20230623,143500,516872085,3035,3035,3035,3035,601
20230623,143400,515048050,3035,3035,3035,3035,511
20230623,143300,513497165,3035,3035,3035,3035,0
20230623,143200,513497165,3035,3035,3035,3035,0
20230623,143100,513497165,3035,3035,3035,3030,653
20230623,143000,511517925,3035,3035,3035,3035,106
20230623,142900,511196215,3035,3035,3035,3035,100
20230623,142800,510892715,3035,3035,3035,3035,0
20230623,142700,510892715,3035,3035,3035,3035,0
20230623,142600,510892715,3035,3035,3035,3035,0
20230623,142500,510892715,3035,3035,3035,3035,1
20230623,142400,510889680,3035,3030,3035,3030,165
20230623,142300,510389230,3030,3030,3030,3030,400
20230623,142200,509177230,3030,3030,3030,3030,0
20230623,142100,509177230,3030,3030,3030,3030,2
20230623,142000,509171170,3030,3035,3035,3030,52
20230623,141900,509013600,3030,3035,3035,3030,3005
20230623,141800,499908425,3030,3030,3030,3030,50
20230623,141700,499756925,3025,3025,3025,3025,0
20230623,141600,499756925,3025,3025,3025,3025,0
20230623,141500,499756925,3025,3030,3030,3025,1000
20230623,141400,496727035,3030,3030,3030,3030,1126
20230623,141300,493315255,3030,3030,3030,3030,100
20230623,141200,493012255,3035,3030,3035,3030,2552
20230623,141100,485279690,3035,3035,3035,3035,20
20230623,141000,485218990,3035,3035,3035,3035,32
20230623,140900,485121870,3040,3040,3040,3040,0
20230623,140800,485121870,3040,3040,3040,3040,0
20230623,140700,485121870,3040,3040,3040,3040,15
20230623,140600,485076270,3035,3035,3035,3035,0
20230623,140500,485076270,3035,3035,3035,3035,0
20230623,140400,485076270,3035,3035,3035,3035,0
20230623,140300,485076270,3035,3035,3035,3035,0
20230623,140200,485076270,3035,3035,3035,3035,0
20230623,140100,485076270,3035,3035,3035,3035,0
20230623,140000,485076270,3035,3035,3035,3035,0
20230623,135900,485076270,3035,3035,3035,3035,0
20230623,135800,485076270,3035,3035,3035,3035,700
20230623,135700,482951770,3035,3035,3035,3035,50
20230623,135600,482800020,3035,3035,3035,3035,120
20230623,135500,482435820,3035,3035,3035,3035,2150
20230623,135400,475910570,3040,3040,3040,3040,0
20230623,135300,475910570,3040,3040,3040,3040,1
20230623,135200,475907530,3040,3040,3040,3040,50
20230623,135100,475755530,3040,3040,3040,3040,40
20230623,135000,475633930,3040,3040,3040,3040,1628
20230623,134900,470684810,3035,3035,3035,3035,0
20230623,134800,470684810,3035,3035,3035,3035,5
20230623,134700,470669635,3040,3040,3040,3040,256
20230623,134600,469891395,3040,3040,3040,3040,1
20230623,134500,469888355,3040,3040,3040,3040,1393
20230623,134400,465653635,3050,3050,3050,3050,0
20230623,134300,465653635,3050,3050,3050,3050,0
20230623,134200,465653635,3050,3045,3050,3045,2020
20230623,134100,459494140,3035,3035,3035,3035,0
20230623,134000,459494140,3035,3035,3035,3035,0
20230623,133900,459494140,3035,3035,3035,3035,0
20230623,133800,459494140,3035,3040,3040,3035,127
20230623,133700,459108510,3045,3045,3045,3045,0
20230623,133600,459108510,3045,3045,3045,3045,0
20230623,133500,459108510,3045,3045,3045,3045,65
20230623,133400,458910585,3045,3045,3045,3045,0
20230623,133300,458910585,3045,3045,3045,3045,0
20230623,133200,458910585,3045,3045,3045,3045,50
20230623,133100,458758335,3050,3050,3050,3050,0
20230623,133000,458758335,3050,3050,3050,3050,1
20230623,132900,458755285,3035,3035,3035,3035,0
20230623,132800,458755285,3035,3035,3035,3035,0
20230623,132700,458755285,3035,3035,3035,3035,5000
20230623,132600,443580285,3035,3035,3035,3035,60
20230623,132500,443398185,3035,3045,3050,3035,1010
20230623,132400,440318780,3035,3035,3035,3035,197
20230623,132300,439720885,3035,3035,3035,3035,5149
20230623,132200,424093670,3030,3030,3030,3030,197
20230623,132100,423496760,3030,3030,3030,3030,57
20230623,132000,423324050,3030,3030,3030,3025,742
20230623,131900,421079085,3030,3030,3030,3030,2703
20230623,131800,412888995,3035,3035,3035,3035,200
20230623,131700,412281995,3035,3035,3035,3035,50
20230623,131600,412130245,3030,3030,3030,3030,0
20230623,131500,412130245,3030,3030,3030,3030,32
20230623,131400,412033285,3035,3035,3035,3035,1
20230623,131300,412030250,3035,3035,3035,3035,0
20230623,131200,412030250,3035,3035,3035,3035,10
20230623,131100,411999900,3035,3035,3035,3035,0
20230623,131000,411999900,3035,3035,3035,3035,0
20230623,130900,411999900,3035,3035,3035,3035,0
20230623,130800,411999900,3035,3035,3035,3035,0
20230623,130700,411999900,3035,3035,3035,3035,0
20230623,130600,411999900,3035,3035,3035,3035,0
20230623,130500,411999900,3035,3035,3035,3035,1666
20230623,130400,406943590,3035,3035,3035,3035,38
20230623,130300,406828260,3030,3030,3030,3030,0
20230623,130200,406828260,3030,3030,3030,3030,0
20230623,130100,406828260,3030,3030,3030,3030,0
20230623,130000,406828260,3030,3030,3030,3030,0
20230623,125900,406828260,3030,3045,3045,3030,1999
20230623,125800,400757450,3060,3060,3060,3060,0
20230623,125700,400757450,3060,3060,3060,3060,0
20230623,125600,400757450,3060,3060,3060,3060,0
20230623,125500,400757450,3060,3060,3060,3060,0
20230623,125400,400757450,3060,3060,3060,3060,0
20230623,125300,400757450,3060,3060,3060,3060,0
20230623,125200,400757450,3060,3060,3060,3060,1
20230623,125100,400754390,3045,3045,3045,3045,0
20230623,125000,400754390,3045,3045,3045,3045,0
20230623,124900,400754390,3045,3045,3045,3045,0
20230623,124800,400754390,3045,3045,3045,3045,0
20230623,124700,400754390,3045,3045,3045,3045,0
20230623,124600,400754390,3045,3045,3045,3045,0
20230623,124500,400754390,3045,3045,3045,3045,0
20230623,124400,400754390,3045,3045,3045,3045,1
20230623,124300,400751345,3040,3040,3040,3040,0
20230623,124200,400751345,3040,3040,3040,3040,26
20230623,124100,400672305,3040,3040,3040,3040,385
20230623,124000,399501905,3040,3040,3040,3040,0
20230623,123900,399501905,3040,3040,3040,3040,300
20230623,123800,398589905,3065,3065,3065,3065,0
20230623,123700,398589905,3065,3045,3065,3045,6364
20230623,123600,379120965,3045,3045,3045,3045,415
20230623,123500,377857290,3040,3040,3040,3040,151
20230623,123400,377398250,3040,3040,3040,3040,0
20230623,123300,377398250,3040,3040,3040,3040,4613
20230623,123200,363374730,3040,3040,3040,3040,0
20230623,123100,363374730,3040,3040,3040,3040,0
20230623,123000,363374730,3040,3040,3040,3040,58
20230623,122900,363198410,3035,3035,3035,3035,0
20230623,122800,363198410,3035,3035,3035,3035,0
20230623,122700,363198410,3035,3035,3035,3035,0
20230623,122600,363198410,3035,3035,3035,3035,77
20230623,122500,362964715,3035,3035,3035,3035,484
20230623,122400,361495775,3035,3035,3035,3035,0
20230623,122300,361495775,3035,3035,3035,3035,811
20230623,122200,359034390,3035,3035,3035,3035,1
20230623,122100,359031355,3035,3035,3035,3035,1
20230623,122000,359028320,3035,3035,3035,3035,0
20230623,121900,359028320,3035,3035,3035,3035,1
20230623,121800,359025285,3035,3035,3035,3035,0
20230623,121700,359025285,3035,3035,3035,3035,0
20230623,121600,359025285,3035,3035,3035,3035,0
20230623,121500,359025285,3035,3030,3035,3030,2112
20230623,121400,352615855,3030,3030,3030,3030,0
20230623,121300,352615855,3030,3030,3030,3030,0
20230623,121200,352615855,3030,3030,3030,3030,138
20230623,121100,352197715,3030,3030,3030,3030,162
20230623,121000,351706855,3035,3035,3035,3035,95
20230623,120900,351418530,3030,3030,3030,3030,787
20230623,120800,349033920,3030,3030,3030,3030,0
20230623,120700,349033920,3030,3030,3030,3030,160
20230623,120600,348549120,3035,3035,3035,3035,5
20230623,120500,348533945,3035,3035,3035,3035,0
20230623,120400,348533945,3035,3035,3035,3035,0
20230623,120300,348533945,3035,3035,3035,3035,100
20230623,120200,348230445,3035,3035,3035,3035,0
20230623,120100,348230445,3035,3035,3035,3035,0
20230623,120000,348230445,3035,3035,3035,3035,505
20230623,115900,346697770,3035,3035,3035,3035,0
20230623,115800,346697770,3035,3030,3035,3030,1777
20230623,115700,341307075,3035,3035,3035,3035,5
20230623,115600,341291900,3025,3025,3025,3025,0
20230623,115500,341291900,3025,3030,3030,3025,1216
20230623,115400,337613000,3030,3030,3030,3030,192
20230623,115300,337031240,3030,3030,3030,3030,10
20230623,115200,337000940,3030,3030,3030,3030,0
20230623,115100,337000940,3030,3030,3030,3030,213
20230623,115000,336355550,3030,3030,3030,3030,0
20230623,114900,336355550,3030,3030,3030,3030,0
20230623,114800,336355550,3030,3030,3030,3030,1
20230623,114700,336352520,3025,3025,3025,3025,3030
20230623,114600,327186770,3030,3030,3030,3030,585
20230623,114500,325414220,3030,3030,3030,3030,1457
20230623,114400,320999510,3030,3030,3030,3030,60
20230623,114300,320817710,3030,3030,3030,3030,100
20230623,114200,320514710,3030,3030,3030,3030,100
20230623,114100,320211710,3030,3030,3030,3030,10
20230623,114000,320181410,3030,3030,3030,3030,64
20230623,113900,319987490,3030,3030,3030,3030,300
20230623,113800,319078490,3030,3030,3030,3030,3
20230623,113700,319069400,3030,3030,3030,3030,654
20230623,113600,317087780,3030,3035,3035,3030,1146
20230623,113500,313615395,3035,3035,3035,3035,0
20230623,113400,313615395,3035,3035,3035,3035,0
20230623,113300,313615395,3035,3035,3035,3035,0
20230623,113200,313615395,3035,3035,3035,3035,5
20230623,113100,313600220,3035,3035,3035,3035,200
20230623,113000,312993220,3035,3035,3035,3035,1
20230623,112900,312990185,3035,3035,3035,3035,0
20230623,112800,312990185,3035,3035,3035,3035,0
20230623,112700,312990185,3035,3035,3035,3035,0
20230623,112600,312990185,3035,3035,3035,3035,0
20230623,112500,312990185,3035,3035,3035,3035,0
20230623,112400,312990185,3035,3030,3035,3030,101
20230623,112300,312684150,3030,3030,3030,3030,0
20230623,112200,312684150,3030,3030,3030,3030,1055
20230623,112100,309487500,3030,3025,3030,3025,265
20230623,112000,308685870,3025,3025,3025,3025,0
20230623,111900,308685870,3025,3025,3025,3025,1307
20230623,111800,304732195,3025,3030,3030,3025,510
20230623,111700,303189395,3030,3030,3030,3030,21
20230623,111600,303125765,3030,3030,3030,3030,1
20230623,111500,303122735,3030,3035,3035,3030,510
20230623,111400,301576945,3035,3035,3035,3035,1000
20230623,111300,298541945,3035,3035,3035,3035,0
20230623,111200,298541945,3035,3035,3035,3035,0
20230623,111100,298541945,3035,3035,3035,3035,0
20230623,111000,298541945,3035,3035,3035,3035,3
20230623,110900,298532840,3030,3030,3030,3030,0
20230623,110800,298532840,3030,3030,3030,3030,0
20230623,110700,298532840,3030,3030,3030,3030,40
20230623,110600,298411640,3030,3030,3030,3030,49
20230623,110500,298263170,3030,3030,3030,3030,0
20230623,110400,298263170,3030,3030,3030,3030,0
20230623,110300,298263170,3030,3030,3030,3030,0
20230623,110200,298263170,3030,3030,3030,3030,27
20230623,110100,298181360,3030,3030,3030,3030,444
20230623,110000,296836040,3030,3030,3030,3030,0
20230623,105900,296836040,3030,3030,3030,3030,2086
20230623,105800,290515460,3030,3030,3030,3030,100
20230623,105700,290212460,3035,3035,3035,3035,20
20230623,105600,290151760,3035,3035,3035,3035,0
20230623,105500,290151760,3035,3035,3035,3035,20
20230623,105400,290091060,3030,3030,3030,3030,2
20230623,105300,290085000,3030,3030,3030,3030,283
20230623,105200,289227510,3040,3040,3040,3040,500
20230623,105100,287707510,3040,3040,3040,3040,320
20230623,105000,286734710,3040,3030,3040,3025,164
20230623,104900,286237760,3030,3030,3030,3030,665
20230623,104800,284222810,3030,3030,3030,3030,2730
20230623,104700,275950910,3030,3030,3030,3030,50
20230623,104600,275799410,3030,3030,3030,3030,0
20230623,104500,275799410,3030,3030,3030,3030,227
20230623,104400,275111600,3030,3030,3030,3030,0
20230623,104300,275111600,3030,3035,3035,3030,398
20230623,104200,273904465,3035,3035,3035,3035,16
20230623,104100,273855905,3040,3040,3040,3040,0
20230623,104000,273855905,3040,3040,3040,3040,209
20230623,103900,273220545,3040,3040,3040,3040,0
20230623,103800,273220545,3040,3040,3040,3040,0
20230623,103700,273220545,3040,3040,3040,3040,0
20230623,103600,273220545,3040,3040,3040,3040,72
20230623,103500,273001665,3040,3040,3040,3040,0
20230623,103400,273001665,3040,3040,3040,3040,0
20230623,103300,273001665,3040,3040,3040,3040,0
20230623,103200,273001665,3040,3035,3040,3030,76
20230623,103100,272771175,3035,3035,3035,3035,0
20230623,103000,272771175,3035,3040,3040,3035,6
20230623,102900,272752940,3040,3040,3040,3040,432
20230623,102800,271439660,3040,3040,3040,3040,0
20230623,102700,271439660,3040,3040,3040,3040,305
20230623,102600,270512460,3040,3040,3040,3040,500
20230623,102500,268992460,3040,3040,3040,3040,10
20230623,102400,268962060,3040,3040,3040,3040,463
20230623,102300,267554540,3040,3040,3040,3040,41
20230623,102200,267429900,3040,3040,3040,3040,6
20230623,102100,267411660,3020,3020,3020,3020,0
20230623,102000,267411660,3020,3030,3030,3020,285
20230623,101900,266548120,3020,3020,3020,3020,204
20230623,101800,265932040,3020,3040,3040,3020,1323
20230623,101700,261936455,3020,3020,3020,3020,0
20230623,101600,261936455,3020,3020,3020,3020,0
20230623,101500,261936455,3020,3020,3020,3020,0
20230623,101400,261936455,3020,3030,3030,3020,5664
20230623,101300,244809230,3040,3040,3040,3040,100
20230623,101200,244505230,3035,3035,3035,3035,427
20230623,101100,243209285,3035,3035,3035,3035,101
20230623,101000,242902750,3025,3025,3025,3025,30
20230623,100900,242812000,3020,3030,3030,3020,1849
20230623,100800,237225955,3035,3035,3035,3035,50
20230623,100700,237074205,3025,3035,3035,3025,9217
20230623,100600,209171515,3045,3035,3045,3035,11
20230623,100500,209138120,3045,3040,3045,3040,484
20230623,100400,207666720,3040,3040,3045,3040,214
20230623,100300,207016140,3040,3040,3040,3040,1
20230623,100200,207013100,3045,3045,3045,3045,1435
20230623,100100,202643525,3045,3050,3050,3045,3
20230623,100000,202634380,3020,3030,3030,3020,4684
20230623,095900,188480370,3020,3050,3050,3020,17521
20230623,095800,135340025,3055,3055,3060,3055,282
20230623,095700,134478495,3055,3055,3055,3055,1
20230623,095600,134475440,3060,3060,3060,3060,0
20230623,095500,134475440,3060,3060,3060,3060,203
20230623,095400,133854260,3060,3060,3060,3060,10
20230623,095300,133823660,3060,3055,3060,3055,271
20230623,095200,132994900,3060,3060,3060,3060,200
20230623,095100,132382900,3060,3060,3060,3060,1
20230623,095000,132379840,3060,3055,3060,3055,141
20230623,094900,131948880,3055,3055,3055,3055,320
20230623,094800,130971280,3060,3060,3060,3060,0
20230623,094700,130971280,3060,3060,3060,3060,0
20230623,094600,130971280,3060,3060,3060,3060,295
20230623,094500,130068580,3050,3050,3050,3050,1490
20230623,094400,125524080,3050,3050,3050,3050,0
20230623,094300,125524080,3050,3050,3050,3050,0
20230623,094200,125524080,3050,3050,3050,3050,269
20230623,094100,124703630,3055,3055,3055,3055,76
20230623,094000,124471450,3055,3055,3055,3055,1
20230623,093900,124468395,3060,3060,3060,3060,0
20230623,093800,124468395,3060,3060,3060,3060,241
20230623,093700,123730935,3060,3060,3060,3060,100
20230623,093600,123424935,3065,3055,3065,3055,638
20230623,093500,121475805,3055,3065,3065,3055,164
20230623,093400,120974725,3065,3065,3065,3065,98
20230623,093300,120674355,3065,3065,3065,3050,654
20230623,093200,118674800,3065,3065,3065,3065,1034
20230623,093100,115505590,3065,3060,3065,3060,208
20230623,093000,114868570,3060,3060,3060,3060,505
20230623,092900,113323270,3065,3065,3065,3065,70
20230623,092800,113108720,3065,3060,3070,3055,3525
20230623,092700,102294490,3065,3060,3065,3060,334
20230623,092600,101271030,3060,3065,3065,3060,1364
20230623,092500,97095400,3065,3070,3070,3065,2860
20230623,092400,88321200,3070,3060,3070,3060,7053
20230623,092300,66677720,3070,3060,3070,3060,1756
20230623,092200,61291340,3040,3040,3040,3040,328
20230623,092100,60294220,3040,3040,3040,3040,0
20230623,092000,60294220,3040,3060,3060,3040,456
20230623,091900,58901195,3065,3060,3065,3060,216
20230623,091800,58239655,3060,3060,3065,3060,564
20230623,091700,56513315,3060,3055,3065,3055,632
20230623,091600,54579475,3055,3055,3055,3055,0
20230623,091500,54579475,3055,3040,3055,3035,1442
20230623,091400,50180095,3035,3035,3035,3035,0
20230623,091300,50180095,3035,3045,3045,3035,1778
20230623,091200,44777875,3045,3045,3045,3045,0
20230623,091100,44777875,3045,3045,3045,3045,0
20230623,091000,44777875,3045,3045,3045,3045,504
20230623,090900,43243195,3050,3050,3050,3050,482
20230623,090800,41773095,3050,3040,3050,3040,358
20230623,090700,40683570,3035,3035,3035,3035,379
20230623,090600,39533305,3050,3040,3050,3040,528
20230623,090500,37928175,3030,3040,3040,3030,391
20230623,090400,36740955,3040,3040,3045,3040,202
20230623,090300,36126870,3040,3040,3040,3040,0
20230623,090200,36126870,3040,3035,3040,3035,145
20230623,090100,35686745,3040,3040,3040,3040,71
20230623,090000,35470905,3035,3020,3045,3020,11738