KissMeData/088260/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214500,194137780,5250,5250,5250,5250,245
20230623,214400,194137780,5250,5250,5250,5250,0
20230623,214300,194137780,5250,5250,5250,5250,0
20230623,214200,194137780,5250,5250,5250,5250,0
20230623,214100,194137780,5250,5250,5250,5250,0
20230623,214000,194137780,5250,5250,5250,5250,0
20230623,213900,194137780,5250,5250,5250,5250,0
20230623,213800,194137780,5250,5250,5250,5250,0
20230623,213700,194137780,5250,5250,5250,5250,0
20230623,213600,194137780,5250,5250,5250,5250,0
20230623,213500,194137780,5250,5250,5250,5250,0
20230623,213400,194137780,5250,5250,5250,5250,0
20230623,213300,194137780,5250,5250,5250,5250,0
20230623,213200,194137780,5250,5250,5250,5250,0
20230623,213100,194137780,5250,5250,5250,5250,0
20230623,213000,194137780,5250,5250,5250,5250,0
20230623,212900,194137780,5250,5250,5250,5250,0
20230623,212800,194137780,5250,5250,5250,5250,0
20230623,212700,194137780,5250,5250,5250,5250,0
20230623,212600,194137780,5250,5250,5250,5250,0
20230623,212500,194137780,5250,5250,5250,5250,0
20230623,212400,194137780,5250,5250,5250,5250,0
20230623,212300,194137780,5250,5250,5250,5250,0
20230623,212200,194137780,5250,5250,5250,5250,0
20230623,212100,194137780,5250,5250,5250,5250,0
20230623,212000,194137780,5250,5250,5250,5250,0
20230623,211900,194137780,5250,5250,5250,5250,0
20230623,211800,194137780,5250,5250,5250,5250,0
20230623,211700,194137780,5250,5250,5250,5250,0
20230623,211600,194137780,5250,5250,5250,5250,0
20230623,211500,194137780,5250,5250,5250,5250,245
20230623,211400,194137780,5250,5250,5250,5250,0
20230623,211300,194137780,5250,5250,5250,5250,0
20230623,211200,194137780,5250,5250,5250,5250,0
20230623,211100,194137780,5250,5250,5250,5250,0
20230623,211000,194137780,5250,5250,5250,5250,0
20230623,210900,194137780,5250,5250,5250,5250,0
20230623,210800,194137780,5250,5250,5250,5250,0
20230623,210700,194137780,5250,5250,5250,5250,0
20230623,210600,194137780,5250,5250,5250,5250,0
20230623,210500,194137780,5250,5250,5250,5250,0
20230623,210400,194137780,5250,5250,5250,5250,0
20230623,210300,194137780,5250,5250,5250,5250,0
20230623,210200,194137780,5250,5250,5250,5250,0
20230623,210100,194137780,5250,5250,5250,5250,0
20230623,210000,194137780,5250,5250,5250,5250,0
20230623,205900,194137780,5250,5250,5250,5250,0
20230623,205800,194137780,5250,5250,5250,5250,0
20230623,205700,194137780,5250,5250,5250,5250,0
20230623,205600,194137780,5250,5250,5250,5250,0
20230623,205500,194137780,5250,5250,5250,5250,0
20230623,205400,194137780,5250,5250,5250,5250,0
20230623,205300,194137780,5250,5250,5250,5250,0
20230623,205200,194137780,5250,5250,5250,5250,0
20230623,205100,194137780,5250,5250,5250,5250,0
20230623,205000,194137780,5250,5250,5250,5250,0
20230623,204900,194137780,5250,5250,5250,5250,0
20230623,204800,194137780,5250,5250,5250,5250,0
20230623,204700,194137780,5250,5250,5250,5250,0
20230623,204600,194137780,5250,5250,5250,5250,0
20230623,204500,194137780,5250,5250,5250,5250,245
20230623,204400,194137780,5250,5250,5250,5250,0
20230623,204300,194137780,5250,5250,5250,5250,0
20230623,204200,194137780,5250,5250,5250,5250,0
20230623,204100,194137780,5250,5250,5250,5250,0
20230623,204000,194137780,5250,5250,5250,5250,0
20230623,203900,194137780,5250,5250,5250,5250,0
20230623,203800,194137780,5250,5250,5250,5250,0
20230623,203700,194137780,5250,5250,5250,5250,0
20230623,203600,194137780,5250,5250,5250,5250,0
20230623,203500,194137780,5250,5250,5250,5250,0
20230623,203400,194137780,5250,5250,5250,5250,0
20230623,203300,194137780,5250,5250,5250,5250,0
20230623,203200,194137780,5250,5250,5250,5250,0
20230623,203100,194137780,5250,5250,5250,5250,0
20230623,203000,194137780,5250,5250,5250,5250,0
20230623,202900,194137780,5250,5250,5250,5250,0
20230623,202800,194137780,5250,5250,5250,5250,0
20230623,202700,194137780,5250,5250,5250,5250,0
20230623,202600,194137780,5250,5250,5250,5250,0
20230623,202500,194137780,5250,5250,5250,5250,0
20230623,202400,194137780,5250,5250,5250,5250,0
20230623,202300,194137780,5250,5250,5250,5250,0
20230623,202200,194137780,5250,5250,5250,5250,0
20230623,202100,194137780,5250,5250,5250,5250,0
20230623,202000,194137780,5250,5250,5250,5250,0
20230623,201900,194137780,5250,5250,5250,5250,0
20230623,201800,194137780,5250,5250,5250,5250,0
20230623,201700,194137780,5250,5250,5250,5250,0
20230623,201600,194137780,5250,5250,5250,5250,0
20230623,201500,194137780,5250,5250,5250,5250,245
20230623,201400,194137780,5250,5250,5250,5250,0
20230623,201300,194137780,5250,5250,5250,5250,0
20230623,201200,194137780,5250,5250,5250,5250,0
20230623,201100,194137780,5250,5250,5250,5250,0
20230623,201000,194137780,5250,5250,5250,5250,0
20230623,200900,194137780,5250,5250,5250,5250,0
20230623,200800,194137780,5250,5250,5250,5250,0
20230623,200700,194137780,5250,5250,5250,5250,0
20230623,200600,194137780,5250,5250,5250,5250,0
20230623,200500,194137780,5250,5250,5250,5250,0
20230623,200400,194137780,5250,5250,5250,5250,0
20230623,200300,194137780,5250,5250,5250,5250,0
20230623,200200,194137780,5250,5250,5250,5250,0
20230623,200100,194137780,5250,5250,5250,5250,0
20230623,200000,194137780,5250,5250,5250,5250,0
20230623,195900,194137780,5250,5250,5250,5250,0
20230623,195800,194137780,5250,5250,5250,5250,0
20230623,195700,194137780,5250,5250,5250,5250,0
20230623,195600,194137780,5250,5250,5250,5250,0
20230623,195500,194137780,5250,5250,5250,5250,0
20230623,195400,194137780,5250,5250,5250,5250,0
20230623,195300,194137780,5250,5250,5250,5250,0
20230623,195200,194137780,5250,5250,5250,5250,0
20230623,195100,194137780,5250,5250,5250,5250,0
20230623,195000,194137780,5250,5250,5250,5250,0
20230623,194900,194137780,5250,5250,5250,5250,0
20230623,194800,194137780,5250,5250,5250,5250,0
20230623,194700,194137780,5250,5250,5250,5250,0
20230623,194600,194137780,5250,5250,5250,5250,0
20230623,194500,194137780,5250,5250,5250,5250,245
20230623,194400,194137780,5250,5250,5250,5250,0
20230623,194300,194137780,5250,5250,5250,5250,0
20230623,194200,194137780,5250,5250,5250,5250,0
20230623,194100,194137780,5250,5250,5250,5250,0
20230623,194000,194137780,5250,5250,5250,5250,0
20230623,193900,194137780,5250,5250,5250,5250,0
20230623,193800,194137780,5250,5250,5250,5250,0
20230623,193700,194137780,5250,5250,5250,5250,0
20230623,193600,194137780,5250,5250,5250,5250,0
20230623,193500,194137780,5250,5250,5250,5250,0
20230623,193400,194137780,5250,5250,5250,5250,0
20230623,193300,194137780,5250,5250,5250,5250,0
20230623,193200,194137780,5250,5250,5250,5250,0
20230623,193100,194137780,5250,5250,5250,5250,0
20230623,193000,194137780,5250,5250,5250,5250,0
20230623,192900,194137780,5250,5250,5250,5250,0
20230623,192800,194137780,5250,5250,5250,5250,0
20230623,192700,194137780,5250,5250,5250,5250,0
20230623,192600,194137780,5250,5250,5250,5250,0
20230623,192500,194137780,5250,5250,5250,5250,0
20230623,192400,194137780,5250,5250,5250,5250,0
20230623,192300,194137780,5250,5250,5250,5250,0
20230623,192200,194137780,5250,5250,5250,5250,0
20230623,192100,194137780,5250,5250,5250,5250,0
20230623,192000,194137780,5250,5250,5250,5250,0
20230623,191900,194137780,5250,5250,5250,5250,0
20230623,191800,194137780,5250,5250,5250,5250,0
20230623,191700,194137780,5250,5250,5250,5250,0
20230623,191600,194137780,5250,5250,5250,5250,0
20230623,191500,194137780,5250,5250,5250,5250,245
20230623,191400,194137780,5250,5250,5250,5250,0
20230623,191300,194137780,5250,5250,5250,5250,0
20230623,191200,194137780,5250,5250,5250,5250,0
20230623,191100,194137780,5250,5250,5250,5250,0
20230623,191000,194137780,5250,5250,5250,5250,0
20230623,190900,194137780,5250,5250,5250,5250,0
20230623,190800,194137780,5250,5250,5250,5250,0
20230623,190700,194137780,5250,5250,5250,5250,0
20230623,190600,194137780,5250,5250,5250,5250,0
20230623,190500,194137780,5250,5250,5250,5250,0
20230623,190400,194137780,5250,5250,5250,5250,0
20230623,190300,194137780,5250,5250,5250,5250,0
20230623,190200,194137780,5250,5250,5250,5250,0
20230623,190100,194137780,5250,5250,5250,5250,0
20230623,190000,194137780,5250,5250,5250,5250,0
20230623,185900,194137780,5250,5250,5250,5250,0
20230623,185800,194137780,5250,5250,5250,5250,0
20230623,185700,194137780,5250,5250,5250,5250,0
20230623,185600,194137780,5250,5250,5250,5250,0
20230623,185500,194137780,5250,5250,5250,5250,0
20230623,185400,194137780,5250,5250,5250,5250,0
20230623,185300,194137780,5250,5250,5250,5250,0
20230623,185200,194137780,5250,5250,5250,5250,0
20230623,185100,194137780,5250,5250,5250,5250,0
20230623,185000,194137780,5250,5250,5250,5250,0
20230623,184900,194137780,5250,5250,5250,5250,0
20230623,184800,194137780,5250,5250,5250,5250,0
20230623,184700,194137780,5250,5250,5250,5250,0
20230623,184600,194137780,5250,5250,5250,5250,0
20230623,184500,194137780,5250,5250,5250,5250,245
20230623,184400,194137780,5250,5250,5250,5250,0
20230623,184300,194137780,5250,5250,5250,5250,0
20230623,184200,194137780,5250,5250,5250,5250,0
20230623,184100,194137780,5250,5250,5250,5250,0
20230623,184000,194137780,5250,5250,5250,5250,0
20230623,183900,194137780,5250,5250,5250,5250,0
20230623,183800,194137780,5250,5250,5250,5250,0
20230623,183700,194137780,5250,5250,5250,5250,0
20230623,183600,194137780,5250,5250,5250,5250,0
20230623,183500,194137780,5250,5250,5250,5250,0
20230623,183400,194137780,5250,5250,5250,5250,0
20230623,183300,194137780,5250,5250,5250,5250,0
20230623,183200,194137780,5250,5250,5250,5250,0
20230623,183100,194137780,5250,5250,5250,5250,0
20230623,183000,194137780,5250,5250,5250,5250,0
20230623,182900,194137780,5250,5250,5250,5250,0
20230623,182800,194137780,5250,5250,5250,5250,0
20230623,182700,194137780,5250,5250,5250,5250,0
20230623,182600,194137780,5250,5250,5250,5250,0
20230623,182500,194137780,5250,5250,5250,5250,0
20230623,182400,194137780,5250,5250,5250,5250,0
20230623,182300,194137780,5250,5250,5250,5250,0
20230623,182200,194137780,5250,5250,5250,5250,0
20230623,182100,194137780,5250,5250,5250,5250,0
20230623,182000,194137780,5250,5250,5250,5250,0
20230623,181900,194137780,5250,5250,5250,5250,0
20230623,181800,194137780,5250,5250,5250,5250,0
20230623,181700,194137780,5250,5250,5250,5250,0
20230623,181600,194137780,5250,5250,5250,5250,0
20230623,181500,194137780,5250,5250,5250,5250,245
20230623,181400,194137780,5250,5250,5250,5250,0
20230623,181300,194137780,5250,5250,5250,5250,0
20230623,181200,194137780,5250,5250,5250,5250,0
20230623,181100,194137780,5250,5250,5250,5250,0
20230623,181000,194137780,5250,5250,5250,5250,0
20230623,180900,194137780,5250,5250,5250,5250,0
20230623,180800,194137780,5250,5250,5250,5250,0
20230623,180700,194137780,5250,5250,5250,5250,0
20230623,180600,194137780,5250,5250,5250,5250,0
20230623,180500,194137780,5250,5250,5250,5250,0
20230623,180400,194137780,5250,5250,5250,5250,0
20230623,180300,194137780,5250,5250,5250,5250,0
20230623,180200,194137780,5250,5250,5250,5250,0
20230623,180100,194137780,5250,5250,5250,5250,0
20230623,180000,194137780,5250,5250,5250,5250,0
20230623,175900,194137780,5250,5250,5250,5250,0
20230623,175800,194137780,5250,5250,5250,5250,0
20230623,175700,194137780,5250,5250,5250,5250,0
20230623,175600,194137780,5250,5250,5250,5250,0
20230623,175500,194137780,5250,5250,5250,5250,0
20230623,175400,194137780,5250,5250,5250,5250,0
20230623,175300,194137780,5250,5250,5250,5250,0
20230623,175200,194137780,5250,5250,5250,5250,0
20230623,175100,194137780,5250,5250,5250,5250,0
20230623,175000,194137780,5250,5250,5250,5250,0
20230623,174900,194137780,5250,5250,5250,5250,0
20230623,174800,194137780,5250,5250,5250,5250,0
20230623,174700,194137780,5250,5250,5250,5250,0
20230623,174600,194137780,5250,5250,5250,5250,0
20230623,174500,194137780,5250,5250,5250,5250,245
20230623,174400,194137780,5250,5250,5250,5250,0
20230623,174300,194137780,5250,5250,5250,5250,0
20230623,174200,194137780,5250,5250,5250,5250,0
20230623,174100,194137780,5250,5250,5250,5250,0
20230623,174000,194137780,5250,5250,5250,5250,0
20230623,173900,194137780,5250,5250,5250,5250,0
20230623,173800,194137780,5250,5250,5250,5250,0
20230623,173700,194137780,5250,5250,5250,5250,0
20230623,173600,194137780,5250,5250,5250,5250,0
20230623,173500,194137780,5250,5250,5250,5250,0
20230623,173400,194137780,5250,5250,5250,5250,0
20230623,173300,194137780,5250,5250,5250,5250,0
20230623,173200,194137780,5250,5250,5250,5250,0
20230623,173100,194137780,5250,5250,5250,5250,0
20230623,173000,194137780,5250,5250,5250,5250,0
20230623,172900,194137780,5250,5250,5250,5250,0
20230623,172800,194137780,5250,5250,5250,5250,0
20230623,172700,194137780,5250,5250,5250,5250,0
20230623,172600,194137780,5250,5250,5250,5250,0
20230623,172500,194137780,5250,5250,5250,5250,0
20230623,172400,194137780,5250,5250,5250,5250,0
20230623,172300,194137780,5250,5250,5250,5250,0
20230623,172200,194137780,5250,5250,5250,5250,0
20230623,172100,194137780,5250,5250,5250,5250,0
20230623,172000,194137780,5250,5250,5250,5250,0
20230623,171900,194137780,5250,5250,5250,5250,0
20230623,171800,194137780,5250,5250,5250,5250,0
20230623,171700,194137780,5250,5250,5250,5250,0
20230623,171600,194137780,5250,5250,5250,5250,0
20230623,171500,194137780,5250,5250,5250,5250,245
20230623,171400,194137780,5250,5250,5250,5250,0
20230623,171300,194137780,5250,5250,5250,5250,0
20230623,171200,194137780,5250,5250,5250,5250,0
20230623,171100,194137780,5250,5250,5250,5250,0
20230623,171000,194137780,5250,5250,5250,5250,0
20230623,170900,194137780,5250,5250,5250,5250,0
20230623,170800,194137780,5250,5250,5250,5250,0
20230623,170700,194137780,5250,5250,5250,5250,0
20230623,170600,194137780,5250,5250,5250,5250,0
20230623,170500,194137780,5250,5250,5250,5250,0
20230623,170400,194137780,5250,5250,5250,5250,0
20230623,170300,194137780,5250,5250,5250,5250,0
20230623,170200,194137780,5250,5250,5250,5250,0
20230623,170100,194137780,5250,5250,5250,5250,0
20230623,170000,194137780,5250,5250,5250,5250,0
20230623,165900,194137780,5250,5250,5250,5250,0
20230623,165800,194137780,5250,5250,5250,5250,0
20230623,165700,194137780,5250,5250,5250,5250,0
20230623,165600,194137780,5250,5250,5250,5250,0
20230623,165500,194137780,5250,5250,5250,5250,0
20230623,165400,194137780,5250,5250,5250,5250,0
20230623,165300,194137780,5250,5250,5250,5250,0
20230623,165200,194137780,5250,5250,5250,5250,0
20230623,165100,194137780,5250,5250,5250,5250,0
20230623,165000,194137780,5250,5250,5250,5250,0
20230623,164900,194137780,5250,5250,5250,5250,0
20230623,164800,194137780,5250,5250,5250,5250,0
20230623,164700,194137780,5250,5250,5250,5250,0
20230623,164600,194137780,5250,5250,5250,5250,0
20230623,164500,194137780,5250,5250,5250,5250,245
20230623,164400,194137780,5250,5250,5250,5250,0
20230623,164300,194137780,5250,5250,5250,5250,0
20230623,164200,194137780,5250,5250,5250,5250,0
20230623,164100,194137780,5250,5250,5250,5250,0
20230623,164000,194137780,5250,5250,5250,5250,0
20230623,163900,194137780,5250,5250,5250,5250,0
20230623,163800,194137780,5250,5250,5250,5250,0
20230623,163700,194137780,5250,5250,5250,5250,0
20230623,163600,194137780,5250,5250,5250,5250,0
20230623,163500,194137780,5250,5250,5250,5250,0
20230623,163400,194137780,5250,5250,5250,5250,0
20230623,163300,194137780,5250,5250,5250,5250,0
20230623,163200,194137780,5250,5250,5250,5250,0
20230623,163100,194137780,5250,5250,5250,5250,0
20230623,163000,194137780,5250,5250,5250,5250,0
20230623,162900,194137780,5250,5250,5250,5250,0
20230623,162800,194137780,5250,5250,5250,5250,0
20230623,162700,194137780,5250,5250,5250,5250,0
20230623,162600,194137780,5250,5250,5250,5250,0
20230623,162500,194137780,5250,5250,5250,5250,0
20230623,162400,194137780,5250,5250,5250,5250,0
20230623,162300,194137780,5250,5250,5250,5250,0
20230623,162200,194137780,5250,5250,5250,5250,0
20230623,162100,194137780,5250,5250,5250,5250,0
20230623,162000,194137780,5250,5250,5250,5250,0
20230623,161900,194137780,5250,5250,5250,5250,0
20230623,161800,194137780,5250,5250,5250,5250,0
20230623,161700,194137780,5250,5250,5250,5250,0
20230623,161600,194137780,5250,5250,5250,5250,0
20230623,161500,194137780,5250,5250,5250,5250,245
20230623,161400,194137780,5250,5250,5250,5250,0
20230623,161300,194137780,5250,5250,5250,5250,0
20230623,161200,194137780,5250,5250,5250,5250,0
20230623,161100,194137780,5250,5250,5250,5250,0
20230623,161000,194137780,5250,5250,5250,5250,0
20230623,160900,194137780,5250,5250,5250,5250,0
20230623,160800,194137780,5250,5250,5250,5250,0
20230623,160700,194137780,5250,5250,5250,5250,0
20230623,160600,194137780,5250,5250,5250,5250,0
20230623,160500,194137780,5250,5250,5250,5250,0
20230623,160400,194137780,5250,5250,5250,5250,0
20230623,160300,194137780,5250,5250,5250,5250,0
20230623,160200,194137780,5250,5250,5250,5250,0
20230623,160100,194137780,5250,5250,5250,5250,0
20230623,160000,194137780,5250,5250,5250,5250,0
20230623,155900,194137780,5250,5250,5250,5250,0
20230623,155800,194137780,5250,5250,5250,5250,0
20230623,155700,194137780,5250,5250,5250,5250,0
20230623,155600,194137780,5250,5250,5250,5250,0
20230623,155500,194137780,5250,5250,5250,5250,0
20230623,155400,194137780,5250,5250,5250,5250,0
20230623,155300,194137780,5250,5250,5250,5250,0
20230623,155200,194137780,5250,5250,5250,5250,0
20230623,155100,194137780,5250,5250,5250,5250,0
20230623,155000,194137780,5250,5250,5250,5250,0
20230623,154900,194137780,5250,5250,5250,5250,0
20230623,154800,194137780,5250,5250,5250,5250,0
20230623,154700,194137780,5250,5250,5250,5250,0
20230623,154600,194137780,5250,5250,5250,5250,0
20230623,154500,194137780,5250,5250,5250,5250,245
20230623,154400,194137780,5250,5250,5250,5250,0
20230623,154300,194137780,5250,5250,5250,5250,0
20230623,154200,194137780,5250,5250,5250,5250,0
20230623,154100,194137780,5250,5250,5250,5250,0
20230623,154000,194137780,5250,5250,5250,5250,0
20230623,153900,194137780,5250,5250,5250,5250,0
20230623,153800,194137780,5250,5250,5250,5250,0
20230623,153700,194137780,5250,5250,5250,5250,0
20230623,153600,194137780,5250,5250,5250,5250,0
20230623,153500,194137780,5250,5250,5250,5250,0
20230623,153400,194137780,5250,5250,5250,5250,0
20230623,153300,194137780,5250,5250,5250,5250,0
20230623,153200,194137780,5250,5250,5250,5250,0
20230623,153100,194137780,5250,5250,5250,5250,0
20230623,153000,194137780,5250,5250,5250,5250,245
20230623,152900,192851530,5250,5250,5250,5250,0
20230623,152800,192851530,5250,5250,5250,5250,0
20230623,152700,192851530,5250,5250,5250,5250,0
20230623,152600,192851530,5250,5250,5250,5250,0
20230623,152500,192851530,5250,5250,5250,5250,0
20230623,152400,192851530,5250,5250,5250,5250,0
20230623,152300,192851530,5250,5250,5250,5250,0
20230623,152200,192851530,5250,5250,5250,5250,0
20230623,152100,192851530,5250,5250,5250,5250,0
20230623,152000,192851530,5250,5250,5250,5250,0
20230623,151900,192851530,5250,5240,5250,5240,26
20230623,151800,192715170,5240,5240,5240,5240,12
20230623,151700,192652290,5240,5240,5240,5240,214
20230623,151600,191530930,5250,5240,5250,5240,120
20230623,151500,190901090,5240,5240,5240,5240,24
20230623,151400,190775330,5230,5230,5230,5230,0
20230623,151300,190775330,5230,5240,5240,5230,311
20230623,151200,189148790,5230,5240,5240,5230,121
20230623,151100,188515150,5240,5240,5240,5240,180
20230623,151000,187571950,5240,5230,5240,5230,41
20230623,150900,187357510,5230,5230,5230,5230,0
20230623,150800,187357510,5230,5230,5230,5230,40
20230623,150700,187148310,5240,5250,5250,5240,428
20230623,150600,184905580,5240,5240,5240,5240,0
20230623,150500,184905580,5240,5240,5240,5240,40
20230623,150400,184695980,5240,5240,5240,5240,1800
20230623,150300,175263980,5240,5240,5240,5240,40
20230623,150200,175054380,5240,5240,5240,5240,0
20230623,150100,175054380,5240,5240,5240,5240,40
20230623,150000,174844780,5250,5250,5250,5250,0
20230623,145900,174844780,5250,5240,5250,5240,73
20230623,145800,174461930,5240,5240,5240,5240,0
20230623,145700,174461930,5240,5240,5240,5240,0
20230623,145600,174461930,5240,5240,5240,5240,40
20230623,145500,174252330,5240,5240,5240,5240,0
20230623,145400,174252330,5240,5250,5250,5240,40
20230623,145300,174042720,5260,5260,5260,5260,60
20230623,145200,173727120,5240,5240,5240,5240,0
20230623,145100,173727120,5240,5240,5240,5230,117
20230623,145000,173114440,5240,5240,5240,5240,1
20230623,144900,173109200,5240,5230,5240,5230,102
20230623,144800,172575120,5230,5230,5230,5230,0
20230623,144700,172575120,5230,5230,5230,5230,0
20230623,144600,172575120,5230,5230,5240,5230,568
20230623,144500,169603870,5230,5230,5230,5230,11
20230623,144400,169546340,5230,5220,5230,5220,51
20230623,144300,169280010,5220,5220,5220,5220,0
20230623,144200,169280010,5220,5220,5220,5220,40
20230623,144100,169071210,5230,5230,5230,5230,0
20230623,144000,169071210,5230,5230,5230,5230,2
20230623,143900,169060750,5230,5220,5230,5220,100
20230623,143800,168538150,5230,5230,5230,5230,2
20230623,143700,168527690,5220,5220,5220,5220,40
20230623,143600,168318890,5220,5220,5220,5220,806
20230623,143500,164111570,5230,5220,5230,5220,41
20230623,143400,163897540,5230,5230,5230,5230,446
20230623,143300,161564960,5230,5230,5230,5230,1000
20230623,143200,156334960,5230,5230,5230,5230,40
20230623,143100,156125760,5220,5220,5220,5220,0
20230623,143000,156125760,5220,5230,5230,5220,40
20230623,142900,155916860,5220,5220,5220,5220,0
20230623,142800,155916860,5220,5230,5230,5220,1668
20230623,142700,147193620,5240,5240,5240,5240,0
20230623,142600,147193620,5240,5240,5240,5240,60
20230623,142500,146879220,5230,5230,5230,5230,40
20230623,142400,146670020,5230,5240,5240,5230,203
20230623,142300,145608310,5240,5230,5240,5230,170
20230623,142200,144717910,5240,5250,5250,5240,8
20230623,142100,144675930,5230,5230,5230,5230,40
20230623,142000,144466730,5250,5250,5250,5250,60
20230623,141900,144151730,5230,5230,5230,5230,40
20230623,141800,143942530,5250,5250,5250,5250,0
20230623,141700,143942530,5250,5250,5250,5250,129
20230623,141600,143265280,5230,5250,5250,5230,473
20230623,141500,140782830,5230,5230,5230,5230,0
20230623,141400,140782830,5230,5230,5230,5230,90
20230623,141300,140312130,5230,5230,5230,5230,0
20230623,141200,140312130,5230,5230,5230,5230,40
20230623,141100,140102930,5230,5230,5230,5230,0
20230623,141000,140102930,5230,5230,5230,5230,0
20230623,140900,140102930,5230,5230,5230,5230,40
20230623,140800,139893730,5240,5240,5240,5240,582
20230623,140700,136844050,5250,5250,5250,5250,1060
20230623,140600,131279050,5240,5240,5240,5240,40
20230623,140500,131069450,5240,5240,5240,5240,0
20230623,140400,131069450,5240,5240,5240,5240,40
20230623,140300,130859850,5240,5240,5240,5240,0
20230623,140200,130859850,5240,5240,5240,5240,40
20230623,140100,130650250,5250,5250,5250,5250,8
20230623,140000,130608250,5250,5250,5250,5250,64
20230623,135900,130272250,5240,5250,5250,5240,43
20230623,135800,130046900,5250,5250,5250,5250,7
20230623,135700,130010150,5250,5250,5250,5240,107
20230623,135600,129448800,5250,5250,5250,5250,7
20230623,135500,129412050,5250,5240,5250,5240,44
20230623,135400,129181450,5250,5250,5250,5250,67
20230623,135300,128829700,5250,5250,5250,5240,43
20230623,135200,128604310,5250,5250,5250,5250,7
20230623,135100,128567560,5250,5250,5250,5250,7
20230623,135000,128530810,5250,5260,5260,5250,944
20230623,134900,123574680,5260,5260,5260,5260,7
20230623,134800,123537860,5260,5260,5260,5250,47
20230623,134700,123291040,5260,5260,5260,5260,64
20230623,134600,122954400,5260,5260,5260,5260,7
20230623,134500,122917580,5260,5260,5260,5250,47
20230623,134400,122670760,5260,5260,5260,5260,67
20230623,134300,122318340,5260,5260,5260,5250,47
20230623,134200,122071520,5260,5260,5260,5260,3
20230623,134100,122055740,5260,5260,5260,5250,107
20230623,134000,121493320,5260,5260,5260,5260,7
20230623,133900,121456500,5260,5260,5260,5260,7
20230623,133800,121419680,5250,5260,5260,5250,46
20230623,133700,121178120,5260,5260,5260,5260,67
20230623,133600,120825700,5260,5260,5260,5250,48
20230623,133500,120573620,5260,5260,5260,5260,8
20230623,133400,120531540,5260,5250,5260,5250,163
20230623,133300,119674560,5260,5260,5260,5260,8
20230623,133200,119632480,5260,5260,5260,5260,7
20230623,133100,119595660,5260,5260,5260,5250,131
20230623,133000,118907000,5260,5260,5260,5260,6
20230623,132900,118875440,5260,5250,5260,5250,46
20230623,132800,118633880,5260,5260,5260,5260,66
20230623,132700,118286720,5260,5250,5260,5250,46
20230623,132600,118045160,5260,5260,5260,5260,6
20230623,132500,118013600,5260,5260,5260,5260,5
20230623,132400,117987300,5260,5260,5260,5250,48
20230623,132300,117735220,5260,5260,5260,5260,8
20230623,132200,117693140,5260,5260,5260,5250,56
20230623,132100,117399060,5260,5260,5260,5260,63
20230623,132000,117067680,5260,5260,5260,5260,6
20230623,131900,117036120,5260,5260,5260,5260,6
20230623,131800,117004560,5260,5260,5260,5260,68
20230623,131700,116646880,5260,5260,5260,5260,3
20230623,131600,116631100,5260,5260,5260,5260,25
20230623,131500,116499600,5260,5260,5260,5260,8
20230623,131400,116457520,5260,5260,5260,5260,68
20230623,131300,116099840,5260,5260,5260,5260,3
20230623,131200,116084060,5260,5260,5260,5260,6
20230623,131100,116052500,5260,5260,5260,5260,126
20230623,131000,115389740,5260,5260,5260,5260,6
20230623,130900,115358180,5260,5260,5260,5260,8
20230623,130800,115316100,5260,5260,5260,5260,63
20230623,130700,114984720,5260,5260,5260,5260,6
20230623,130600,114953160,5260,5260,5260,5260,6
20230623,130500,114921600,5260,5260,5260,5250,222
20230623,130400,113754840,5260,5260,5260,5260,6
20230623,130300,113723280,5260,5260,5260,5260,0
20230623,130200,113723280,5260,5260,5260,5260,8
20230623,130100,113681200,5250,5250,5250,5250,0
20230623,130000,113681200,5250,5250,5250,5250,0
20230623,125900,113681200,5250,5250,5250,5250,20
20230623,125800,113576200,5260,5260,5260,5260,125
20230623,125700,112918700,5260,5260,5260,5260,2
20230623,125600,112908180,5250,5250,5250,5250,0
20230623,125500,112908180,5250,5250,5250,5250,0
20230623,125400,112908180,5250,5250,5250,5250,20
20230623,125300,112803180,5260,5260,5260,5260,0
20230623,125200,112803180,5260,5260,5260,5260,62
20230623,125100,112477060,5260,5260,5260,5260,0
20230623,125000,112477060,5260,5250,5260,5250,120
20230623,124900,111846060,5250,5250,5250,5250,0
20230623,124800,111846060,5250,5250,5250,5250,0
20230623,124700,111846060,5250,5250,5250,5250,0
20230623,124600,111846060,5250,5250,5250,5250,20
20230623,124500,111741060,5260,5270,5270,5260,249
20230623,124400,110430110,5270,5270,5270,5270,1
20230623,124300,110424840,5270,5270,5270,5270,0
20230623,124200,110424840,5270,5270,5270,5270,62
20230623,124100,110098100,5260,5260,5260,5260,20
20230623,124000,109992900,5270,5270,5270,5270,23
20230623,123900,109871690,5270,5270,5270,5270,98
20230623,123800,109355230,5260,5260,5260,5260,0
20230623,123700,109355230,5260,5260,5260,5260,20
20230623,123600,109250030,5270,5270,5270,5270,0
20230623,123500,109250030,5270,5270,5270,5270,60
20230623,123400,108933830,5260,5260,5260,5260,0
20230623,123300,108933830,5260,5260,5260,5260,20
20230623,123200,108828630,5270,5270,5270,5270,120
20230623,123100,108196230,5270,5270,5270,5270,19
20230623,123000,108096100,5260,5260,5260,5260,2
20230623,122900,108085580,5260,5260,5260,5260,0
20230623,122800,108085580,5260,5260,5260,5260,20
20230623,122700,107980380,5270,5270,5270,5270,0
20230623,122600,107980380,5270,5270,5270,5270,0
20230623,122500,107980380,5270,5270,5270,5270,40
20230623,122400,107769580,5260,5260,5260,5260,20
20230623,122300,107664380,5270,5270,5270,5270,1
20230623,122200,107659110,5270,5270,5270,5270,60
20230623,122100,107342910,5260,5260,5260,5260,0
20230623,122000,107342910,5260,5260,5260,5260,20
20230623,121900,107237710,5270,5270,5270,5270,120
20230623,121800,106605310,5270,5270,5270,5270,1
20230623,121700,106600040,5270,5270,5270,5270,0
20230623,121600,106600040,5270,5270,5270,5270,60
20230623,121500,106283840,5260,5260,5260,5260,20
20230623,121400,106178640,5270,5270,5270,5270,0
20230623,121300,106178640,5270,5270,5270,5270,0
20230623,121200,106178640,5270,5270,5270,5270,50
20230623,121100,105915140,5250,5270,5270,5250,47
20230623,121000,105667850,5240,5240,5240,5240,0
20230623,120900,105667850,5240,5240,5240,5240,0
20230623,120800,105667850,5240,5240,5240,5240,0
20230623,120700,105667850,5240,5260,5260,5240,35
20230623,120600,105484150,5250,5250,5250,5250,279
20230623,120500,104019400,5240,5240,5240,5240,0
20230623,120400,104019400,5240,5240,5240,5240,0
20230623,120300,104019400,5240,5240,5240,5240,20
20230623,120200,103914600,5240,5240,5240,5240,0
20230623,120100,103914600,5240,5240,5240,5240,631
20230623,120000,100608160,5240,5240,5240,5240,0
20230623,115900,100608160,5240,5240,5240,5240,0
20230623,115800,100608160,5240,5240,5240,5240,20
20230623,115700,100503360,5240,5240,5240,5240,0
20230623,115600,100503360,5240,5240,5240,5240,0
20230623,115500,100503360,5240,5240,5240,5240,0
20230623,115400,100503360,5240,5240,5240,5240,20
20230623,115300,100398560,5250,5250,5250,5250,60
20230623,115200,100083560,5250,5250,5250,5250,10
20230623,115100,100031060,5240,5240,5240,5240,0
20230623,115000,100031060,5240,5240,5240,5240,757
20230623,114900,96064380,5240,5240,5240,5240,0
20230623,114800,96064380,5240,5240,5240,5240,10
20230623,114700,96011980,5240,5240,5240,5240,10
20230623,114600,95959580,5240,5240,5240,5240,193
20230623,114500,94948260,5240,5240,5240,5240,30
20230623,114400,94791060,5240,5240,5240,5240,0
20230623,114300,94791060,5240,5240,5240,5240,10
20230623,114200,94738660,5240,5240,5240,5240,1000
20230623,114100,89498660,5240,5240,5240,5240,20
20230623,114000,89393860,5240,5240,5240,5240,0
20230623,113900,89393860,5240,5240,5240,5240,0
20230623,113800,89393860,5240,5240,5240,5240,363
20230623,113700,87491740,5240,5240,5240,5240,20
20230623,113600,87386940,5250,5250,5250,5250,131
20230623,113500,86699190,5250,5250,5250,5250,10
20230623,113400,86646690,5250,5250,5250,5250,0
20230623,113300,86646690,5250,5250,5250,5250,510
20230623,113200,83969190,5250,5260,5260,5250,22
20230623,113100,83853670,5260,5260,5260,5260,0
20230623,113000,83853670,5260,5260,5260,5260,60
20230623,112900,83538070,5250,5250,5250,5250,0
20230623,112800,83538070,5250,5260,5260,5250,30
20230623,112700,83380470,5260,5260,5260,5260,60
20230623,112600,83064870,5250,5250,5250,5250,0
20230623,112500,83064870,5250,5250,5250,5250,0
20230623,112400,83064870,5250,5250,5250,5250,20
20230623,112300,82959870,5260,5260,5260,5260,120
20230623,112200,82328670,5260,5260,5260,5260,0
20230623,112100,82328670,5260,5260,5260,5260,0
20230623,112000,82328670,5260,5250,5260,5250,80
20230623,111900,81908070,5260,5260,5260,5260,5
20230623,111800,81881770,5260,5260,5260,5260,0
20230623,111700,81881770,5260,5250,5260,5250,36
20230623,111600,81692510,5250,5250,5250,5250,0
20230623,111500,81692510,5250,5250,5250,5250,20
20230623,111400,81587510,5250,5250,5250,5250,0
20230623,111300,81587510,5250,5250,5250,5250,0
20230623,111200,81587510,5250,5250,5250,5250,0
20230623,111100,81587510,5250,5260,5260,5250,35
20230623,111000,81403610,5250,5250,5250,5250,0
20230623,110900,81403610,5250,5250,5250,5250,0
20230623,110800,81403610,5250,5250,5250,5250,0
20230623,110700,81403610,5250,5250,5250,5250,20
20230623,110600,81298610,5250,5250,5250,5250,0
20230623,110500,81298610,5250,5250,5250,5250,174
20230623,110400,80385110,5250,5250,5250,5250,60
20230623,110300,80070110,5250,5250,5250,5250,865
20230623,110200,75528860,5250,5250,5250,5250,20
20230623,110100,75423860,5250,5250,5250,5250,0
20230623,110000,75423860,5250,5250,5250,5250,0
20230623,105900,75423860,5250,5250,5250,5250,0
20230623,105800,75423860,5250,5260,5260,5250,22
20230623,105700,75308340,5250,5250,5250,5250,31
20230623,105600,75145590,5250,5250,5250,5250,0
20230623,105500,75145590,5250,5250,5250,5250,202
20230623,105400,74085090,5250,5240,5250,5240,100
20230623,105300,73560290,5250,5250,5250,5250,992
20230623,105200,68352290,5250,5250,5250,5250,0
20230623,105100,68352290,5250,5250,5250,5250,0
20230623,105000,68352290,5250,5250,5250,5250,0
20230623,104900,68352290,5250,5250,5250,5250,20
20230623,104800,68247290,5260,5260,5260,5260,9
20230623,104700,68199950,5250,5250,5250,5250,0
20230623,104600,68199950,5250,5250,5250,5250,0
20230623,104500,68199950,5250,5270,5270,5250,124
20230623,104400,67546870,5270,5260,5270,5260,660
20230623,104300,64068780,5260,5260,5260,5260,0
20230623,104200,64068780,5260,5270,5270,5260,181
20230623,104100,63116700,5270,5260,5270,5260,30
20230623,104000,62958800,5270,5270,5270,5270,2
20230623,103900,62948260,5260,5260,5260,5260,0
20230623,103800,62948260,5260,5260,5260,5260,0
20230623,103700,62948260,5260,5280,5280,5260,4462
20230623,103600,39477370,5280,5280,5280,5280,50
20230623,103500,39213370,5280,5280,5280,5280,0
20230623,103400,39213370,5280,5280,5280,5280,54
20230623,103300,38928250,5270,5280,5280,5270,631
20230623,103200,35602270,5280,5280,5280,5280,20
20230623,103100,35496670,5280,5280,5280,5280,179
20230623,103000,34551550,5280,5280,5280,5280,0
20230623,102900,34551550,5280,5280,5280,5280,0
20230623,102800,34551550,5280,5280,5280,5280,20
20230623,102700,34445950,5280,5280,5280,5280,0
20230623,102600,34445950,5280,5280,5280,5280,0
20230623,102500,34445950,5280,5280,5280,5280,169
20230623,102400,33553630,5280,5280,5280,5280,20
20230623,102300,33448030,5290,5290,5290,5290,0
20230623,102200,33448030,5290,5290,5290,5290,2
20230623,102100,33437450,5290,5290,5290,5290,22
20230623,102000,33321070,5280,5280,5280,5280,0
20230623,101900,33321070,5280,5280,5280,5280,20
20230623,101800,33215470,5290,5290,5290,5290,62
20230623,101700,32887490,5280,5280,5280,5280,0
20230623,101600,32887490,5280,5280,5280,5280,0
20230623,101500,32887490,5280,5290,5290,5280,80
20230623,101400,32464490,5290,5290,5290,5290,2
20230623,101300,32453910,5280,5280,5280,5280,0
20230623,101200,32453910,5280,5280,5280,5280,0
20230623,101100,32453910,5280,5280,5280,5280,20
20230623,101000,32348310,5290,5290,5290,5290,0
20230623,100900,32348310,5290,5290,5290,5290,2
20230623,100800,32337730,5270,5270,5270,5270,0
20230623,100700,32337730,5270,5270,5270,5270,0
20230623,100600,32337730,5270,5280,5280,5270,408
20230623,100500,30183690,5280,5280,5280,5280,0
20230623,100400,30183690,5280,5280,5280,5280,0
20230623,100300,30183690,5280,5280,5280,5280,0
20230623,100200,30183690,5280,5290,5290,5280,80
20230623,100100,29760690,5290,5290,5290,5290,2
20230623,100000,29750110,5280,5280,5280,5280,2000
20230623,095900,19190110,5280,5280,5280,5280,0
20230623,095800,19190110,5280,5280,5280,5280,20
20230623,095700,19084510,5280,5280,5280,5280,0
20230623,095600,19084510,5280,5280,5280,5280,0
20230623,095500,19084510,5280,5280,5280,5280,0
20230623,095400,19084510,5280,5280,5280,5280,238
20230623,095300,17827870,5290,5290,5290,5290,94
20230623,095200,17330610,5290,5290,5290,5290,60
20230623,095100,17013210,5280,5280,5280,5280,0
20230623,095000,17013210,5280,5280,5280,5280,0
20230623,094900,17013210,5280,5280,5280,5280,20
20230623,094800,16907610,5290,5290,5290,5290,10
20230623,094700,16854710,5290,5290,5290,5290,0
20230623,094600,16854710,5290,5290,5290,5290,10
20230623,094500,16801810,5290,5290,5290,5280,34
20230623,094400,16622150,5290,5280,5290,5280,233
20230623,094300,15391580,5280,5280,5280,5280,0
20230623,094200,15391580,5280,5280,5280,5280,0
20230623,094100,15391580,5280,5280,5280,5280,20
20230623,094000,15285980,5290,5290,5290,5290,12
20230623,093900,15222500,5290,5290,5290,5290,2
20230623,093800,15211920,5290,5290,5290,5290,22
20230623,093700,15095540,5280,5280,5280,5280,0
20230623,093600,15095540,5280,5290,5290,5280,22
20230623,093500,14979360,5290,5290,5290,5290,2
20230623,093400,14968780,5290,5300,5300,5290,22
20230623,093300,14852200,5300,5290,5300,5290,35
20230623,093200,14667040,5290,5290,5290,5280,578
20230623,093100,11609620,5290,5290,5290,5290,200
20230623,093000,10551620,5290,5290,5290,5290,0
20230623,092900,10551620,5290,5290,5290,5290,0
20230623,092800,10551620,5290,5290,5290,5290,20
20230623,092700,10445820,5300,5300,5300,5300,0
20230623,092600,10445820,5300,5300,5300,5300,0
20230623,092500,10445820,5300,5300,5300,5300,52
20230623,092400,10170220,5300,5300,5300,5300,0
20230623,092300,10170220,5300,5300,5300,5300,2
20230623,092200,10159620,5300,5300,5300,5300,0
20230623,092100,10159620,5300,5300,5300,5300,40
20230623,092000,9947620,5300,5300,5300,5300,0
20230623,091900,9947620,5300,5300,5300,5300,2
20230623,091800,9937020,5300,5300,5300,5300,0
20230623,091700,9937020,5300,5300,5300,5300,0
20230623,091600,9937020,5300,5300,5300,5300,100
20230623,091500,9407020,5300,5300,5300,5300,39
20230623,091400,9200320,5310,5310,5310,5310,2
20230623,091300,9189700,5320,5320,5320,5320,50
20230623,091200,8923700,5320,5320,5320,5320,0
20230623,091100,8923700,5320,5310,5330,5310,16
20230623,091000,8838510,5330,5330,5330,5330,0
20230623,090900,8838510,5330,5330,5330,5330,1
20230623,090800,8833180,5330,5330,5330,5330,156
20230623,090700,8001700,5330,5330,5330,5330,0
20230623,090600,8001700,5330,5330,5330,5330,163
20230623,090500,7132910,5330,5330,5330,5330,11
20230623,090400,7074280,5360,5360,5360,5360,0
20230623,090300,7074280,5360,5330,5360,5330,1323
20230623,090200,0,5320,5320,5320,5320,0
20230623,090100,0,5320,5320,5320,5320,0
20230623,090000,0,5320,5320,5320,5320,0