KissMeData/088800/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214500,510767325,3500,3500,3500,3500,3654
20230623,214400,510767325,3500,3500,3500,3500,0
20230623,214300,510767325,3500,3500,3500,3500,0
20230623,214200,510767325,3500,3500,3500,3500,0
20230623,214100,510767325,3500,3500,3500,3500,0
20230623,214000,510767325,3500,3500,3500,3500,0
20230623,213900,510767325,3500,3500,3500,3500,0
20230623,213800,510767325,3500,3500,3500,3500,0
20230623,213700,510767325,3500,3500,3500,3500,0
20230623,213600,510767325,3500,3500,3500,3500,0
20230623,213500,510767325,3500,3500,3500,3500,0
20230623,213400,510767325,3500,3500,3500,3500,0
20230623,213300,510767325,3500,3500,3500,3500,0
20230623,213200,510767325,3500,3500,3500,3500,0
20230623,213100,510767325,3500,3500,3500,3500,0
20230623,213000,510767325,3500,3500,3500,3500,0
20230623,212900,510767325,3500,3500,3500,3500,0
20230623,212800,510767325,3500,3500,3500,3500,0
20230623,212700,510767325,3500,3500,3500,3500,0
20230623,212600,510767325,3500,3500,3500,3500,0
20230623,212500,510767325,3500,3500,3500,3500,0
20230623,212400,510767325,3500,3500,3500,3500,0
20230623,212300,510767325,3500,3500,3500,3500,0
20230623,212200,510767325,3500,3500,3500,3500,0
20230623,212100,510767325,3500,3500,3500,3500,0
20230623,212000,510767325,3500,3500,3500,3500,0
20230623,211900,510767325,3500,3500,3500,3500,0
20230623,211800,510767325,3500,3500,3500,3500,0
20230623,211700,510767325,3500,3500,3500,3500,0
20230623,211600,510767325,3500,3500,3500,3500,0
20230623,211500,510767325,3500,3500,3500,3500,3654
20230623,211400,510767325,3500,3500,3500,3500,0
20230623,211300,510767325,3500,3500,3500,3500,0
20230623,211200,510767325,3500,3500,3500,3500,0
20230623,211100,510767325,3500,3500,3500,3500,0
20230623,211000,510767325,3500,3500,3500,3500,0
20230623,210900,510767325,3500,3500,3500,3500,0
20230623,210800,510767325,3500,3500,3500,3500,0
20230623,210700,510767325,3500,3500,3500,3500,0
20230623,210600,510767325,3500,3500,3500,3500,0
20230623,210500,510767325,3500,3500,3500,3500,0
20230623,210400,510767325,3500,3500,3500,3500,0
20230623,210300,510767325,3500,3500,3500,3500,0
20230623,210200,510767325,3500,3500,3500,3500,0
20230623,210100,510767325,3500,3500,3500,3500,0
20230623,210000,510767325,3500,3500,3500,3500,0
20230623,205900,510767325,3500,3500,3500,3500,0
20230623,205800,510767325,3500,3500,3500,3500,0
20230623,205700,510767325,3500,3500,3500,3500,0
20230623,205600,510767325,3500,3500,3500,3500,0
20230623,205500,510767325,3500,3500,3500,3500,0
20230623,205400,510767325,3500,3500,3500,3500,0
20230623,205300,510767325,3500,3500,3500,3500,0
20230623,205200,510767325,3500,3500,3500,3500,0
20230623,205100,510767325,3500,3500,3500,3500,0
20230623,205000,510767325,3500,3500,3500,3500,0
20230623,204900,510767325,3500,3500,3500,3500,0
20230623,204800,510767325,3500,3500,3500,3500,0
20230623,204700,510767325,3500,3500,3500,3500,0
20230623,204600,510767325,3500,3500,3500,3500,0
20230623,204500,510767325,3500,3500,3500,3500,3654
20230623,204400,510767325,3500,3500,3500,3500,0
20230623,204300,510767325,3500,3500,3500,3500,0
20230623,204200,510767325,3500,3500,3500,3500,0
20230623,204100,510767325,3500,3500,3500,3500,0
20230623,204000,510767325,3500,3500,3500,3500,0
20230623,203900,510767325,3500,3500,3500,3500,0
20230623,203800,510767325,3500,3500,3500,3500,0
20230623,203700,510767325,3500,3500,3500,3500,0
20230623,203600,510767325,3500,3500,3500,3500,0
20230623,203500,510767325,3500,3500,3500,3500,0
20230623,203400,510767325,3500,3500,3500,3500,0
20230623,203300,510767325,3500,3500,3500,3500,0
20230623,203200,510767325,3500,3500,3500,3500,0
20230623,203100,510767325,3500,3500,3500,3500,0
20230623,203000,510767325,3500,3500,3500,3500,0
20230623,202900,510767325,3500,3500,3500,3500,0
20230623,202800,510767325,3500,3500,3500,3500,0
20230623,202700,510767325,3500,3500,3500,3500,0
20230623,202600,510767325,3500,3500,3500,3500,0
20230623,202500,510767325,3500,3500,3500,3500,0
20230623,202400,510767325,3500,3500,3500,3500,0
20230623,202300,510767325,3500,3500,3500,3500,0
20230623,202200,510767325,3500,3500,3500,3500,0
20230623,202100,510767325,3500,3500,3500,3500,0
20230623,202000,510767325,3500,3500,3500,3500,0
20230623,201900,510767325,3500,3500,3500,3500,0
20230623,201800,510767325,3500,3500,3500,3500,0
20230623,201700,510767325,3500,3500,3500,3500,0
20230623,201600,510767325,3500,3500,3500,3500,0
20230623,201500,510767325,3500,3500,3500,3500,3654
20230623,201400,510767325,3500,3500,3500,3500,0
20230623,201300,510767325,3500,3500,3500,3500,0
20230623,201200,510767325,3500,3500,3500,3500,0
20230623,201100,510767325,3500,3500,3500,3500,0
20230623,201000,510767325,3500,3500,3500,3500,0
20230623,200900,510767325,3500,3500,3500,3500,0
20230623,200800,510767325,3500,3500,3500,3500,0
20230623,200700,510767325,3500,3500,3500,3500,0
20230623,200600,510767325,3500,3500,3500,3500,0
20230623,200500,510767325,3500,3500,3500,3500,0
20230623,200400,510767325,3500,3500,3500,3500,0
20230623,200300,510767325,3500,3500,3500,3500,0
20230623,200200,510767325,3500,3500,3500,3500,0
20230623,200100,510767325,3500,3500,3500,3500,0
20230623,200000,510767325,3500,3500,3500,3500,0
20230623,195900,510767325,3500,3500,3500,3500,0
20230623,195800,510767325,3500,3500,3500,3500,0
20230623,195700,510767325,3500,3500,3500,3500,0
20230623,195600,510767325,3500,3500,3500,3500,0
20230623,195500,510767325,3500,3500,3500,3500,0
20230623,195400,510767325,3500,3500,3500,3500,0
20230623,195300,510767325,3500,3500,3500,3500,0
20230623,195200,510767325,3500,3500,3500,3500,0
20230623,195100,510767325,3500,3500,3500,3500,0
20230623,195000,510767325,3500,3500,3500,3500,0
20230623,194900,510767325,3500,3500,3500,3500,0
20230623,194800,510767325,3500,3500,3500,3500,0
20230623,194700,510767325,3500,3500,3500,3500,0
20230623,194600,510767325,3500,3500,3500,3500,0
20230623,194500,510767325,3500,3500,3500,3500,3654
20230623,194400,510767325,3500,3500,3500,3500,0
20230623,194300,510767325,3500,3500,3500,3500,0
20230623,194200,510767325,3500,3500,3500,3500,0
20230623,194100,510767325,3500,3500,3500,3500,0
20230623,194000,510767325,3500,3500,3500,3500,0
20230623,193900,510767325,3500,3500,3500,3500,0
20230623,193800,510767325,3500,3500,3500,3500,0
20230623,193700,510767325,3500,3500,3500,3500,0
20230623,193600,510767325,3500,3500,3500,3500,0
20230623,193500,510767325,3500,3500,3500,3500,0
20230623,193400,510767325,3500,3500,3500,3500,0
20230623,193300,510767325,3500,3500,3500,3500,0
20230623,193200,510767325,3500,3500,3500,3500,0
20230623,193100,510767325,3500,3500,3500,3500,0
20230623,193000,510767325,3500,3500,3500,3500,0
20230623,192900,510767325,3500,3500,3500,3500,0
20230623,192800,510767325,3500,3500,3500,3500,0
20230623,192700,510767325,3500,3500,3500,3500,0
20230623,192600,510767325,3500,3500,3500,3500,0
20230623,192500,510767325,3500,3500,3500,3500,0
20230623,192400,510767325,3500,3500,3500,3500,0
20230623,192300,510767325,3500,3500,3500,3500,0
20230623,192200,510767325,3500,3500,3500,3500,0
20230623,192100,510767325,3500,3500,3500,3500,0
20230623,192000,510767325,3500,3500,3500,3500,0
20230623,191900,510767325,3500,3500,3500,3500,0
20230623,191800,510767325,3500,3500,3500,3500,0
20230623,191700,510767325,3500,3500,3500,3500,0
20230623,191600,510767325,3500,3500,3500,3500,0
20230623,191500,510767325,3500,3500,3500,3500,3654
20230623,191400,510767325,3500,3500,3500,3500,0
20230623,191300,510767325,3500,3500,3500,3500,0
20230623,191200,510767325,3500,3500,3500,3500,0
20230623,191100,510767325,3500,3500,3500,3500,0
20230623,191000,510767325,3500,3500,3500,3500,0
20230623,190900,510767325,3500,3500,3500,3500,0
20230623,190800,510767325,3500,3500,3500,3500,0
20230623,190700,510767325,3500,3500,3500,3500,0
20230623,190600,510767325,3500,3500,3500,3500,0
20230623,190500,510767325,3500,3500,3500,3500,0
20230623,190400,510767325,3500,3500,3500,3500,0
20230623,190300,510767325,3500,3500,3500,3500,0
20230623,190200,510767325,3500,3500,3500,3500,0
20230623,190100,510767325,3500,3500,3500,3500,0
20230623,190000,510767325,3500,3500,3500,3500,0
20230623,185900,510767325,3500,3500,3500,3500,0
20230623,185800,510767325,3500,3500,3500,3500,0
20230623,185700,510767325,3500,3500,3500,3500,0
20230623,185600,510767325,3500,3500,3500,3500,0
20230623,185500,510767325,3500,3500,3500,3500,0
20230623,185400,510767325,3500,3500,3500,3500,0
20230623,185300,510767325,3500,3500,3500,3500,0
20230623,185200,510767325,3500,3500,3500,3500,0
20230623,185100,510767325,3500,3500,3500,3500,0
20230623,185000,510767325,3500,3500,3500,3500,0
20230623,184900,510767325,3500,3500,3500,3500,0
20230623,184800,510767325,3500,3500,3500,3500,0
20230623,184700,510767325,3500,3500,3500,3500,0
20230623,184600,510767325,3500,3500,3500,3500,0
20230623,184500,510767325,3500,3500,3500,3500,3654
20230623,184400,510767325,3500,3500,3500,3500,0
20230623,184300,510767325,3500,3500,3500,3500,0
20230623,184200,510767325,3500,3500,3500,3500,0
20230623,184100,510767325,3500,3500,3500,3500,0
20230623,184000,510767325,3500,3500,3500,3500,0
20230623,183900,510767325,3500,3500,3500,3500,0
20230623,183800,510767325,3500,3500,3500,3500,0
20230623,183700,510767325,3500,3500,3500,3500,0
20230623,183600,510767325,3500,3500,3500,3500,0
20230623,183500,510767325,3500,3500,3500,3500,0
20230623,183400,510767325,3500,3500,3500,3500,0
20230623,183300,510767325,3500,3500,3500,3500,0
20230623,183200,510767325,3500,3500,3500,3500,0
20230623,183100,510767325,3500,3500,3500,3500,0
20230623,183000,510767325,3500,3500,3500,3500,0
20230623,182900,510767325,3500,3500,3500,3500,0
20230623,182800,510767325,3500,3500,3500,3500,0
20230623,182700,510767325,3500,3500,3500,3500,0
20230623,182600,510767325,3500,3500,3500,3500,0
20230623,182500,510767325,3500,3500,3500,3500,0
20230623,182400,510767325,3500,3500,3500,3500,0
20230623,182300,510767325,3500,3500,3500,3500,0
20230623,182200,510767325,3500,3500,3500,3500,0
20230623,182100,510767325,3500,3500,3500,3500,0
20230623,182000,510767325,3500,3500,3500,3500,0
20230623,181900,510767325,3500,3500,3500,3500,0
20230623,181800,510767325,3500,3500,3500,3500,0
20230623,181700,510767325,3500,3500,3500,3500,0
20230623,181600,510767325,3500,3500,3500,3500,0
20230623,181500,510767325,3500,3500,3500,3500,3654
20230623,181400,510767325,3500,3500,3500,3500,0
20230623,181300,510767325,3500,3500,3500,3500,0
20230623,181200,510767325,3500,3500,3500,3500,0
20230623,181100,510767325,3500,3500,3500,3500,0
20230623,181000,510767325,3500,3500,3500,3500,0
20230623,180900,510767325,3500,3500,3500,3500,0
20230623,180800,510767325,3500,3500,3500,3500,0
20230623,180700,510767325,3500,3500,3500,3500,0
20230623,180600,510767325,3500,3500,3500,3500,0
20230623,180500,510767325,3500,3500,3500,3500,0
20230623,180400,510767325,3500,3500,3500,3500,0
20230623,180300,510767325,3500,3500,3500,3500,0
20230623,180200,510767325,3500,3500,3500,3500,0
20230623,180100,510767325,3500,3500,3500,3500,0
20230623,180000,510767325,3500,3500,3500,3500,0
20230623,175900,510767325,3500,3500,3500,3500,0
20230623,175800,510767325,3500,3500,3500,3500,0
20230623,175700,510767325,3500,3500,3500,3500,0
20230623,175600,510767325,3500,3500,3500,3500,0
20230623,175500,510767325,3500,3500,3500,3500,0
20230623,175400,510767325,3500,3500,3500,3500,0
20230623,175300,510767325,3500,3500,3500,3500,0
20230623,175200,510767325,3500,3500,3500,3500,0
20230623,175100,510767325,3500,3500,3500,3500,0
20230623,175000,510767325,3500,3500,3500,3500,0
20230623,174900,510767325,3500,3500,3500,3500,0
20230623,174800,510767325,3500,3500,3500,3500,0
20230623,174700,510767325,3500,3500,3500,3500,0
20230623,174600,510767325,3500,3500,3500,3500,0
20230623,174500,510767325,3500,3500,3500,3500,3654
20230623,174400,510767325,3500,3500,3500,3500,0
20230623,174300,510767325,3500,3500,3500,3500,0
20230623,174200,510767325,3500,3500,3500,3500,0
20230623,174100,510767325,3500,3500,3500,3500,0
20230623,174000,510767325,3500,3500,3500,3500,0
20230623,173900,510767325,3500,3500,3500,3500,0
20230623,173800,510767325,3500,3500,3500,3500,0
20230623,173700,510767325,3500,3500,3500,3500,0
20230623,173600,510767325,3500,3500,3500,3500,0
20230623,173500,510767325,3500,3500,3500,3500,0
20230623,173400,510767325,3500,3500,3500,3500,0
20230623,173300,510767325,3500,3500,3500,3500,0
20230623,173200,510767325,3500,3500,3500,3500,0
20230623,173100,510767325,3500,3500,3500,3500,0
20230623,173000,510767325,3500,3500,3500,3500,0
20230623,172900,510767325,3500,3500,3500,3500,0
20230623,172800,510767325,3500,3500,3500,3500,0
20230623,172700,510767325,3500,3500,3500,3500,0
20230623,172600,510767325,3500,3500,3500,3500,0
20230623,172500,510767325,3500,3500,3500,3500,0
20230623,172400,510767325,3500,3500,3500,3500,0
20230623,172300,510767325,3500,3500,3500,3500,0
20230623,172200,510767325,3500,3500,3500,3500,0
20230623,172100,510767325,3500,3500,3500,3500,0
20230623,172000,510767325,3500,3500,3500,3500,0
20230623,171900,510767325,3500,3500,3500,3500,0
20230623,171800,510767325,3500,3500,3500,3500,0
20230623,171700,510767325,3500,3500,3500,3500,0
20230623,171600,510767325,3500,3500,3500,3500,0
20230623,171500,510767325,3500,3500,3500,3500,3654
20230623,171400,510767325,3500,3500,3500,3500,0
20230623,171300,510767325,3500,3500,3500,3500,0
20230623,171200,510767325,3500,3500,3500,3500,0
20230623,171100,510767325,3500,3500,3500,3500,0
20230623,171000,510767325,3500,3500,3500,3500,0
20230623,170900,510767325,3500,3500,3500,3500,0
20230623,170800,510767325,3500,3500,3500,3500,0
20230623,170700,510767325,3500,3500,3500,3500,0
20230623,170600,510767325,3500,3500,3500,3500,0
20230623,170500,510767325,3500,3500,3500,3500,0
20230623,170400,510767325,3500,3500,3500,3500,0
20230623,170300,510767325,3500,3500,3500,3500,0
20230623,170200,510767325,3500,3500,3500,3500,0
20230623,170100,510767325,3500,3500,3500,3500,0
20230623,170000,510767325,3500,3500,3500,3500,0
20230623,165900,510767325,3500,3500,3500,3500,0
20230623,165800,510767325,3500,3500,3500,3500,0
20230623,165700,510767325,3500,3500,3500,3500,0
20230623,165600,510767325,3500,3500,3500,3500,0
20230623,165500,510767325,3500,3500,3500,3500,0
20230623,165400,510767325,3500,3500,3500,3500,0
20230623,165300,510767325,3500,3500,3500,3500,0
20230623,165200,510767325,3500,3500,3500,3500,0
20230623,165100,510767325,3500,3500,3500,3500,0
20230623,165000,510767325,3500,3500,3500,3500,0
20230623,164900,510767325,3500,3500,3500,3500,0
20230623,164800,510767325,3500,3500,3500,3500,0
20230623,164700,510767325,3500,3500,3500,3500,0
20230623,164600,510767325,3500,3500,3500,3500,0
20230623,164500,510767325,3500,3500,3500,3500,3654
20230623,164400,510767325,3500,3500,3500,3500,0
20230623,164300,510767325,3500,3500,3500,3500,0
20230623,164200,510767325,3500,3500,3500,3500,0
20230623,164100,510767325,3500,3500,3500,3500,0
20230623,164000,510767325,3500,3500,3500,3500,0
20230623,163900,510767325,3500,3500,3500,3500,0
20230623,163800,510767325,3500,3500,3500,3500,0
20230623,163700,510767325,3500,3500,3500,3500,0
20230623,163600,510767325,3500,3500,3500,3500,0
20230623,163500,510767325,3500,3500,3500,3500,0
20230623,163400,510767325,3500,3500,3500,3500,0
20230623,163300,510767325,3500,3500,3500,3500,0
20230623,163200,510767325,3500,3500,3500,3500,0
20230623,163100,510767325,3500,3500,3500,3500,0
20230623,163000,510767325,3500,3500,3500,3500,0
20230623,162900,510767325,3500,3500,3500,3500,0
20230623,162800,510767325,3500,3500,3500,3500,0
20230623,162700,510767325,3500,3500,3500,3500,0
20230623,162600,510767325,3500,3500,3500,3500,0
20230623,162500,510767325,3500,3500,3500,3500,0
20230623,162400,510767325,3500,3500,3500,3500,0
20230623,162300,510767325,3500,3500,3500,3500,0
20230623,162200,510767325,3500,3500,3500,3500,0
20230623,162100,510767325,3500,3500,3500,3500,0
20230623,162000,510767325,3500,3500,3500,3500,0
20230623,161900,510767325,3500,3500,3500,3500,0
20230623,161800,510767325,3500,3500,3500,3500,0
20230623,161700,510767325,3500,3500,3500,3500,0
20230623,161600,510767325,3500,3500,3500,3500,0
20230623,161500,510767325,3500,3500,3500,3500,3654
20230623,161400,510767325,3500,3500,3500,3500,0
20230623,161300,510767325,3500,3500,3500,3500,0
20230623,161200,510767325,3500,3500,3500,3500,0
20230623,161100,510767325,3500,3500,3500,3500,0
20230623,161000,510767325,3500,3500,3500,3500,0
20230623,160900,510767325,3500,3500,3500,3500,0
20230623,160800,510767325,3500,3500,3500,3500,0
20230623,160700,510767325,3500,3500,3500,3500,0
20230623,160600,510767325,3500,3500,3500,3500,0
20230623,160500,510767325,3500,3500,3500,3500,0
20230623,160400,510767325,3500,3500,3500,3500,0
20230623,160300,510767325,3500,3500,3500,3500,0
20230623,160200,510767325,3500,3500,3500,3500,0
20230623,160100,510767325,3500,3500,3500,3500,0
20230623,160000,510767325,3500,3500,3500,3500,0
20230623,155900,510767325,3500,3500,3500,3500,0
20230623,155800,510767325,3500,3500,3500,3500,0
20230623,155700,510767325,3500,3500,3500,3500,0
20230623,155600,510767325,3500,3500,3500,3500,0
20230623,155500,510767325,3500,3500,3500,3500,0
20230623,155400,510767325,3500,3500,3500,3500,0
20230623,155300,510767325,3500,3500,3500,3500,0
20230623,155200,510767325,3500,3500,3500,3500,0
20230623,155100,510767325,3500,3500,3500,3500,0
20230623,155000,510767325,3500,3500,3500,3500,0
20230623,154900,510767325,3500,3500,3500,3500,0
20230623,154800,510767325,3500,3500,3500,3500,0
20230623,154700,510767325,3500,3500,3500,3500,0
20230623,154600,510767325,3500,3500,3500,3500,0
20230623,154500,510767325,3500,3500,3500,3500,3654
20230623,154400,510767325,3500,3500,3500,3500,0
20230623,154300,510767325,3500,3500,3500,3500,0
20230623,154200,510767325,3500,3500,3500,3500,0
20230623,154100,510767325,3500,3500,3500,3500,0
20230623,154000,510767325,3500,3500,3500,3500,0
20230623,153900,510767325,3500,3500,3500,3500,0
20230623,153800,510767325,3500,3500,3500,3500,0
20230623,153700,510767325,3500,3500,3500,3500,0
20230623,153600,510767325,3500,3500,3500,3500,0
20230623,153500,510767325,3500,3500,3500,3500,0
20230623,153400,510767325,3500,3500,3500,3500,0
20230623,153300,510767325,3500,3500,3500,3500,0
20230623,153200,510767325,3500,3500,3500,3500,0
20230623,153100,510767325,3500,3500,3500,3500,0
20230623,153000,510767325,3500,3500,3500,3500,3654
20230623,152900,497978325,3490,3490,3490,3490,0
20230623,152800,497978325,3490,3490,3490,3490,0
20230623,152700,497978325,3490,3490,3490,3490,0
20230623,152600,497978325,3490,3490,3490,3490,0
20230623,152500,497978325,3490,3490,3490,3490,0
20230623,152400,497978325,3490,3490,3490,3490,0
20230623,152300,497978325,3490,3490,3490,3490,0
20230623,152200,497978325,3490,3490,3490,3490,0
20230623,152100,497978325,3490,3490,3490,3490,0
20230623,152000,497978325,3490,3490,3490,3490,0
20230623,151900,497978325,3490,3485,3490,3485,669
20230623,151800,495646765,3485,3490,3490,3485,1702
20230623,151700,489715165,3495,3490,3495,3485,1082
20230623,151600,485940845,3490,3490,3490,3485,894
20230623,151500,482821975,3495,3495,3495,3490,99
20230623,151400,482476295,3495,3495,3495,3495,221
20230623,151300,481703900,3495,3490,3495,3490,102
20230623,151200,481347910,3495,3495,3495,3490,112
20230623,151100,480956720,3495,3495,3495,3495,51
20230623,151000,480778475,3495,3490,3495,3490,76
20230623,150900,480513225,3495,3495,3495,3495,60
20230623,150800,480303525,3495,3495,3495,3485,1312
20230623,150700,475731085,3485,3485,3495,3485,432
20230623,150600,474225555,3495,3490,3495,3485,345
20230623,150500,473022695,3495,3500,3500,3495,58
20230623,150400,472819975,3500,3500,3500,3495,13
20230623,150300,472774525,3500,3500,3500,3495,87
20230623,150200,472470440,3495,3500,3500,3485,221
20230623,150100,471698835,3495,3490,3495,3485,1717
20230623,150000,465707100,3495,3500,3500,3495,350
20230623,145900,464483845,3500,3500,3500,3500,0
20230623,145800,464483845,3500,3500,3500,3500,110
20230623,145700,464098845,3500,3500,3500,3500,33
20230623,145600,463983345,3500,3500,3500,3500,61
20230623,145500,463769845,3500,3495,3500,3495,43
20230623,145400,463619350,3495,3495,3500,3495,7
20230623,145300,463594880,3500,3500,3500,3500,0
20230623,145200,463594880,3500,3500,3500,3500,21
20230623,145100,463521380,3500,3500,3500,3500,20
20230623,145000,463451380,3500,3500,3500,3500,11
20230623,144900,463412880,3495,3495,3495,3495,198
20230623,144800,462720870,3495,3495,3495,3490,1530
20230623,144700,457381055,3495,3495,3495,3495,2
20230623,144600,457374065,3495,3495,3495,3495,1
20230623,144500,457370570,3500,3500,3500,3500,0
20230623,144400,457370570,3500,3500,3500,3500,3
20230623,144300,457360070,3500,3500,3500,3500,5
20230623,144200,457342570,3500,3490,3500,3490,240
20230623,144100,456504950,3490,3490,3490,3485,908
20230623,144000,453336110,3500,3495,3500,3495,3
20230623,143900,453325620,3495,3495,3495,3495,298
20230623,143800,452284110,3500,3500,3500,3500,5
20230623,143700,452266610,3500,3495,3500,3495,44
20230623,143600,452112825,3495,3500,3500,3495,460
20230623,143500,450505110,3500,3490,3500,3490,1493
20230623,143400,445289320,3495,3495,3495,3495,5
20230623,143300,445271845,3495,3490,3495,3490,1294
20230623,143200,440755780,3495,3490,3495,3490,1090
20230623,143100,436951655,3495,3500,3500,3495,85
20230623,143000,436654310,3500,3500,3500,3500,43
20230623,142900,436503810,3500,3500,3500,3500,0
20230623,142800,436503810,3500,3490,3500,3490,581
20230623,142700,434475610,3500,3490,3500,3490,217
20230623,142600,433718270,3500,3500,3500,3500,11
20230623,142500,433679770,3490,3495,3495,3490,1035
20230623,142400,430064445,3500,3500,3500,3500,122
20230623,142300,429637445,3500,3500,3500,3500,50
20230623,142200,429462445,3500,3500,3500,3500,30
20230623,142100,429357445,3495,3495,3495,3495,800
20230623,142000,426561445,3500,3500,3500,3500,2
20230623,141900,426554445,3500,3510,3510,3500,5620
20230623,141800,406883870,3510,3505,3510,3505,41
20230623,141700,406740160,3510,3510,3510,3510,0
20230623,141600,406740160,3510,3510,3510,3510,0
20230623,141500,406740160,3510,3510,3510,3510,0
20230623,141400,406740160,3510,3505,3510,3505,41
20230623,141300,406596450,3510,3505,3510,3505,10
20230623,141200,406561395,3505,3505,3505,3505,369
20230623,141100,405268050,3500,3500,3500,3500,0
20230623,141000,405268050,3500,3500,3500,3500,0
20230623,140900,405268050,3500,3505,3505,3500,166
20230623,140800,404686225,3505,3505,3505,3505,107
20230623,140700,404311190,3500,3505,3505,3500,79
20230623,140600,404034415,3505,3505,3505,3505,228
20230623,140500,403235275,3505,3505,3505,3505,20
20230623,140400,403165175,3500,3505,3505,3500,806
20230623,140300,400344145,3505,3510,3510,3505,723
20230623,140200,397809955,3510,3510,3510,3510,0
20230623,140100,397809955,3510,3510,3510,3505,59
20230623,140000,397603025,3510,3510,3515,3510,50
20230623,135900,397427425,3515,3515,3515,3515,10
20230623,135800,397392275,3515,3515,3515,3515,0
20230623,135700,397392275,3515,3515,3515,3515,2
20230623,135600,397385245,3515,3515,3515,3515,1
20230623,135500,397381730,3515,3515,3515,3515,20
20230623,135400,397311430,3515,3515,3515,3515,4
20230623,135300,397297370,3500,3500,3500,3500,0
20230623,135200,397297370,3500,3500,3500,3500,250
20230623,135100,396422370,3500,3515,3515,3500,1020
20230623,135000,392845740,3510,3510,3510,3510,1053
20230623,134900,389149710,3510,3510,3510,3510,0
20230623,134800,389149710,3510,3510,3510,3510,24
20230623,134700,389065470,3515,3510,3515,3510,100
20230623,134600,388714370,3515,3515,3515,3515,0
20230623,134500,388714370,3515,3515,3515,3515,6
20230623,134400,388693280,3515,3510,3515,3500,131
20230623,134300,388233500,3515,3515,3515,3515,782
20230623,134200,385484770,3515,3505,3515,3505,31
20230623,134100,385375915,3500,3505,3505,3500,1500
20230623,134000,380124090,3510,3510,3510,3510,34
20230623,133900,380004750,3515,3515,3515,3515,0
20230623,133800,380004750,3515,3510,3515,3510,446
20230623,133700,378437110,3515,3515,3515,3515,0
20230623,133600,378437110,3515,3515,3515,3515,0
20230623,133500,378437110,3515,3515,3515,3515,0
20230623,133400,378437110,3515,3515,3515,3515,35
20230623,133300,378314085,3515,3510,3515,3510,2
20230623,133200,378307060,3515,3515,3515,3505,125
20230623,133100,377868425,3515,3515,3515,3515,0
20230623,133000,377868425,3515,3515,3515,3515,20
20230623,132900,377798125,3505,3505,3505,3505,4
20230623,132800,377784105,3505,3505,3505,3505,0
20230623,132700,377784105,3505,3505,3505,3505,0
20230623,132600,377784105,3505,3505,3505,3505,49
20230623,132500,377612360,3515,3500,3515,3500,21
20230623,132400,377538560,3500,3515,3515,3500,336
20230623,132300,376361670,3515,3515,3515,3515,0
20230623,132200,376361670,3515,3515,3515,3515,0
20230623,132100,376361670,3515,3515,3515,3515,20
20230623,132000,376291370,3505,3515,3515,3505,452
20230623,131900,374707100,3515,3515,3515,3515,0
20230623,131800,374707100,3515,3515,3515,3515,51
20230623,131700,374527835,3515,3515,3515,3515,20
20230623,131600,374457535,3515,3510,3515,3505,3006
20230623,131500,363920995,3510,3510,3510,3510,36
20230623,131400,363794635,3510,3510,3510,3510,0
20230623,131300,363794635,3510,3510,3510,3510,200
20230623,131200,363092635,3515,3515,3515,3515,20
20230623,131100,363022335,3510,3515,3515,3510,400
20230623,131000,361618060,3515,3515,3515,3515,204
20230623,130900,360901000,3520,3520,3520,3520,0
20230623,130800,360901000,3520,3520,3520,3520,20
20230623,130700,360830600,3520,3520,3520,3520,0
20230623,130600,360830600,3520,3520,3520,3520,40
20230623,130500,360689800,3515,3515,3515,3515,375
20230623,130400,359371675,3515,3510,3515,3510,2662
20230623,130300,350027940,3510,3510,3510,3510,0
20230623,130200,350027940,3510,3510,3510,3510,0
20230623,130100,350027940,3510,3510,3510,3510,700
20230623,130000,347570940,3510,3510,3510,3510,25
20230623,125900,347483190,3505,3505,3505,3505,10
20230623,125800,347448140,3505,3505,3505,3505,0
20230623,125700,347448140,3505,3505,3505,3505,193
20230623,125600,346771675,3505,3505,3505,3505,808
20230623,125500,343939635,3510,3510,3510,3500,4409
20230623,125400,328486620,3510,3505,3510,3505,266
20230623,125300,327553485,3505,3505,3505,3505,0
20230623,125200,327553485,3505,3510,3510,3505,539
20230623,125100,325661695,3510,3515,3515,3510,31
20230623,125000,325552875,3505,3515,3515,3505,3519
20230623,124900,313202645,3515,3510,3515,3510,241
20230623,124800,312356630,3515,3515,3515,3515,61
20230623,124700,312142215,3515,3515,3515,3515,20
20230623,124600,312071915,3515,3515,3515,3515,0
20230623,124500,312071915,3515,3510,3515,3510,34
20230623,124400,311952560,3515,3515,3515,3515,0
20230623,124300,311952560,3515,3515,3515,3515,20
20230623,124200,311882260,3515,3515,3515,3515,1
20230623,124100,311878745,3515,3515,3515,3515,24
20230623,124000,311794385,3515,3515,3515,3515,59
20230623,123900,311587000,3515,3515,3515,3515,78
20230623,123800,311312830,3515,3515,3515,3515,131
20230623,123700,310852365,3515,3515,3515,3515,0
20230623,123600,310852365,3515,3515,3515,3515,0
20230623,123500,310852365,3515,3515,3515,3515,0
20230623,123400,310852365,3515,3520,3520,3515,34
20230623,123300,310732710,3520,3520,3520,3520,0
20230623,123200,310732710,3520,3520,3520,3520,0
20230623,123100,310732710,3520,3520,3520,3520,5
20230623,123000,310715110,3520,3515,3520,3515,16
20230623,122900,310658865,3515,3510,3515,3510,155
20230623,122800,310114790,3520,3520,3520,3520,1
20230623,122700,310111270,3515,3520,3520,3515,40
20230623,122600,309970620,3520,3520,3520,3520,0
20230623,122500,309970620,3520,3520,3520,3520,21
20230623,122400,309896700,3520,3520,3520,3520,0
20230623,122300,309896700,3520,3505,3520,3505,4
20230623,122200,309882665,3520,3510,3520,3510,42
20230623,122100,309735235,3510,3520,3520,3510,224
20230623,122000,308948795,3510,3510,3510,3510,10
20230623,121900,308913695,3520,3520,3520,3520,0
20230623,121800,308913695,3520,3520,3520,3520,12
20230623,121700,308871455,3520,3520,3520,3520,130
20230623,121600,308413855,3520,3510,3520,3510,201
20230623,121500,307708335,3520,3520,3520,3520,0
20230623,121400,307708335,3520,3510,3520,3510,12
20230623,121300,307666205,3520,3520,3520,3520,24
20230623,121200,307581725,3520,3520,3520,3520,0
20230623,121100,307581725,3520,3520,3520,3520,1
20230623,121000,307578205,3520,3520,3520,3520,1
20230623,120900,307574685,3520,3510,3520,3510,528
20230623,120800,305720625,3520,3520,3520,3520,23
20230623,120700,305639665,3520,3520,3520,3520,1
20230623,120600,305636145,3515,3515,3515,3515,31
20230623,120500,305527180,3520,3520,3520,3520,0
20230623,120400,305527180,3520,3520,3520,3520,20
20230623,120300,305456780,3520,3520,3520,3520,0
20230623,120200,305456780,3520,3515,3520,3515,201
20230623,120100,304749715,3520,3520,3520,3520,0
20230623,120000,304749715,3520,3520,3520,3520,20
20230623,115900,304679315,3510,3510,3510,3510,0
20230623,115800,304679315,3510,3510,3510,3510,0
20230623,115700,304679315,3510,3520,3520,3510,183
20230623,115600,304036935,3520,3520,3520,3520,0
20230623,115500,304036935,3520,3520,3520,3520,20
20230623,115400,303966535,3510,3510,3510,3510,0
20230623,115300,303966535,3510,3515,3515,3510,300
20230623,115200,302913360,3520,3520,3520,3520,2
20230623,115100,302906320,3520,3520,3520,3520,20
20230623,115000,302835920,3520,3520,3520,3520,0
20230623,114900,302835920,3520,3520,3520,3520,0
20230623,114800,302835920,3520,3520,3520,3520,54
20230623,114700,302645840,3520,3515,3520,3515,147
20230623,114600,302128685,3515,3515,3515,3515,0
20230623,114500,302128685,3515,3515,3515,3515,39
20230623,114400,301991600,3515,3515,3515,3515,71
20230623,114300,301742035,3515,3510,3515,3510,3835
20230623,114200,288281180,3510,3510,3510,3510,91
20230623,114100,287961770,3510,3505,3510,3505,130
20230623,114000,287506070,3510,3510,3510,3505,61
20230623,113900,287292210,3510,3505,3510,3505,54
20230623,113800,287102690,3505,3505,3505,3505,15
20230623,113700,287050115,3510,3510,3510,3510,1
20230623,113600,287046605,3510,3510,3510,3510,19
20230623,113500,286979915,3510,3505,3510,3500,166
20230623,113400,286398155,3505,3505,3505,3505,20
20230623,113300,286328055,3510,3505,3510,3505,2
20230623,113200,286321040,3500,3510,3510,3500,1048
20230623,113100,282647945,3510,3510,3510,3510,2
20230623,113000,282640925,3505,3510,3510,3505,1090
20230623,112900,278815235,3510,3510,3510,3510,10
20230623,112800,278780135,3510,3510,3510,3510,0
20230623,112700,278780135,3510,3510,3510,3510,15
20230623,112600,278727485,3510,3510,3510,3510,20
20230623,112500,278657285,3510,3510,3510,3510,0
20230623,112400,278657285,3510,3510,3510,3510,6
20230623,112300,278636225,3510,3505,3510,3505,21
20230623,112200,278562615,3510,3510,3510,3505,528
20230623,112100,276709470,3510,3510,3510,3505,30
20230623,112000,276604215,3510,3510,3510,3510,0
20230623,111900,276604215,3510,3510,3510,3510,100
20230623,111800,276253215,3510,3505,3510,3505,61
20230623,111700,276039405,3510,3510,3510,3510,20
20230623,111600,275969205,3510,3510,3510,3510,1
20230623,111500,275965695,3510,3505,3510,3505,8
20230623,111400,275937635,3510,3505,3510,3505,1041
20230623,111300,272288925,3510,3510,3510,3505,453
20230623,111200,270701050,3510,3510,3510,3510,8
20230623,111100,270672970,3510,3510,3510,3510,175
20230623,111000,270058720,3510,3505,3510,3500,1620
20230623,110900,264388575,3505,3510,3510,3500,4933
20230623,110800,247098525,3520,3515,3520,3515,51
20230623,110700,246919155,3520,3520,3520,3520,1
20230623,110600,246915635,3515,3515,3515,3515,31
20230623,110500,246806670,3520,3520,3520,3520,1
20230623,110400,246803150,3520,3520,3520,3520,52
20230623,110300,246620110,3515,3515,3515,3515,0
20230623,110200,246620110,3515,3510,3515,3510,471
20230623,110100,244966895,3510,3520,3520,3510,165
20230623,110000,244387605,3520,3520,3520,3520,20
20230623,105900,244317205,3510,3515,3515,3510,24
20230623,105800,244232960,3520,3520,3520,3520,25
20230623,105700,244144960,3520,3520,3520,3520,4
20230623,105600,244130880,3530,3530,3530,3530,20
20230623,105500,244060280,3510,3510,3510,3510,501
20230623,105400,242301770,3530,3520,3530,3510,11591
20230623,105300,201565800,3510,3510,3510,3510,500
20230623,105200,199810800,3510,3515,3515,3510,135
20230623,105100,199336535,3515,3515,3515,3515,100
20230623,105000,198985035,3510,3510,3510,3510,100
20230623,104900,198634035,3510,3520,3520,3510,2949
20230623,104800,188265575,3530,3530,3530,3530,10
20230623,104700,188230275,3530,3530,3530,3530,20
20230623,104600,188159675,3530,3530,3530,3530,1
20230623,104500,188156145,3520,3520,3520,3520,200
20230623,104400,187452145,3530,3530,3535,3520,5217
20230623,104300,169040930,3535,3535,3535,3535,20
20230623,104200,168970230,3535,3535,3535,3535,1
20230623,104100,168966695,3530,3530,3530,3530,4
20230623,104000,168952575,3535,3530,3535,3530,880
20230623,103900,165846170,3535,3535,3535,3535,10
20230623,103800,165810820,3535,3535,3535,3530,2187
20230623,103700,158080490,3540,3540,3540,3540,0
20230623,103600,158080490,3540,3540,3540,3540,12
20230623,103500,158038010,3535,3535,3540,3535,1777
20230623,103400,151753815,3535,3530,3535,3530,228
20230623,103300,150948405,3530,3525,3530,3525,801
20230623,103200,148122375,3520,3520,3520,3520,1435
20230623,103100,143071175,3520,3520,3520,3520,0
20230623,103000,143071175,3520,3520,3520,3520,40
20230623,102900,142930375,3520,3520,3520,3520,5
20230623,102800,142912775,3515,3515,3520,3510,1181
20230623,102700,138764875,3520,3520,3520,3520,5
20230623,102600,138747275,3520,3520,3520,3520,186
20230623,102500,138092555,3520,3510,3520,3510,1376
20230623,102400,133257170,3520,3520,3520,3510,2807
20230623,102300,123388330,3520,3520,3530,3520,35
20230623,102200,123264920,3520,3530,3530,3520,40
20230623,102100,123124020,3530,3530,3530,3530,10
20230623,102000,123088720,3530,3530,3530,3530,2
20230623,101900,123081660,3530,3530,3530,3530,26
20230623,101800,122989880,3530,3520,3530,3520,1050
20230623,101700,119293870,3530,3530,3530,3530,0
20230623,101600,119293870,3530,3530,3530,3530,2
20230623,101500,119286810,3515,3520,3530,3515,1041
20230623,101400,115622655,3530,3525,3530,3520,464
20230623,101300,113987300,3525,3525,3525,3525,104
20230623,101200,113620700,3525,3525,3530,3520,560
20230623,101100,111646665,3525,3525,3525,3525,35
20230623,101000,111523290,3525,3515,3525,3510,2378
20230623,100900,103163350,3520,3515,3520,3515,17
20230623,100800,103103585,3515,3520,3520,3510,1750
20230623,100700,96957040,3515,3515,3520,3515,236
20230623,100600,96127490,3515,3520,3520,3510,489
20230623,100500,94408660,3525,3520,3525,3515,2235
20230623,100400,86535820,3525,3525,3525,3520,5
20230623,100300,86518200,3525,3515,3525,3510,489
20230623,100200,84799470,3510,3520,3525,3510,1064
20230623,100100,81057655,3525,3525,3530,3525,12
20230623,100000,81015325,3535,3535,3535,3535,2
20230623,095900,81008255,3535,3535,3535,3535,1
20230623,095800,81004720,3530,3520,3535,3520,22
20230623,095700,80927110,3535,3535,3535,3535,0
20230623,095600,80927110,3535,3535,3535,3520,92
20230623,095500,80602910,3535,3535,3535,3535,300
20230623,095400,79542410,3535,3535,3535,3535,64
20230623,095300,79316170,3535,3520,3535,3520,1782
20230623,095200,73034605,3525,3520,3525,3515,1189
20230623,095100,68854110,3535,3535,3535,3520,382
20230623,095000,67508335,3535,3535,3535,3520,928
20230623,094900,64231135,3535,3540,3540,3535,110
20230623,094800,63842275,3540,3540,3540,3535,33
20230623,094700,63725605,3540,3545,3545,3540,199
20230623,094600,63020525,3565,3550,3565,3550,306
20230623,094500,61934210,3550,3545,3550,3540,81
20230623,094400,61647435,3550,3560,3560,3550,110
20230623,094300,61255935,3560,3545,3560,3540,121
20230623,094200,60827500,3560,3545,3560,3545,17
20230623,094100,60767220,3545,3545,3545,3545,10
20230623,094000,60731770,3565,3565,3565,3565,3
20230623,093900,60721075,3565,3565,3565,3565,1
20230623,093800,60717510,3565,3565,3565,3510,3644
20230623,093700,47839775,3550,3545,3550,3545,287
20230623,093600,46821745,3530,3550,3550,3530,926
20230623,093500,43547830,3550,3535,3550,3530,2133
20230623,093400,36007445,3540,3535,3540,3535,70
20230623,093300,35759955,3535,3540,3540,3535,414
20230623,093200,34296405,3540,3550,3550,3535,860
20230623,093100,31253030,3550,3550,3550,3550,104
20230623,093000,30883830,3550,3565,3565,3550,492
20230623,092900,29135855,3565,3565,3570,3560,326
20230623,092800,27973690,3570,3570,3570,3565,211
20230623,092700,27220515,3580,3580,3580,3570,419
20230623,092600,25724315,3580,3585,3585,3575,907
20230623,092500,22478750,3585,3590,3590,3585,288
20230623,092400,21445745,3595,3595,3595,3595,103
20230623,092300,21075460,3600,3590,3600,3585,357
20230623,092200,19794390,3600,3590,3600,3590,131
20230623,092100,19324090,3600,3600,3600,3600,0
20230623,092000,19324090,3600,3600,3600,3600,56
20230623,091900,19122490,3605,3605,3605,3605,1
20230623,091800,19118885,3605,3605,3605,3605,0
20230623,091700,19118885,3605,3605,3605,3605,78
20230623,091600,18837695,3600,3600,3600,3600,100
20230623,091500,18477695,3605,3600,3605,3600,163
20230623,091400,17890885,3600,3605,3605,3595,1034
20230623,091300,14171590,3605,3605,3605,3605,10
20230623,091200,14135540,3605,3600,3605,3600,223
20230623,091100,13332725,3605,3605,3605,3605,10
20230623,091000,13296675,3610,3600,3610,3595,135
20230623,090900,12810745,3610,3600,3610,3600,2
20230623,090800,12803535,3610,3610,3620,3610,209
20230623,090700,12049030,3620,3630,3630,3610,936
20230623,090600,8664990,3625,3605,3625,3605,56
20230623,090500,8462760,3600,3590,3600,3580,1823
20230623,090400,1918930,3590,3580,3590,3580,73
20230623,090300,1657580,3590,3590,3590,3590,8
20230623,090200,1628860,3590,3590,3590,3590,5
20230623,090100,1610910,3590,3585,3590,3585,292
20230623,090000,563440,3590,3590,3590,3580,157