KissMeData/100660/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214900,494868190,5710,5710,5710,5710,786
20230623,214800,494868190,5710,5710,5710,5710,0
20230623,214700,494868190,5710,5710,5710,5710,0
20230623,214600,494868190,5710,5710,5710,5710,0
20230623,214500,494868190,5710,5710,5710,5710,0
20230623,214400,494868190,5710,5710,5710,5710,0
20230623,214300,494868190,5710,5710,5710,5710,0
20230623,214200,494868190,5710,5710,5710,5710,0
20230623,214100,494868190,5710,5710,5710,5710,0
20230623,214000,494868190,5710,5710,5710,5710,0
20230623,213900,494868190,5710,5710,5710,5710,0
20230623,213800,494868190,5710,5710,5710,5710,0
20230623,213700,494868190,5710,5710,5710,5710,0
20230623,213600,494868190,5710,5710,5710,5710,0
20230623,213500,494868190,5710,5710,5710,5710,0
20230623,213400,494868190,5710,5710,5710,5710,0
20230623,213300,494868190,5710,5710,5710,5710,0
20230623,213200,494868190,5710,5710,5710,5710,0
20230623,213100,494868190,5710,5710,5710,5710,0
20230623,213000,494868190,5710,5710,5710,5710,0
20230623,212900,494868190,5710,5710,5710,5710,0
20230623,212800,494868190,5710,5710,5710,5710,0
20230623,212700,494868190,5710,5710,5710,5710,0
20230623,212600,494868190,5710,5710,5710,5710,0
20230623,212500,494868190,5710,5710,5710,5710,0
20230623,212400,494868190,5710,5710,5710,5710,0
20230623,212300,494868190,5710,5710,5710,5710,0
20230623,212200,494868190,5710,5710,5710,5710,0
20230623,212100,494868190,5710,5710,5710,5710,0
20230623,212000,494868190,5710,5710,5710,5710,0
20230623,211900,494868190,5710,5710,5710,5710,786
20230623,211800,494868190,5710,5710,5710,5710,0
20230623,211700,494868190,5710,5710,5710,5710,0
20230623,211600,494868190,5710,5710,5710,5710,0
20230623,211500,494868190,5710,5710,5710,5710,0
20230623,211400,494868190,5710,5710,5710,5710,0
20230623,211300,494868190,5710,5710,5710,5710,0
20230623,211200,494868190,5710,5710,5710,5710,0
20230623,211100,494868190,5710,5710,5710,5710,0
20230623,211000,494868190,5710,5710,5710,5710,0
20230623,210900,494868190,5710,5710,5710,5710,0
20230623,210800,494868190,5710,5710,5710,5710,0
20230623,210700,494868190,5710,5710,5710,5710,0
20230623,210600,494868190,5710,5710,5710,5710,0
20230623,210500,494868190,5710,5710,5710,5710,0
20230623,210400,494868190,5710,5710,5710,5710,0
20230623,210300,494868190,5710,5710,5710,5710,0
20230623,210200,494868190,5710,5710,5710,5710,0
20230623,210100,494868190,5710,5710,5710,5710,0
20230623,210000,494868190,5710,5710,5710,5710,0
20230623,205900,494868190,5710,5710,5710,5710,0
20230623,205800,494868190,5710,5710,5710,5710,0
20230623,205700,494868190,5710,5710,5710,5710,0
20230623,205600,494868190,5710,5710,5710,5710,0
20230623,205500,494868190,5710,5710,5710,5710,0
20230623,205400,494868190,5710,5710,5710,5710,0
20230623,205300,494868190,5710,5710,5710,5710,0
20230623,205200,494868190,5710,5710,5710,5710,0
20230623,205100,494868190,5710,5710,5710,5710,0
20230623,205000,494868190,5710,5710,5710,5710,0
20230623,204900,494868190,5710,5710,5710,5710,786
20230623,204800,494868190,5710,5710,5710,5710,0
20230623,204700,494868190,5710,5710,5710,5710,0
20230623,204600,494868190,5710,5710,5710,5710,0
20230623,204500,494868190,5710,5710,5710,5710,0
20230623,204400,494868190,5710,5710,5710,5710,0
20230623,204300,494868190,5710,5710,5710,5710,0
20230623,204200,494868190,5710,5710,5710,5710,0
20230623,204100,494868190,5710,5710,5710,5710,0
20230623,204000,494868190,5710,5710,5710,5710,0
20230623,203900,494868190,5710,5710,5710,5710,0
20230623,203800,494868190,5710,5710,5710,5710,0
20230623,203700,494868190,5710,5710,5710,5710,0
20230623,203600,494868190,5710,5710,5710,5710,0
20230623,203500,494868190,5710,5710,5710,5710,0
20230623,203400,494868190,5710,5710,5710,5710,0
20230623,203300,494868190,5710,5710,5710,5710,0
20230623,203200,494868190,5710,5710,5710,5710,0
20230623,203100,494868190,5710,5710,5710,5710,0
20230623,203000,494868190,5710,5710,5710,5710,0
20230623,202900,494868190,5710,5710,5710,5710,0
20230623,202800,494868190,5710,5710,5710,5710,0
20230623,202700,494868190,5710,5710,5710,5710,0
20230623,202600,494868190,5710,5710,5710,5710,0
20230623,202500,494868190,5710,5710,5710,5710,0
20230623,202400,494868190,5710,5710,5710,5710,0
20230623,202300,494868190,5710,5710,5710,5710,0
20230623,202200,494868190,5710,5710,5710,5710,0
20230623,202100,494868190,5710,5710,5710,5710,0
20230623,202000,494868190,5710,5710,5710,5710,0
20230623,201900,494868190,5710,5710,5710,5710,786
20230623,201800,494868190,5710,5710,5710,5710,0
20230623,201700,494868190,5710,5710,5710,5710,0
20230623,201600,494868190,5710,5710,5710,5710,0
20230623,201500,494868190,5710,5710,5710,5710,0
20230623,201400,494868190,5710,5710,5710,5710,0
20230623,201300,494868190,5710,5710,5710,5710,0
20230623,201200,494868190,5710,5710,5710,5710,0
20230623,201100,494868190,5710,5710,5710,5710,0
20230623,201000,494868190,5710,5710,5710,5710,0
20230623,200900,494868190,5710,5710,5710,5710,0
20230623,200800,494868190,5710,5710,5710,5710,0
20230623,200700,494868190,5710,5710,5710,5710,0
20230623,200600,494868190,5710,5710,5710,5710,0
20230623,200500,494868190,5710,5710,5710,5710,0
20230623,200400,494868190,5710,5710,5710,5710,0
20230623,200300,494868190,5710,5710,5710,5710,0
20230623,200200,494868190,5710,5710,5710,5710,0
20230623,200100,494868190,5710,5710,5710,5710,0
20230623,200000,494868190,5710,5710,5710,5710,0
20230623,195900,494868190,5710,5710,5710,5710,0
20230623,195800,494868190,5710,5710,5710,5710,0
20230623,195700,494868190,5710,5710,5710,5710,0
20230623,195600,494868190,5710,5710,5710,5710,0
20230623,195500,494868190,5710,5710,5710,5710,0
20230623,195400,494868190,5710,5710,5710,5710,0
20230623,195300,494868190,5710,5710,5710,5710,0
20230623,195200,494868190,5710,5710,5710,5710,0
20230623,195100,494868190,5710,5710,5710,5710,0
20230623,195000,494868190,5710,5710,5710,5710,0
20230623,194900,494868190,5710,5710,5710,5710,786
20230623,194800,494868190,5710,5710,5710,5710,0
20230623,194700,494868190,5710,5710,5710,5710,0
20230623,194600,494868190,5710,5710,5710,5710,0
20230623,194500,494868190,5710,5710,5710,5710,0
20230623,194400,494868190,5710,5710,5710,5710,0
20230623,194300,494868190,5710,5710,5710,5710,0
20230623,194200,494868190,5710,5710,5710,5710,0
20230623,194100,494868190,5710,5710,5710,5710,0
20230623,194000,494868190,5710,5710,5710,5710,0
20230623,193900,494868190,5710,5710,5710,5710,0
20230623,193800,494868190,5710,5710,5710,5710,0
20230623,193700,494868190,5710,5710,5710,5710,0
20230623,193600,494868190,5710,5710,5710,5710,0
20230623,193500,494868190,5710,5710,5710,5710,0
20230623,193400,494868190,5710,5710,5710,5710,0
20230623,193300,494868190,5710,5710,5710,5710,0
20230623,193200,494868190,5710,5710,5710,5710,0
20230623,193100,494868190,5710,5710,5710,5710,0
20230623,193000,494868190,5710,5710,5710,5710,0
20230623,192900,494868190,5710,5710,5710,5710,0
20230623,192800,494868190,5710,5710,5710,5710,0
20230623,192700,494868190,5710,5710,5710,5710,0
20230623,192600,494868190,5710,5710,5710,5710,0
20230623,192500,494868190,5710,5710,5710,5710,0
20230623,192400,494868190,5710,5710,5710,5710,0
20230623,192300,494868190,5710,5710,5710,5710,0
20230623,192200,494868190,5710,5710,5710,5710,0
20230623,192100,494868190,5710,5710,5710,5710,0
20230623,192000,494868190,5710,5710,5710,5710,0
20230623,191900,494868190,5710,5710,5710,5710,786
20230623,191800,494868190,5710,5710,5710,5710,0
20230623,191700,494868190,5710,5710,5710,5710,0
20230623,191600,494868190,5710,5710,5710,5710,0
20230623,191500,494868190,5710,5710,5710,5710,0
20230623,191400,494868190,5710,5710,5710,5710,0
20230623,191300,494868190,5710,5710,5710,5710,0
20230623,191200,494868190,5710,5710,5710,5710,0
20230623,191100,494868190,5710,5710,5710,5710,0
20230623,191000,494868190,5710,5710,5710,5710,0
20230623,190900,494868190,5710,5710,5710,5710,0
20230623,190800,494868190,5710,5710,5710,5710,0
20230623,190700,494868190,5710,5710,5710,5710,0
20230623,190600,494868190,5710,5710,5710,5710,0
20230623,190500,494868190,5710,5710,5710,5710,0
20230623,190400,494868190,5710,5710,5710,5710,0
20230623,190300,494868190,5710,5710,5710,5710,0
20230623,190200,494868190,5710,5710,5710,5710,0
20230623,190100,494868190,5710,5710,5710,5710,0
20230623,190000,494868190,5710,5710,5710,5710,0
20230623,185900,494868190,5710,5710,5710,5710,0
20230623,185800,494868190,5710,5710,5710,5710,0
20230623,185700,494868190,5710,5710,5710,5710,0
20230623,185600,494868190,5710,5710,5710,5710,0
20230623,185500,494868190,5710,5710,5710,5710,0
20230623,185400,494868190,5710,5710,5710,5710,0
20230623,185300,494868190,5710,5710,5710,5710,0
20230623,185200,494868190,5710,5710,5710,5710,0
20230623,185100,494868190,5710,5710,5710,5710,0
20230623,185000,494868190,5710,5710,5710,5710,0
20230623,184900,494868190,5710,5710,5710,5710,786
20230623,184800,494868190,5710,5710,5710,5710,0
20230623,184700,494868190,5710,5710,5710,5710,0
20230623,184600,494868190,5710,5710,5710,5710,0
20230623,184500,494868190,5710,5710,5710,5710,0
20230623,184400,494868190,5710,5710,5710,5710,0
20230623,184300,494868190,5710,5710,5710,5710,0
20230623,184200,494868190,5710,5710,5710,5710,0
20230623,184100,494868190,5710,5710,5710,5710,0
20230623,184000,494868190,5710,5710,5710,5710,0
20230623,183900,494868190,5710,5710,5710,5710,0
20230623,183800,494868190,5710,5710,5710,5710,0
20230623,183700,494868190,5710,5710,5710,5710,0
20230623,183600,494868190,5710,5710,5710,5710,0
20230623,183500,494868190,5710,5710,5710,5710,0
20230623,183400,494868190,5710,5710,5710,5710,0
20230623,183300,494868190,5710,5710,5710,5710,0
20230623,183200,494868190,5710,5710,5710,5710,0
20230623,183100,494868190,5710,5710,5710,5710,0
20230623,183000,494868190,5710,5710,5710,5710,0
20230623,182900,494868190,5710,5710,5710,5710,0
20230623,182800,494868190,5710,5710,5710,5710,0
20230623,182700,494868190,5710,5710,5710,5710,0
20230623,182600,494868190,5710,5710,5710,5710,0
20230623,182500,494868190,5710,5710,5710,5710,0
20230623,182400,494868190,5710,5710,5710,5710,0
20230623,182300,494868190,5710,5710,5710,5710,0
20230623,182200,494868190,5710,5710,5710,5710,0
20230623,182100,494868190,5710,5710,5710,5710,0
20230623,182000,494868190,5710,5710,5710,5710,0
20230623,181900,494868190,5710,5710,5710,5710,786
20230623,181800,494868190,5710,5710,5710,5710,0
20230623,181700,494868190,5710,5710,5710,5710,0
20230623,181600,494868190,5710,5710,5710,5710,0
20230623,181500,494868190,5710,5710,5710,5710,0
20230623,181400,494868190,5710,5710,5710,5710,0
20230623,181300,494868190,5710,5710,5710,5710,0
20230623,181200,494868190,5710,5710,5710,5710,0
20230623,181100,494868190,5710,5710,5710,5710,0
20230623,181000,494868190,5710,5710,5710,5710,0
20230623,180900,494868190,5710,5710,5710,5710,0
20230623,180800,494868190,5710,5710,5710,5710,0
20230623,180700,494868190,5710,5710,5710,5710,0
20230623,180600,494868190,5710,5710,5710,5710,0
20230623,180500,494868190,5710,5710,5710,5710,0
20230623,180400,494868190,5710,5710,5710,5710,0
20230623,180300,494868190,5710,5710,5710,5710,0
20230623,180200,494868190,5710,5710,5710,5710,0
20230623,180100,494868190,5710,5710,5710,5710,0
20230623,180000,494868190,5710,5710,5710,5710,0
20230623,175900,494868190,5710,5710,5710,5710,0
20230623,175800,494868190,5710,5710,5710,5710,0
20230623,175700,494868190,5710,5710,5710,5710,0
20230623,175600,494868190,5710,5710,5710,5710,0
20230623,175500,494868190,5710,5710,5710,5710,0
20230623,175400,494868190,5710,5710,5710,5710,0
20230623,175300,494868190,5710,5710,5710,5710,0
20230623,175200,494868190,5710,5710,5710,5710,0
20230623,175100,494868190,5710,5710,5710,5710,0
20230623,175000,494868190,5710,5710,5710,5710,0
20230623,174900,494868190,5710,5710,5710,5710,786
20230623,174800,494868190,5710,5710,5710,5710,0
20230623,174700,494868190,5710,5710,5710,5710,0
20230623,174600,494868190,5710,5710,5710,5710,0
20230623,174500,494868190,5710,5710,5710,5710,0
20230623,174400,494868190,5710,5710,5710,5710,0
20230623,174300,494868190,5710,5710,5710,5710,0
20230623,174200,494868190,5710,5710,5710,5710,0
20230623,174100,494868190,5710,5710,5710,5710,0
20230623,174000,494868190,5710,5710,5710,5710,0
20230623,173900,494868190,5710,5710,5710,5710,0
20230623,173800,494868190,5710,5710,5710,5710,0
20230623,173700,494868190,5710,5710,5710,5710,0
20230623,173600,494868190,5710,5710,5710,5710,0
20230623,173500,494868190,5710,5710,5710,5710,0
20230623,173400,494868190,5710,5710,5710,5710,0
20230623,173300,494868190,5710,5710,5710,5710,0
20230623,173200,494868190,5710,5710,5710,5710,0
20230623,173100,494868190,5710,5710,5710,5710,0
20230623,173000,494868190,5710,5710,5710,5710,0
20230623,172900,494868190,5710,5710,5710,5710,0
20230623,172800,494868190,5710,5710,5710,5710,0
20230623,172700,494868190,5710,5710,5710,5710,0
20230623,172600,494868190,5710,5710,5710,5710,0
20230623,172500,494868190,5710,5710,5710,5710,0
20230623,172400,494868190,5710,5710,5710,5710,0
20230623,172300,494868190,5710,5710,5710,5710,0
20230623,172200,494868190,5710,5710,5710,5710,0
20230623,172100,494868190,5710,5710,5710,5710,0
20230623,172000,494868190,5710,5710,5710,5710,0
20230623,171900,494868190,5710,5710,5710,5710,786
20230623,171800,494868190,5710,5710,5710,5710,0
20230623,171700,494868190,5710,5710,5710,5710,0
20230623,171600,494868190,5710,5710,5710,5710,0
20230623,171500,494868190,5710,5710,5710,5710,0
20230623,171400,494868190,5710,5710,5710,5710,0
20230623,171300,494868190,5710,5710,5710,5710,0
20230623,171200,494868190,5710,5710,5710,5710,0
20230623,171100,494868190,5710,5710,5710,5710,0
20230623,171000,494868190,5710,5710,5710,5710,0
20230623,170900,494868190,5710,5710,5710,5710,0
20230623,170800,494868190,5710,5710,5710,5710,0
20230623,170700,494868190,5710,5710,5710,5710,0
20230623,170600,494868190,5710,5710,5710,5710,0
20230623,170500,494868190,5710,5710,5710,5710,0
20230623,170400,494868190,5710,5710,5710,5710,0
20230623,170300,494868190,5710,5710,5710,5710,0
20230623,170200,494868190,5710,5710,5710,5710,0
20230623,170100,494868190,5710,5710,5710,5710,0
20230623,170000,494868190,5710,5710,5710,5710,0
20230623,165900,494868190,5710,5710,5710,5710,0
20230623,165800,494868190,5710,5710,5710,5710,0
20230623,165700,494868190,5710,5710,5710,5710,0
20230623,165600,494868190,5710,5710,5710,5710,0
20230623,165500,494868190,5710,5710,5710,5710,0
20230623,165400,494868190,5710,5710,5710,5710,0
20230623,165300,494868190,5710,5710,5710,5710,0
20230623,165200,494868190,5710,5710,5710,5710,0
20230623,165100,494868190,5710,5710,5710,5710,0
20230623,165000,494868190,5710,5710,5710,5710,0
20230623,164900,494868190,5710,5710,5710,5710,786
20230623,164800,494868190,5710,5710,5710,5710,0
20230623,164700,494868190,5710,5710,5710,5710,0
20230623,164600,494868190,5710,5710,5710,5710,0
20230623,164500,494868190,5710,5710,5710,5710,0
20230623,164400,494868190,5710,5710,5710,5710,0
20230623,164300,494868190,5710,5710,5710,5710,0
20230623,164200,494868190,5710,5710,5710,5710,0
20230623,164100,494868190,5710,5710,5710,5710,0
20230623,164000,494868190,5710,5710,5710,5710,0
20230623,163900,494868190,5710,5710,5710,5710,0
20230623,163800,494868190,5710,5710,5710,5710,0
20230623,163700,494868190,5710,5710,5710,5710,0
20230623,163600,494868190,5710,5710,5710,5710,0
20230623,163500,494868190,5710,5710,5710,5710,0
20230623,163400,494868190,5710,5710,5710,5710,0
20230623,163300,494868190,5710,5710,5710,5710,0
20230623,163200,494868190,5710,5710,5710,5710,0
20230623,163100,494868190,5710,5710,5710,5710,0
20230623,163000,494868190,5710,5710,5710,5710,0
20230623,162900,494868190,5710,5710,5710,5710,0
20230623,162800,494868190,5710,5710,5710,5710,0
20230623,162700,494868190,5710,5710,5710,5710,0
20230623,162600,494868190,5710,5710,5710,5710,0
20230623,162500,494868190,5710,5710,5710,5710,0
20230623,162400,494868190,5710,5710,5710,5710,0
20230623,162300,494868190,5710,5710,5710,5710,0
20230623,162200,494868190,5710,5710,5710,5710,0
20230623,162100,494868190,5710,5710,5710,5710,0
20230623,162000,494868190,5710,5710,5710,5710,0
20230623,161900,494868190,5710,5710,5710,5710,786
20230623,161800,494868190,5710,5710,5710,5710,0
20230623,161700,494868190,5710,5710,5710,5710,0
20230623,161600,494868190,5710,5710,5710,5710,0
20230623,161500,494868190,5710,5710,5710,5710,0
20230623,161400,494868190,5710,5710,5710,5710,0
20230623,161300,494868190,5710,5710,5710,5710,0
20230623,161200,494868190,5710,5710,5710,5710,0
20230623,161100,494868190,5710,5710,5710,5710,0
20230623,161000,494868190,5710,5710,5710,5710,0
20230623,160900,494868190,5710,5710,5710,5710,0
20230623,160800,494868190,5710,5710,5710,5710,0
20230623,160700,494868190,5710,5710,5710,5710,0
20230623,160600,494868190,5710,5710,5710,5710,0
20230623,160500,494868190,5710,5710,5710,5710,0
20230623,160400,494868190,5710,5710,5710,5710,0
20230623,160300,494868190,5710,5710,5710,5710,0
20230623,160200,494868190,5710,5710,5710,5710,0
20230623,160100,494868190,5710,5710,5710,5710,0
20230623,160000,494868190,5710,5710,5710,5710,0
20230623,155900,494868190,5710,5710,5710,5710,0
20230623,155800,494868190,5710,5710,5710,5710,0
20230623,155700,494868190,5710,5710,5710,5710,0
20230623,155600,494868190,5710,5710,5710,5710,0
20230623,155500,494868190,5710,5710,5710,5710,0
20230623,155400,494868190,5710,5710,5710,5710,0
20230623,155300,494868190,5710,5710,5710,5710,0
20230623,155200,494868190,5710,5710,5710,5710,0
20230623,155100,494868190,5710,5710,5710,5710,0
20230623,155000,494868190,5710,5710,5710,5710,0
20230623,154900,494868190,5710,5710,5710,5710,786
20230623,154800,494868190,5710,5710,5710,5710,0
20230623,154700,494868190,5710,5710,5710,5710,0
20230623,154600,494868190,5710,5710,5710,5710,0
20230623,154500,494868190,5710,5710,5710,5710,0
20230623,154400,494868190,5710,5710,5710,5710,0
20230623,154300,494868190,5710,5710,5710,5710,0
20230623,154200,494868190,5710,5710,5710,5710,0
20230623,154100,494868190,5710,5710,5710,5710,0
20230623,154000,494868190,5710,5710,5710,5710,0
20230623,153900,494868190,5710,5710,5710,5710,0
20230623,153800,494868190,5710,5710,5710,5710,0
20230623,153700,494868190,5710,5710,5710,5710,0
20230623,153600,494868190,5710,5710,5710,5710,0
20230623,153500,494868190,5710,5710,5710,5710,0
20230623,153400,494868190,5710,5710,5710,5710,0
20230623,153300,494868190,5710,5710,5710,5710,0
20230623,153200,494868190,5710,5710,5710,5710,0
20230623,153100,494868190,5710,5710,5710,5710,0
20230623,153000,494868190,5710,5710,5710,5710,786
20230623,152900,490380130,5730,5730,5730,5730,0
20230623,152800,490380130,5730,5730,5730,5730,0
20230623,152700,490380130,5730,5730,5730,5730,0
20230623,152600,490380130,5730,5730,5730,5730,0
20230623,152500,490380130,5730,5730,5730,5730,0
20230623,152400,490380130,5730,5730,5730,5730,0
20230623,152300,490380130,5730,5730,5730,5730,0
20230623,152200,490380130,5730,5730,5730,5730,0
20230623,152100,490380130,5730,5730,5730,5730,0
20230623,152000,490380130,5730,5730,5730,5730,0
20230623,151900,490380130,5730,5690,5730,5690,778
20230623,151800,485951990,5730,5700,5730,5700,4000
20230623,151700,463107520,5690,5690,5690,5690,300
20230623,151600,461400520,5690,5690,5690,5690,380
20230623,151500,459238320,5700,5700,5700,5700,44
20230623,151400,458987520,5710,5710,5710,5710,0
20230623,151300,458987520,5710,5700,5710,5700,35
20230623,151200,458787680,5710,5710,5710,5710,0
20230623,151100,458787680,5710,5710,5710,5710,0
20230623,151000,458787680,5710,5710,5710,5710,0
20230623,150900,458787680,5710,5690,5710,5690,2
20230623,150800,458776280,5710,5690,5710,5690,161
20230623,150700,457860170,5690,5690,5690,5690,900
20230623,150600,452739170,5710,5710,5710,5710,50
20230623,150500,452453670,5710,5710,5710,5710,1
20230623,150400,452447960,5680,5690,5690,5680,1903
20230623,150300,441619900,5690,5690,5690,5690,98
20230623,150200,441062280,5700,5700,5700,5700,41
20230623,150100,440828580,5700,5700,5700,5700,41
20230623,150000,440594880,5710,5680,5710,5680,403
20230623,145900,438305810,5680,5710,5710,5680,4384
20230623,145800,413380820,5700,5710,5710,5700,3338
20230623,145700,394352080,5730,5730,5730,5730,0
20230623,145600,394352080,5730,5730,5730,5730,0
20230623,145500,394352080,5730,5730,5730,5730,0
20230623,145400,394352080,5730,5720,5730,5720,2
20230623,145300,394340630,5710,5710,5710,5710,108
20230623,145200,393723950,5730,5730,5730,5730,1
20230623,145100,393718220,5720,5710,5720,5710,955
20230623,145000,388265160,5730,5730,5730,5730,0
20230623,144900,388265160,5730,5730,5730,5730,0
20230623,144800,388265160,5730,5730,5730,5730,0
20230623,144700,388265160,5730,5720,5730,5720,4
20230623,144600,388242270,5730,5710,5730,5710,3
20230623,144500,388225100,5730,5730,5730,5730,0
20230623,144400,388225100,5730,5730,5730,5730,0
20230623,144300,388225100,5730,5730,5730,5730,0
20230623,144200,388225100,5730,5730,5730,5730,1
20230623,144100,388219370,5710,5710,5710,5710,0
20230623,144000,388219370,5710,5710,5710,5710,0
20230623,143900,388219370,5710,5710,5710,5710,0
20230623,143800,388219370,5710,5710,5710,5710,301
20230623,143700,386500660,5710,5710,5710,5710,200
20230623,143600,385358660,5710,5710,5710,5710,213
20230623,143500,384142430,5710,5710,5710,5710,0
20230623,143400,384142430,5710,5710,5710,5710,0
20230623,143300,384142430,5710,5710,5710,5710,100
20230623,143200,383571430,5710,5710,5710,5710,0
20230623,143100,383571430,5710,5710,5710,5710,0
20230623,143000,383571430,5710,5710,5710,5710,9
20230623,142900,383520040,5710,5710,5710,5710,13
20230623,142800,383445810,5710,5710,5710,5710,3
20230623,142700,383428680,5700,5700,5700,5700,0
20230623,142600,383428680,5700,5710,5710,5700,926
20230623,142500,378141240,5730,5730,5730,5730,1
20230623,142400,378135510,5710,5710,5710,5710,1
20230623,142300,378129800,5730,5710,5730,5710,18
20230623,142200,378026990,5730,5730,5730,5730,15
20230623,142100,377941040,5730,5730,5730,5730,0
20230623,142000,377941040,5730,5730,5730,5730,0
20230623,141900,377941040,5730,5730,5730,5730,0
20230623,141800,377941040,5730,5730,5730,5710,3
20230623,141700,377923870,5700,5710,5710,5700,299
20230623,141600,376219040,5720,5730,5730,5720,18
20230623,141500,376115980,5740,5740,5740,5740,0
20230623,141400,376115980,5740,5740,5740,5740,0
20230623,141300,376115980,5740,5740,5740,5740,0
20230623,141200,376115980,5740,5740,5740,5740,0
20230623,141100,376115980,5740,5740,5740,5740,0
20230623,141000,376115980,5740,5730,5740,5730,20
20230623,140900,376001320,5700,5720,5720,5700,1057
20230623,140800,369972310,5740,5740,5740,5740,0
20230623,140700,369972310,5740,5740,5740,5740,9
20230623,140600,369920650,5740,5740,5740,5740,4
20230623,140500,369897690,5710,5710,5710,5710,1
20230623,140400,369891980,5710,5710,5710,5710,15
20230623,140300,369806330,5730,5710,5730,5710,1002
20230623,140200,364084870,5720,5720,5720,5720,0
20230623,140100,364084870,5720,5720,5720,5710,890
20230623,140000,358996570,5720,5720,5720,5720,64
20230623,135900,358630490,5730,5730,5730,5730,0
20230623,135800,358630490,5730,5730,5730,5730,10
20230623,135700,358573190,5730,5730,5730,5730,2
20230623,135600,358561730,5730,5730,5730,5730,0
20230623,135500,358561730,5730,5730,5730,5730,2
20230623,135400,358550270,5730,5730,5730,5730,5
20230623,135300,358521620,5730,5720,5730,5720,372
20230623,135200,356391880,5730,5730,5730,5720,685
20230623,135100,352470870,5750,5750,5750,5750,0
20230623,135000,352470870,5750,5750,5750,5750,0
20230623,134900,352470870,5750,5750,5750,5750,0
20230623,134800,352470870,5750,5750,5750,5750,0
20230623,134700,352470870,5750,5750,5750,5750,18
20230623,134600,352367370,5730,5730,5730,5730,0
20230623,134500,352367370,5730,5730,5730,5730,0
20230623,134400,352367370,5730,5730,5750,5730,208
20230623,134300,351175510,5760,5760,5760,5760,0
20230623,134200,351175510,5760,5760,5760,5760,0
20230623,134100,351175510,5760,5760,5760,5760,0
20230623,134000,351175510,5760,5760,5760,5760,0
20230623,133900,351175510,5760,5760,5760,5760,0
20230623,133800,351175510,5760,5760,5760,5760,1
20230623,133700,351169750,5740,5740,5740,5740,20
20230623,133600,351054950,5760,5760,5760,5760,0
20230623,133500,351054950,5760,5760,5760,5760,0
20230623,133400,351054950,5760,5760,5760,5760,1
20230623,133300,351049190,5740,5770,5770,5740,1127
20230623,133200,344579810,5780,5780,5780,5780,0
20230623,133100,344579810,5780,5770,5780,5760,53
20230623,133000,344273560,5750,5750,5750,5750,154
20230623,132900,343388060,5790,5790,5790,5790,0
20230623,132800,343388060,5790,5790,5790,5790,0
20230623,132700,343388060,5790,5790,5790,5790,0
20230623,132600,343388060,5790,5750,5790,5750,3
20230623,132500,343370760,5760,5760,5760,5760,0
20230623,132400,343370760,5760,5760,5760,5760,0
20230623,132300,343370760,5760,5760,5760,5760,0
20230623,132200,343370760,5760,5760,5760,5760,13
20230623,132100,343295880,5760,5760,5760,5760,5
20230623,132000,343267080,5760,5760,5760,5760,1
20230623,131900,343261320,5750,5750,5750,5750,14
20230623,131800,343180820,5750,5750,5750,5750,0
20230623,131700,343180820,5750,5750,5750,5750,9
20230623,131600,343129070,5760,5760,5760,5760,0
20230623,131500,343129070,5760,5760,5760,5760,1
20230623,131400,343123310,5740,5740,5740,5740,0
20230623,131300,343123310,5740,5750,5750,5740,178
20230623,131200,342100690,5760,5760,5760,5760,9
20230623,131100,342048850,5790,5790,5790,5790,0
20230623,131000,342048850,5790,5790,5790,5790,0
20230623,130900,342048850,5790,5790,5790,5790,0
20230623,130800,342048850,5790,5790,5790,5790,0
20230623,130700,342048850,5790,5790,5790,5790,0
20230623,130600,342048850,5790,5790,5790,5790,0
20230623,130500,342048850,5790,5790,5790,5790,0
20230623,130400,342048850,5790,5790,5790,5790,0
20230623,130300,342048850,5790,5780,5790,5780,4
20230623,130200,342025720,5780,5780,5780,5780,11
20230623,130100,341962140,5760,5760,5760,5760,45
20230623,130000,341702940,5760,5760,5760,5760,0
20230623,125900,341702940,5760,5760,5760,5760,0
20230623,125800,341702940,5760,5780,5780,5760,320
20230623,125700,339859720,5790,5790,5790,5790,0
20230623,125600,339859720,5790,5790,5790,5790,0
20230623,125500,339859720,5790,5780,5790,5780,10
20230623,125400,339801830,5790,5790,5790,5790,0
20230623,125300,339801830,5790,5780,5790,5780,50
20230623,125200,339512340,5780,5780,5780,5780,0
20230623,125100,339512340,5780,5780,5780,5780,35
20230623,125000,339310040,5780,5780,5780,5780,0
20230623,124900,339310040,5780,5780,5780,5780,0
20230623,124800,339310040,5780,5780,5780,5780,0
20230623,124700,339310040,5780,5780,5780,5780,200
20230623,124600,338154040,5780,5780,5780,5780,0
20230623,124500,338154040,5780,5780,5780,5780,0
20230623,124400,338154040,5780,5780,5780,5780,0
20230623,124300,338154040,5780,5780,5780,5780,0
20230623,124200,338154040,5780,5780,5780,5780,0
20230623,124100,338154040,5780,5780,5780,5780,0
20230623,124000,338154040,5780,5780,5780,5780,0
20230623,123900,338154040,5780,5780,5780,5780,0
20230623,123800,338154040,5780,5760,5780,5760,2
20230623,123700,338142500,5770,5770,5770,5770,0
20230623,123600,338142500,5770,5770,5770,5770,100
20230623,123500,337565500,5790,5790,5790,5790,0
20230623,123400,337565500,5790,5790,5790,5790,0
20230623,123300,337565500,5790,5790,5790,5790,0
20230623,123200,337565500,5790,5790,5790,5790,0
20230623,123100,337565500,5790,5790,5790,5790,30
20230623,123000,337391800,5790,5790,5790,5790,0
20230623,122900,337391800,5790,5790,5790,5790,0
20230623,122800,337391800,5790,5790,5790,5790,0
20230623,122700,337391800,5790,5780,5790,5780,2
20230623,122600,337380230,5760,5760,5760,5760,4
20230623,122500,337357190,5780,5780,5780,5780,10
20230623,122400,337299390,5780,5780,5790,5780,21
20230623,122300,337177940,5780,5780,5780,5780,0
20230623,122200,337177940,5780,5770,5780,5770,86
20230623,122100,336681260,5770,5770,5770,5770,4
20230623,122000,336658180,5760,5760,5760,5760,0
20230623,121900,336658180,5760,5760,5760,5760,0
20230623,121800,336658180,5760,5760,5760,5760,0
20230623,121700,336658180,5760,5760,5760,5760,200
20230623,121600,335506180,5790,5790,5790,5790,0
20230623,121500,335506180,5790,5790,5790,5790,0
20230623,121400,335506180,5790,5790,5790,5790,0
20230623,121300,335506180,5790,5790,5790,5790,0
20230623,121200,335506180,5790,5790,5790,5790,0
20230623,121100,335506180,5790,5790,5790,5790,0
20230623,121000,335506180,5790,5790,5790,5790,0
20230623,120900,335506180,5790,5770,5790,5770,140
20230623,120800,334695640,5770,5770,5770,5770,30
20230623,120700,334522540,5760,5760,5760,5760,7
20230623,120600,334482220,5760,5760,5760,5760,0
20230623,120500,334482220,5760,5760,5760,5760,0
20230623,120400,334482220,5760,5760,5760,5760,0
20230623,120300,334482220,5760,5760,5760,5760,1
20230623,120200,334476460,5730,5760,5760,5730,6
20230623,120100,334441930,5760,5760,5760,5760,0
20230623,120000,334441930,5760,5760,5760,5760,0
20230623,115900,334441930,5760,5760,5760,5760,0
20230623,115800,334441930,5760,5760,5760,5760,0
20230623,115700,334441930,5760,5760,5760,5760,0
20230623,115600,334441930,5760,5760,5760,5760,100
20230623,115500,333865930,5760,5760,5760,5760,4
20230623,115400,333842890,5760,5760,5760,5760,96
20230623,115300,333289930,5760,5760,5760,5760,0
20230623,115200,333289930,5760,5760,5760,5760,1
20230623,115100,333284170,5760,5760,5760,5760,6
20230623,115000,333249610,5760,5760,5760,5760,0
20230623,114900,333249610,5760,5760,5760,5760,30
20230623,114800,333076810,5760,5740,5760,5740,22
20230623,114700,332950210,5730,5730,5730,5730,4058
20230623,114600,309697870,5730,5730,5730,5730,0
20230623,114500,309697870,5730,5730,5730,5730,1000
20230623,114400,303967870,5710,5730,5730,5710,2476
20230623,114300,289823140,5730,5730,5730,5730,386
20230623,114200,287611360,5720,5720,5720,5720,0
20230623,114100,287611360,5720,5720,5720,5720,0
20230623,114000,287611360,5720,5720,5720,5720,0
20230623,113900,287611360,5720,5720,5720,5720,0
20230623,113800,287611360,5720,5720,5720,5710,120
20230623,113700,286925900,5710,5710,5710,5710,0
20230623,113600,286925900,5710,5730,5730,5710,545
20230623,113500,283812570,5720,5720,5720,5720,0
20230623,113400,283812570,5720,5720,5720,5720,200
20230623,113300,282668570,5750,5750,5750,5750,20
20230623,113200,282553570,5760,5760,5760,5760,89
20230623,113100,282040930,5700,5700,5700,5700,467
20230623,113000,279379030,5710,5710,5710,5710,577
20230623,112900,276084360,5710,5740,5740,5710,1508
20230623,112800,267473100,5730,5730,5730,5730,0
20230623,112700,267473100,5730,5730,5730,5730,1
20230623,112600,267467370,5710,5710,5710,5710,0
20230623,112500,267467370,5710,5730,5730,5710,3720
20230623,112400,246214740,5730,5730,5730,5730,1
20230623,112300,246209010,5730,5730,5730,5730,0
20230623,112200,246209010,5730,5740,5740,5720,1859
20230623,112100,235557110,5740,5740,5740,5740,0
20230623,112000,235557110,5740,5740,5740,5740,1
20230623,111900,235551370,5730,5740,5740,5730,401
20230623,111800,233253600,5750,5750,5750,5750,1
20230623,111700,233247850,5730,5730,5730,5730,30
20230623,111600,233075950,5750,5750,5750,5750,1
20230623,111500,233070200,5740,5740,5740,5740,0
20230623,111400,233070200,5740,5740,5740,5740,4
20230623,111300,233047240,5740,5760,5760,5740,20
20230623,111200,232932420,5740,5740,5740,5740,0
20230623,111100,232932420,5740,5740,5740,5740,1700
20230623,111000,223174420,5740,5740,5740,5740,98
20230623,110900,222611900,5740,5750,5750,5740,2508
20230623,110800,208195880,5770,5770,5770,5750,1525
20230623,110700,199418480,5790,5790,5790,5790,0
20230623,110600,199418480,5790,5790,5790,5790,0
20230623,110500,199418480,5790,5790,5790,5790,14
20230623,110400,199337420,5790,5790,5790,5790,0
20230623,110300,199337420,5790,5790,5790,5790,0
20230623,110200,199337420,5790,5790,5790,5790,0
20230623,110100,199337420,5790,5790,5790,5790,0
20230623,110000,199337420,5790,5790,5790,5790,1
20230623,105900,199331630,5770,5770,5770,5770,1
20230623,105800,199325860,5770,5770,5770,5770,100
20230623,105700,198748860,5770,5770,5770,5760,310
20230623,105600,196960230,5770,5770,5770,5760,1512
20230623,105500,188239140,5780,5790,5790,5780,19
20230623,105400,188129270,5800,5800,5800,5800,0
20230623,105300,188129270,5800,5800,5800,5800,0
20230623,105200,188129270,5800,5800,5800,5800,1
20230623,105100,188123470,5770,5770,5770,5770,0
20230623,105000,188123470,5770,5770,5770,5770,356
20230623,104900,186069350,5770,5780,5780,5770,128
20230623,104800,185330690,5800,5800,5800,5800,0
20230623,104700,185330690,5800,5790,5800,5790,431
20230623,104600,182831370,5790,5790,5790,5790,1
20230623,104500,182825580,5770,5770,5770,5770,1949
20230623,104400,171579850,5780,5780,5780,5780,51
20230623,104300,171285070,5790,5790,5790,5790,1
20230623,104200,171279280,5780,5780,5780,5780,0
20230623,104100,171279280,5780,5780,5780,5780,269
20230623,104000,169724460,5780,5780,5780,5780,0
20230623,103900,169724460,5780,5780,5780,5780,2
20230623,103800,169712900,5780,5780,5780,5780,12
20230623,103700,169643540,5770,5780,5780,5770,1267
20230623,103600,162327270,5780,5780,5780,5780,0
20230623,103500,162327270,5780,5780,5780,5780,0
20230623,103400,162327270,5780,5780,5780,5780,0
20230623,103300,162327270,5780,5780,5780,5780,0
20230623,103200,162327270,5780,5780,5780,5780,170
20230623,103100,161344670,5780,5780,5780,5780,0
20230623,103000,161344670,5780,5780,5780,5780,0
20230623,102900,161344670,5780,5790,5790,5780,1825
20230623,102800,150778160,5800,5800,5800,5800,0
20230623,102700,150778160,5800,5800,5800,5800,0
20230623,102600,150778160,5800,5800,5800,5800,337
20230623,102500,148823560,5800,5800,5800,5800,100
20230623,102400,148243560,5800,5800,5800,5800,0
20230623,102300,148243560,5800,5800,5800,5800,0
20230623,102200,148243560,5800,5800,5800,5800,1
20230623,102100,148237760,5810,5810,5810,5810,0
20230623,102000,148237760,5810,5810,5810,5810,0
20230623,101900,148237760,5810,5810,5810,5810,0
20230623,101800,148237760,5810,5810,5810,5810,30
20230623,101700,148063460,5810,5810,5810,5810,15
20230623,101600,147976310,5810,5810,5810,5810,1
20230623,101500,147970500,5800,5800,5800,5800,0
20230623,101400,147970500,5800,5800,5800,5800,553
20230623,101300,144763100,5790,5790,5790,5790,1315
20230623,101200,137149250,5790,5790,5790,5790,214
20230623,101100,135910190,5780,5780,5780,5780,0
20230623,101000,135910190,5780,5780,5780,5780,164
20230623,100900,134962270,5770,5770,5770,5770,1
20230623,100800,134956500,5790,5790,5790,5790,0
20230623,100700,134956500,5790,5790,5790,5790,1
20230623,100600,134950710,5790,5790,5790,5790,212
20230623,100500,133723230,5770,5780,5780,5770,1681
20230623,100400,124022000,5780,5790,5790,5780,129
20230623,100300,123275290,5790,5790,5790,5790,398
20230623,100200,120970870,5800,5800,5800,5800,725
20230623,100100,116765870,5800,5800,5800,5800,37
20230623,100000,116551270,5800,5800,5800,5800,0
20230623,095900,116551270,5800,5800,5800,5800,231
20230623,095800,115211470,5790,5790,5790,5790,0
20230623,095700,115211470,5790,5790,5790,5790,0
20230623,095600,115211470,5790,5790,5790,5790,498
20230623,095500,112328050,5790,5790,5790,5790,0
20230623,095400,112328050,5790,5790,5790,5790,2
20230623,095300,112316470,5780,5780,5780,5780,0
20230623,095200,112316470,5780,5780,5780,5780,0
20230623,095100,112316470,5780,5780,5780,5780,0
20230623,095000,112316470,5780,5770,5780,5770,890
20230623,094900,107180340,5770,5770,5770,5770,1635
20230623,094800,97746390,5770,5780,5780,5770,102
20230623,094700,97157020,5790,5790,5790,5790,652
20230623,094600,93381940,5790,5780,5790,5770,428
20230623,094500,90905730,5790,5790,5790,5790,569
20230623,094400,87611220,5780,5780,5790,5780,493
20230623,094300,84759480,5780,5780,5780,5780,80
20230623,094200,84297080,5790,5790,5790,5790,4
20230623,094100,84273920,5790,5790,5790,5780,214
20230623,094000,83034900,5780,5780,5780,5780,0
20230623,093900,83034900,5780,5780,5780,5780,664
20230623,093800,79196980,5780,5780,5780,5780,41
20230623,093700,78960000,5790,5790,5790,5790,0
20230623,093600,78960000,5790,5800,5800,5790,2346
20230623,093500,65370130,5800,5810,5810,5800,447
20230623,093400,62777520,5820,5820,5820,5820,88
20230623,093300,62265360,5820,5820,5820,5820,1
20230623,093200,62259540,5800,5810,5810,5800,185
20230623,093100,61186290,5800,5810,5810,5800,8
20230623,093000,61139860,5820,5800,5820,5800,104
20230623,092900,60536580,5810,5820,5820,5810,678
20230623,092800,56594720,5830,5830,5830,5830,0
20230623,092700,56594720,5830,5830,5830,5830,373
20230623,092600,54420130,5840,5840,5840,5840,0
20230623,092500,54420130,5840,5840,5840,5840,120
20230623,092400,53719330,5840,5840,5840,5840,500
20230623,092300,50799330,5840,5840,5840,5840,102
20230623,092200,50203650,5820,5820,5830,5820,181
20230623,092100,49149700,5830,5830,5830,5830,80
20230623,092000,48683300,5830,5830,5830,5830,20
20230623,091900,48566700,5820,5820,5820,5820,51
20230623,091800,48269880,5810,5810,5810,5810,1
20230623,091700,48264070,5810,5810,5810,5810,0
20230623,091600,48264070,5810,5810,5810,5810,20
20230623,091500,48147870,5810,5830,5830,5810,764
20230623,091400,43701820,5840,5840,5840,5840,0
20230623,091300,43701820,5840,5840,5840,5840,5
20230623,091200,43672620,5840,5840,5840,5840,6
20230623,091100,43637580,5840,5840,5840,5840,9
20230623,091000,43585020,5830,5830,5830,5830,100
20230623,090900,43002020,5830,5850,5850,5830,521
20230623,090800,39958450,5860,5860,5860,5850,96
20230623,090700,39396520,5850,5850,5850,5850,100
20230623,090600,38811520,5850,5850,5860,5850,56
20230623,090500,38483910,5850,5850,5850,5850,150
20230623,090400,37606410,5830,5840,5840,5830,1225
20230623,090300,30454410,5840,5850,5850,5840,620
20230623,090200,26827430,5850,5870,5870,5850,1025
20230623,090100,20823030,5880,5870,5890,5870,1500
20230623,090000,11998750,5870,5850,5870,5850,2051