KissMeData/102460/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,215000,499477110,17180,17180,17180,17180,678
20230623,214900,499477110,17180,17180,17180,17180,0
20230623,214800,499477110,17180,17180,17180,17180,0
20230623,214700,499477110,17180,17180,17180,17180,0
20230623,214600,499477110,17180,17180,17180,17180,0
20230623,214500,499477110,17180,17180,17180,17180,0
20230623,214400,499477110,17180,17180,17180,17180,0
20230623,214300,499477110,17180,17180,17180,17180,0
20230623,214200,499477110,17180,17180,17180,17180,0
20230623,214100,499477110,17180,17180,17180,17180,0
20230623,214000,499477110,17180,17180,17180,17180,0
20230623,213900,499477110,17180,17180,17180,17180,0
20230623,213800,499477110,17180,17180,17180,17180,0
20230623,213700,499477110,17180,17180,17180,17180,0
20230623,213600,499477110,17180,17180,17180,17180,0
20230623,213500,499477110,17180,17180,17180,17180,0
20230623,213400,499477110,17180,17180,17180,17180,0
20230623,213300,499477110,17180,17180,17180,17180,0
20230623,213200,499477110,17180,17180,17180,17180,0
20230623,213100,499477110,17180,17180,17180,17180,0
20230623,213000,499477110,17180,17180,17180,17180,0
20230623,212900,499477110,17180,17180,17180,17180,0
20230623,212800,499477110,17180,17180,17180,17180,0
20230623,212700,499477110,17180,17180,17180,17180,0
20230623,212600,499477110,17180,17180,17180,17180,0
20230623,212500,499477110,17180,17180,17180,17180,0
20230623,212400,499477110,17180,17180,17180,17180,0
20230623,212300,499477110,17180,17180,17180,17180,0
20230623,212200,499477110,17180,17180,17180,17180,0
20230623,212100,499477110,17180,17180,17180,17180,0
20230623,212000,499477110,17180,17180,17180,17180,678
20230623,211900,499477110,17180,17180,17180,17180,0
20230623,211800,499477110,17180,17180,17180,17180,0
20230623,211700,499477110,17180,17180,17180,17180,0
20230623,211600,499477110,17180,17180,17180,17180,0
20230623,211500,499477110,17180,17180,17180,17180,0
20230623,211400,499477110,17180,17180,17180,17180,0
20230623,211300,499477110,17180,17180,17180,17180,0
20230623,211200,499477110,17180,17180,17180,17180,0
20230623,211100,499477110,17180,17180,17180,17180,0
20230623,211000,499477110,17180,17180,17180,17180,0
20230623,210900,499477110,17180,17180,17180,17180,0
20230623,210800,499477110,17180,17180,17180,17180,0
20230623,210700,499477110,17180,17180,17180,17180,0
20230623,210600,499477110,17180,17180,17180,17180,0
20230623,210500,499477110,17180,17180,17180,17180,0
20230623,210400,499477110,17180,17180,17180,17180,0
20230623,210300,499477110,17180,17180,17180,17180,0
20230623,210200,499477110,17180,17180,17180,17180,0
20230623,210100,499477110,17180,17180,17180,17180,0
20230623,210000,499477110,17180,17180,17180,17180,0
20230623,205900,499477110,17180,17180,17180,17180,0
20230623,205800,499477110,17180,17180,17180,17180,0
20230623,205700,499477110,17180,17180,17180,17180,0
20230623,205600,499477110,17180,17180,17180,17180,0
20230623,205500,499477110,17180,17180,17180,17180,0
20230623,205400,499477110,17180,17180,17180,17180,0
20230623,205300,499477110,17180,17180,17180,17180,0
20230623,205200,499477110,17180,17180,17180,17180,0
20230623,205100,499477110,17180,17180,17180,17180,0
20230623,205000,499477110,17180,17180,17180,17180,678
20230623,204900,499477110,17180,17180,17180,17180,0
20230623,204800,499477110,17180,17180,17180,17180,0
20230623,204700,499477110,17180,17180,17180,17180,0
20230623,204600,499477110,17180,17180,17180,17180,0
20230623,204500,499477110,17180,17180,17180,17180,0
20230623,204400,499477110,17180,17180,17180,17180,0
20230623,204300,499477110,17180,17180,17180,17180,0
20230623,204200,499477110,17180,17180,17180,17180,0
20230623,204100,499477110,17180,17180,17180,17180,0
20230623,204000,499477110,17180,17180,17180,17180,0
20230623,203900,499477110,17180,17180,17180,17180,0
20230623,203800,499477110,17180,17180,17180,17180,0
20230623,203700,499477110,17180,17180,17180,17180,0
20230623,203600,499477110,17180,17180,17180,17180,0
20230623,203500,499477110,17180,17180,17180,17180,0
20230623,203400,499477110,17180,17180,17180,17180,0
20230623,203300,499477110,17180,17180,17180,17180,0
20230623,203200,499477110,17180,17180,17180,17180,0
20230623,203100,499477110,17180,17180,17180,17180,0
20230623,203000,499477110,17180,17180,17180,17180,0
20230623,202900,499477110,17180,17180,17180,17180,0
20230623,202800,499477110,17180,17180,17180,17180,0
20230623,202700,499477110,17180,17180,17180,17180,0
20230623,202600,499477110,17180,17180,17180,17180,0
20230623,202500,499477110,17180,17180,17180,17180,0
20230623,202400,499477110,17180,17180,17180,17180,0
20230623,202300,499477110,17180,17180,17180,17180,0
20230623,202200,499477110,17180,17180,17180,17180,0
20230623,202100,499477110,17180,17180,17180,17180,0
20230623,202000,499477110,17180,17180,17180,17180,678
20230623,201900,499477110,17180,17180,17180,17180,0
20230623,201800,499477110,17180,17180,17180,17180,0
20230623,201700,499477110,17180,17180,17180,17180,0
20230623,201600,499477110,17180,17180,17180,17180,0
20230623,201500,499477110,17180,17180,17180,17180,0
20230623,201400,499477110,17180,17180,17180,17180,0
20230623,201300,499477110,17180,17180,17180,17180,0
20230623,201200,499477110,17180,17180,17180,17180,0
20230623,201100,499477110,17180,17180,17180,17180,0
20230623,201000,499477110,17180,17180,17180,17180,0
20230623,200900,499477110,17180,17180,17180,17180,0
20230623,200800,499477110,17180,17180,17180,17180,0
20230623,200700,499477110,17180,17180,17180,17180,0
20230623,200600,499477110,17180,17180,17180,17180,0
20230623,200500,499477110,17180,17180,17180,17180,0
20230623,200400,499477110,17180,17180,17180,17180,0
20230623,200300,499477110,17180,17180,17180,17180,0
20230623,200200,499477110,17180,17180,17180,17180,0
20230623,200100,499477110,17180,17180,17180,17180,0
20230623,200000,499477110,17180,17180,17180,17180,0
20230623,195900,499477110,17180,17180,17180,17180,0
20230623,195800,499477110,17180,17180,17180,17180,0
20230623,195700,499477110,17180,17180,17180,17180,0
20230623,195600,499477110,17180,17180,17180,17180,0
20230623,195500,499477110,17180,17180,17180,17180,0
20230623,195400,499477110,17180,17180,17180,17180,0
20230623,195300,499477110,17180,17180,17180,17180,0
20230623,195200,499477110,17180,17180,17180,17180,0
20230623,195100,499477110,17180,17180,17180,17180,0
20230623,195000,499477110,17180,17180,17180,17180,678
20230623,194900,499477110,17180,17180,17180,17180,0
20230623,194800,499477110,17180,17180,17180,17180,0
20230623,194700,499477110,17180,17180,17180,17180,0
20230623,194600,499477110,17180,17180,17180,17180,0
20230623,194500,499477110,17180,17180,17180,17180,0
20230623,194400,499477110,17180,17180,17180,17180,0
20230623,194300,499477110,17180,17180,17180,17180,0
20230623,194200,499477110,17180,17180,17180,17180,0
20230623,194100,499477110,17180,17180,17180,17180,0
20230623,194000,499477110,17180,17180,17180,17180,0
20230623,193900,499477110,17180,17180,17180,17180,0
20230623,193800,499477110,17180,17180,17180,17180,0
20230623,193700,499477110,17180,17180,17180,17180,0
20230623,193600,499477110,17180,17180,17180,17180,0
20230623,193500,499477110,17180,17180,17180,17180,0
20230623,193400,499477110,17180,17180,17180,17180,0
20230623,193300,499477110,17180,17180,17180,17180,0
20230623,193200,499477110,17180,17180,17180,17180,0
20230623,193100,499477110,17180,17180,17180,17180,0
20230623,193000,499477110,17180,17180,17180,17180,0
20230623,192900,499477110,17180,17180,17180,17180,0
20230623,192800,499477110,17180,17180,17180,17180,0
20230623,192700,499477110,17180,17180,17180,17180,0
20230623,192600,499477110,17180,17180,17180,17180,0
20230623,192500,499477110,17180,17180,17180,17180,0
20230623,192400,499477110,17180,17180,17180,17180,0
20230623,192300,499477110,17180,17180,17180,17180,0
20230623,192200,499477110,17180,17180,17180,17180,0
20230623,192100,499477110,17180,17180,17180,17180,0
20230623,192000,499477110,17180,17180,17180,17180,678
20230623,191900,499477110,17180,17180,17180,17180,0
20230623,191800,499477110,17180,17180,17180,17180,0
20230623,191700,499477110,17180,17180,17180,17180,0
20230623,191600,499477110,17180,17180,17180,17180,0
20230623,191500,499477110,17180,17180,17180,17180,0
20230623,191400,499477110,17180,17180,17180,17180,0
20230623,191300,499477110,17180,17180,17180,17180,0
20230623,191200,499477110,17180,17180,17180,17180,0
20230623,191100,499477110,17180,17180,17180,17180,0
20230623,191000,499477110,17180,17180,17180,17180,0
20230623,190900,499477110,17180,17180,17180,17180,0
20230623,190800,499477110,17180,17180,17180,17180,0
20230623,190700,499477110,17180,17180,17180,17180,0
20230623,190600,499477110,17180,17180,17180,17180,0
20230623,190500,499477110,17180,17180,17180,17180,0
20230623,190400,499477110,17180,17180,17180,17180,0
20230623,190300,499477110,17180,17180,17180,17180,0
20230623,190200,499477110,17180,17180,17180,17180,0
20230623,190100,499477110,17180,17180,17180,17180,0
20230623,190000,499477110,17180,17180,17180,17180,0
20230623,185900,499477110,17180,17180,17180,17180,0
20230623,185800,499477110,17180,17180,17180,17180,0
20230623,185700,499477110,17180,17180,17180,17180,0
20230623,185600,499477110,17180,17180,17180,17180,0
20230623,185500,499477110,17180,17180,17180,17180,0
20230623,185400,499477110,17180,17180,17180,17180,0
20230623,185300,499477110,17180,17180,17180,17180,0
20230623,185200,499477110,17180,17180,17180,17180,0
20230623,185100,499477110,17180,17180,17180,17180,0
20230623,185000,499477110,17180,17180,17180,17180,678
20230623,184900,499477110,17180,17180,17180,17180,0
20230623,184800,499477110,17180,17180,17180,17180,0
20230623,184700,499477110,17180,17180,17180,17180,0
20230623,184600,499477110,17180,17180,17180,17180,0
20230623,184500,499477110,17180,17180,17180,17180,0
20230623,184400,499477110,17180,17180,17180,17180,0
20230623,184300,499477110,17180,17180,17180,17180,0
20230623,184200,499477110,17180,17180,17180,17180,0
20230623,184100,499477110,17180,17180,17180,17180,0
20230623,184000,499477110,17180,17180,17180,17180,0
20230623,183900,499477110,17180,17180,17180,17180,0
20230623,183800,499477110,17180,17180,17180,17180,0
20230623,183700,499477110,17180,17180,17180,17180,0
20230623,183600,499477110,17180,17180,17180,17180,0
20230623,183500,499477110,17180,17180,17180,17180,0
20230623,183400,499477110,17180,17180,17180,17180,0
20230623,183300,499477110,17180,17180,17180,17180,0
20230623,183200,499477110,17180,17180,17180,17180,0
20230623,183100,499477110,17180,17180,17180,17180,0
20230623,183000,499477110,17180,17180,17180,17180,0
20230623,182900,499477110,17180,17180,17180,17180,0
20230623,182800,499477110,17180,17180,17180,17180,0
20230623,182700,499477110,17180,17180,17180,17180,0
20230623,182600,499477110,17180,17180,17180,17180,0
20230623,182500,499477110,17180,17180,17180,17180,0
20230623,182400,499477110,17180,17180,17180,17180,0
20230623,182300,499477110,17180,17180,17180,17180,0
20230623,182200,499477110,17180,17180,17180,17180,0
20230623,182100,499477110,17180,17180,17180,17180,0
20230623,182000,499477110,17180,17180,17180,17180,678
20230623,181900,499477110,17180,17180,17180,17180,0
20230623,181800,499477110,17180,17180,17180,17180,0
20230623,181700,499477110,17180,17180,17180,17180,0
20230623,181600,499477110,17180,17180,17180,17180,0
20230623,181500,499477110,17180,17180,17180,17180,0
20230623,181400,499477110,17180,17180,17180,17180,0
20230623,181300,499477110,17180,17180,17180,17180,0
20230623,181200,499477110,17180,17180,17180,17180,0
20230623,181100,499477110,17180,17180,17180,17180,0
20230623,181000,499477110,17180,17180,17180,17180,0
20230623,180900,499477110,17180,17180,17180,17180,0
20230623,180800,499477110,17180,17180,17180,17180,0
20230623,180700,499477110,17180,17180,17180,17180,0
20230623,180600,499477110,17180,17180,17180,17180,0
20230623,180500,499477110,17180,17180,17180,17180,0
20230623,180400,499477110,17180,17180,17180,17180,0
20230623,180300,499477110,17180,17180,17180,17180,0
20230623,180200,499477110,17180,17180,17180,17180,0
20230623,180100,499477110,17180,17180,17180,17180,0
20230623,180000,499477110,17180,17180,17180,17180,0
20230623,175900,499477110,17180,17180,17180,17180,0
20230623,175800,499477110,17180,17180,17180,17180,0
20230623,175700,499477110,17180,17180,17180,17180,0
20230623,175600,499477110,17180,17180,17180,17180,0
20230623,175500,499477110,17180,17180,17180,17180,0
20230623,175400,499477110,17180,17180,17180,17180,0
20230623,175300,499477110,17180,17180,17180,17180,0
20230623,175200,499477110,17180,17180,17180,17180,0
20230623,175100,499477110,17180,17180,17180,17180,0
20230623,175000,499477110,17180,17180,17180,17180,678
20230623,174900,499477110,17180,17180,17180,17180,0
20230623,174800,499477110,17180,17180,17180,17180,0
20230623,174700,499477110,17180,17180,17180,17180,0
20230623,174600,499477110,17180,17180,17180,17180,0
20230623,174500,499477110,17180,17180,17180,17180,0
20230623,174400,499477110,17180,17180,17180,17180,0
20230623,174300,499477110,17180,17180,17180,17180,0
20230623,174200,499477110,17180,17180,17180,17180,0
20230623,174100,499477110,17180,17180,17180,17180,0
20230623,174000,499477110,17180,17180,17180,17180,0
20230623,173900,499477110,17180,17180,17180,17180,0
20230623,173800,499477110,17180,17180,17180,17180,0
20230623,173700,499477110,17180,17180,17180,17180,0
20230623,173600,499477110,17180,17180,17180,17180,0
20230623,173500,499477110,17180,17180,17180,17180,0
20230623,173400,499477110,17180,17180,17180,17180,0
20230623,173300,499477110,17180,17180,17180,17180,0
20230623,173200,499477110,17180,17180,17180,17180,0
20230623,173100,499477110,17180,17180,17180,17180,0
20230623,173000,499477110,17180,17180,17180,17180,0
20230623,172900,499477110,17180,17180,17180,17180,0
20230623,172800,499477110,17180,17180,17180,17180,0
20230623,172700,499477110,17180,17180,17180,17180,0
20230623,172600,499477110,17180,17180,17180,17180,0
20230623,172500,499477110,17180,17180,17180,17180,0
20230623,172400,499477110,17180,17180,17180,17180,0
20230623,172300,499477110,17180,17180,17180,17180,0
20230623,172200,499477110,17180,17180,17180,17180,0
20230623,172100,499477110,17180,17180,17180,17180,0
20230623,172000,499477110,17180,17180,17180,17180,678
20230623,171900,499477110,17180,17180,17180,17180,0
20230623,171800,499477110,17180,17180,17180,17180,0
20230623,171700,499477110,17180,17180,17180,17180,0
20230623,171600,499477110,17180,17180,17180,17180,0
20230623,171500,499477110,17180,17180,17180,17180,0
20230623,171400,499477110,17180,17180,17180,17180,0
20230623,171300,499477110,17180,17180,17180,17180,0
20230623,171200,499477110,17180,17180,17180,17180,0
20230623,171100,499477110,17180,17180,17180,17180,0
20230623,171000,499477110,17180,17180,17180,17180,0
20230623,170900,499477110,17180,17180,17180,17180,0
20230623,170800,499477110,17180,17180,17180,17180,0
20230623,170700,499477110,17180,17180,17180,17180,0
20230623,170600,499477110,17180,17180,17180,17180,0
20230623,170500,499477110,17180,17180,17180,17180,0
20230623,170400,499477110,17180,17180,17180,17180,0
20230623,170300,499477110,17180,17180,17180,17180,0
20230623,170200,499477110,17180,17180,17180,17180,0
20230623,170100,499477110,17180,17180,17180,17180,0
20230623,170000,499477110,17180,17180,17180,17180,0
20230623,165900,499477110,17180,17180,17180,17180,0
20230623,165800,499477110,17180,17180,17180,17180,0
20230623,165700,499477110,17180,17180,17180,17180,0
20230623,165600,499477110,17180,17180,17180,17180,0
20230623,165500,499477110,17180,17180,17180,17180,0
20230623,165400,499477110,17180,17180,17180,17180,0
20230623,165300,499477110,17180,17180,17180,17180,0
20230623,165200,499477110,17180,17180,17180,17180,0
20230623,165100,499477110,17180,17180,17180,17180,0
20230623,165000,499477110,17180,17180,17180,17180,678
20230623,164900,499477110,17180,17180,17180,17180,0
20230623,164800,499477110,17180,17180,17180,17180,0
20230623,164700,499477110,17180,17180,17180,17180,0
20230623,164600,499477110,17180,17180,17180,17180,0
20230623,164500,499477110,17180,17180,17180,17180,0
20230623,164400,499477110,17180,17180,17180,17180,0
20230623,164300,499477110,17180,17180,17180,17180,0
20230623,164200,499477110,17180,17180,17180,17180,0
20230623,164100,499477110,17180,17180,17180,17180,0
20230623,164000,499477110,17180,17180,17180,17180,0
20230623,163900,499477110,17180,17180,17180,17180,0
20230623,163800,499477110,17180,17180,17180,17180,0
20230623,163700,499477110,17180,17180,17180,17180,0
20230623,163600,499477110,17180,17180,17180,17180,0
20230623,163500,499477110,17180,17180,17180,17180,0
20230623,163400,499477110,17180,17180,17180,17180,0
20230623,163300,499477110,17180,17180,17180,17180,0
20230623,163200,499477110,17180,17180,17180,17180,0
20230623,163100,499477110,17180,17180,17180,17180,0
20230623,163000,499477110,17180,17180,17180,17180,0
20230623,162900,499477110,17180,17180,17180,17180,0
20230623,162800,499477110,17180,17180,17180,17180,0
20230623,162700,499477110,17180,17180,17180,17180,0
20230623,162600,499477110,17180,17180,17180,17180,0
20230623,162500,499477110,17180,17180,17180,17180,0
20230623,162400,499477110,17180,17180,17180,17180,0
20230623,162300,499477110,17180,17180,17180,17180,0
20230623,162200,499477110,17180,17180,17180,17180,0
20230623,162100,499477110,17180,17180,17180,17180,0
20230623,162000,499477110,17180,17180,17180,17180,678
20230623,161900,499477110,17180,17180,17180,17180,0
20230623,161800,499477110,17180,17180,17180,17180,0
20230623,161700,499477110,17180,17180,17180,17180,0
20230623,161600,499477110,17180,17180,17180,17180,0
20230623,161500,499477110,17180,17180,17180,17180,0
20230623,161400,499477110,17180,17180,17180,17180,0
20230623,161300,499477110,17180,17180,17180,17180,0
20230623,161200,499477110,17180,17180,17180,17180,0
20230623,161100,499477110,17180,17180,17180,17180,0
20230623,161000,499477110,17180,17180,17180,17180,0
20230623,160900,499477110,17180,17180,17180,17180,0
20230623,160800,499477110,17180,17180,17180,17180,0
20230623,160700,499477110,17180,17180,17180,17180,0
20230623,160600,499477110,17180,17180,17180,17180,0
20230623,160500,499477110,17180,17180,17180,17180,0
20230623,160400,499477110,17180,17180,17180,17180,0
20230623,160300,499477110,17180,17180,17180,17180,0
20230623,160200,499477110,17180,17180,17180,17180,0
20230623,160100,499477110,17180,17180,17180,17180,0
20230623,160000,499477110,17180,17180,17180,17180,0
20230623,155900,499477110,17180,17180,17180,17180,0
20230623,155800,499477110,17180,17180,17180,17180,0
20230623,155700,499477110,17180,17180,17180,17180,0
20230623,155600,499477110,17180,17180,17180,17180,0
20230623,155500,499477110,17180,17180,17180,17180,0
20230623,155400,499477110,17180,17180,17180,17180,0
20230623,155300,499477110,17180,17180,17180,17180,0
20230623,155200,499477110,17180,17180,17180,17180,0
20230623,155100,499477110,17180,17180,17180,17180,0
20230623,155000,499477110,17180,17180,17180,17180,678
20230623,154900,499477110,17180,17180,17180,17180,0
20230623,154800,499477110,17180,17180,17180,17180,0
20230623,154700,499477110,17180,17180,17180,17180,0
20230623,154600,499477110,17180,17180,17180,17180,0
20230623,154500,499477110,17180,17180,17180,17180,0
20230623,154400,499477110,17180,17180,17180,17180,0
20230623,154300,499477110,17180,17180,17180,17180,0
20230623,154200,499477110,17180,17180,17180,17180,0
20230623,154100,499477110,17180,17180,17180,17180,0
20230623,154000,499477110,17180,17180,17180,17180,0
20230623,153900,499477110,17180,17180,17180,17180,0
20230623,153800,499477110,17180,17180,17180,17180,0
20230623,153700,499477110,17180,17180,17180,17180,0
20230623,153600,499477110,17180,17180,17180,17180,0
20230623,153500,499477110,17180,17180,17180,17180,0
20230623,153400,499477110,17180,17180,17180,17180,0
20230623,153300,499477110,17180,17180,17180,17180,0
20230623,153200,499477110,17180,17180,17180,17180,0
20230623,153100,499477110,17180,17180,17180,17180,0
20230623,153000,499477110,17180,17180,17180,17180,678
20230623,152900,487829070,17180,17180,17180,17180,0
20230623,152800,487829070,17180,17180,17180,17180,0
20230623,152700,487829070,17180,17180,17180,17180,0
20230623,152600,487829070,17180,17180,17180,17180,0
20230623,152500,487829070,17180,17180,17180,17180,0
20230623,152400,487829070,17180,17180,17180,17180,0
20230623,152300,487829070,17180,17180,17180,17180,0
20230623,152200,487829070,17180,17180,17180,17180,0
20230623,152100,487829070,17180,17180,17180,17180,0
20230623,152000,487829070,17180,17180,17180,17180,0
20230623,151900,487829070,17180,17200,17200,17180,105
20230623,151800,486024470,17190,17190,17190,17190,90
20230623,151700,484477370,17200,17190,17200,17190,4
20230623,151600,484408590,17190,17200,17200,17190,381
20230623,151500,477858940,17200,17200,17200,17200,200
20230623,151400,474418940,17200,17200,17200,17200,83
20230623,151300,472991340,17200,17200,17200,17200,34
20230623,151200,472406540,17200,17200,17200,17200,5
20230623,151100,472320540,17200,17200,17200,17200,371
20230623,151000,465939340,17200,17200,17200,17200,1
20230623,150900,465922140,17200,17200,17200,17200,0
20230623,150800,465922140,17200,17200,17200,17200,0
20230623,150700,465922140,17200,17200,17200,17200,60
20230623,150600,464890140,17200,17200,17200,17200,0
20230623,150500,464890140,17200,17200,17200,17200,0
20230623,150400,464890140,17200,17200,17200,17200,34
20230623,150300,464305340,17230,17200,17230,17200,561
20230623,150200,454656110,17230,17230,17230,17230,0
20230623,150100,454656110,17230,17230,17230,17230,0
20230623,150000,454656110,17230,17230,17230,17230,4
20230623,145900,454587190,17230,17230,17230,17230,6
20230623,145800,454483810,17230,17230,17230,17230,25
20230623,145700,454053060,17230,17230,17230,17230,10
20230623,145600,453880760,17200,17200,17200,17200,0
20230623,145500,453880760,17200,17200,17200,17200,0
20230623,145400,453880760,17200,17200,17200,17200,218
20230623,145300,450131160,17200,17200,17200,17200,0
20230623,145200,450131160,17200,17200,17200,17200,150
20230623,145100,447551160,17200,17210,17210,17200,2025
20230623,145000,412716850,17210,17220,17220,17210,239
20230623,144900,408602730,17220,17230,17230,17220,35
20230623,144800,408000020,17220,17220,17220,17220,0
20230623,144700,408000020,17220,17240,17240,17220,435
20230623,144600,400505090,17250,17250,17250,17250,0
20230623,144500,400505090,17250,17250,17250,17250,0
20230623,144400,400505090,17250,17250,17250,17250,50
20230623,144300,399642590,17240,17240,17240,17240,6
20230623,144200,399539150,17240,17240,17240,17240,1
20230623,144100,399521910,17230,17240,17240,17230,8
20230623,144000,399384000,17240,17240,17240,17240,0
20230623,143900,399384000,17240,17240,17240,17240,1
20230623,143800,399366760,17240,17270,17270,17240,281
20230623,143700,394520620,17250,17260,17260,17250,13
20230623,143600,394296270,17260,17260,17260,17260,2
20230623,143500,394261750,17260,17260,17260,17260,0
20230623,143400,394261750,17260,17260,17260,17260,0
20230623,143300,394261750,17260,17270,17270,17260,35
20230623,143200,393657620,17280,17280,17280,17280,1
20230623,143100,393640340,17280,17280,17280,17280,0
20230623,143000,393640340,17280,17280,17280,17280,0
20230623,142900,393640340,17280,17280,17280,17280,0
20230623,142800,393640340,17280,17280,17280,17280,0
20230623,142700,393640340,17280,17280,17280,17280,0
20230623,142600,393640340,17280,17280,17280,17280,0
20230623,142500,393640340,17280,17280,17280,17280,0
20230623,142400,393640340,17280,17280,17280,17280,0
20230623,142300,393640340,17280,17280,17280,17280,80
20230623,142200,392257940,17280,17280,17280,17280,0
20230623,142100,392257940,17280,17280,17280,17280,0
20230623,142000,392257940,17280,17280,17280,17280,1
20230623,141900,392240660,17290,17290,17290,17290,5
20230623,141800,392154210,17300,17300,17300,17300,0
20230623,141700,392154210,17300,17300,17300,17300,2
20230623,141600,392119610,17300,17300,17300,17300,0
20230623,141500,392119610,17300,17300,17300,17300,2
20230623,141400,392085010,17300,17300,17300,17300,0
20230623,141300,392085010,17300,17300,17300,17300,1
20230623,141200,392067710,17260,17260,17260,17260,0
20230623,141100,392067710,17260,17260,17260,17260,0
20230623,141000,392067710,17260,17260,17260,17260,1
20230623,140900,392050450,17260,17260,17260,17260,28
20230623,140800,391567170,17250,17250,17250,17250,0
20230623,140700,391567170,17250,17250,17250,17250,0
20230623,140600,391567170,17250,17250,17250,17250,0
20230623,140500,391567170,17250,17250,17250,17250,2
20230623,140400,391532670,17250,17250,17250,17250,0
20230623,140300,391532670,17250,17250,17250,17250,11
20230623,140200,391342920,17250,17250,17250,17250,0
20230623,140100,391342920,17250,17250,17250,17250,0
20230623,140000,391342920,17250,17250,17250,17250,0
20230623,135900,391342920,17250,17250,17250,17250,0
20230623,135800,391342920,17250,17250,17250,17250,0
20230623,135700,391342920,17250,17250,17250,17250,38
20230623,135600,390687420,17250,17250,17250,17250,0
20230623,135500,390687420,17250,17250,17250,17250,0
20230623,135400,390687420,17250,17250,17250,17250,23
20230623,135300,390290670,17250,17250,17250,17250,0
20230623,135200,390290670,17250,17250,17250,17250,0
20230623,135100,390290670,17250,17250,17250,17250,0
20230623,135000,390290670,17250,17250,17250,17250,0
20230623,134900,390290670,17250,17250,17250,17250,0
20230623,134800,390290670,17250,17250,17250,17250,0
20230623,134700,390290670,17250,17250,17250,17250,0
20230623,134600,390290670,17250,17250,17250,17250,0
20230623,134500,390290670,17250,17250,17250,17250,1
20230623,134400,390273420,17250,17250,17250,17250,0
20230623,134300,390273420,17250,17250,17250,17250,0
20230623,134200,390273420,17250,17250,17250,17250,0
20230623,134100,390273420,17250,17250,17250,17250,0
20230623,134000,390273420,17250,17250,17250,17250,0
20230623,133900,390273420,17250,17250,17250,17250,0
20230623,133800,390273420,17250,17250,17250,17250,30
20230623,133700,389755920,17240,17260,17260,17240,622
20230623,133600,379028290,17350,17350,17350,17350,0
20230623,133500,379028290,17350,17300,17350,17300,285
20230623,133400,374090530,17260,17260,17260,17260,10
20230623,133300,373917930,17260,17300,17320,17260,2003
20230623,133200,339346000,17260,17300,17300,17260,21
20230623,133100,338983340,17320,17320,17320,17320,0
20230623,133000,338983340,17320,17320,17320,17320,0
20230623,132900,338983340,17320,17320,17320,17320,0
20230623,132800,338983340,17320,17320,17320,17320,0
20230623,132700,338983340,17320,17320,17320,17320,0
20230623,132600,338983340,17320,17320,17320,17320,0
20230623,132500,338983340,17320,17320,17320,17320,5
20230623,132400,338896740,17330,17330,17330,17330,0
20230623,132300,338896740,17330,17330,17330,17330,0
20230623,132200,338896740,17330,17330,17330,17330,0
20230623,132100,338896740,17330,17290,17330,17290,30
20230623,132000,338377270,17260,17260,17260,17260,0
20230623,131900,338377270,17260,17260,17260,17260,0
20230623,131800,338377270,17260,17260,17260,17260,0
20230623,131700,338377270,17260,17260,17260,17260,84
20230623,131600,336927430,17260,17260,17260,17260,0
20230623,131500,336927430,17260,17260,17260,17260,0
20230623,131400,336927430,17260,17260,17260,17260,0
20230623,131300,336927430,17260,17260,17260,17260,0
20230623,131200,336927430,17260,17260,17260,17260,0
20230623,131100,336927430,17260,17260,17260,17260,0
20230623,131000,336927430,17260,17290,17290,17260,100
20230623,130900,335201370,17260,17260,17260,17260,0
20230623,130800,335201370,17260,17290,17290,17260,700
20230623,130700,323116240,17300,17300,17300,17300,4
20230623,130600,323047040,17310,17310,17310,17310,1
20230623,130500,323029730,17330,17330,17330,17330,0
20230623,130400,323029730,17330,17330,17330,17330,0
20230623,130300,323029730,17330,17330,17330,17330,12
20230623,130200,322821770,17330,17330,17330,17330,0
20230623,130100,322821770,17330,17330,17330,17330,31
20230623,130000,322284540,17320,17320,17320,17320,0
20230623,125900,322284540,17320,17320,17320,17320,0
20230623,125800,322284540,17320,17320,17320,17320,0
20230623,125700,322284540,17320,17300,17320,17300,3
20230623,125600,322232610,17270,17270,17270,17270,0
20230623,125500,322232610,17270,17270,17270,17270,0
20230623,125400,322232610,17270,17270,17270,17270,0
20230623,125300,322232610,17270,17300,17300,17270,73
20230623,125200,320971720,17330,17330,17330,17330,0
20230623,125100,320971720,17330,17330,17330,17330,0
20230623,125000,320971720,17330,17330,17330,17330,0
20230623,124900,320971720,17330,17310,17330,17310,5
20230623,124800,320885100,17270,17280,17280,17270,84
20230623,124700,319434350,17280,17280,17280,17280,3
20230623,124600,319382510,17280,17280,17280,17280,56
20230623,124500,318414830,17270,17270,17270,17270,0
20230623,124400,318414830,17270,17270,17270,17270,0
20230623,124300,318414830,17270,17300,17300,17270,200
20230623,124200,314960720,17300,17300,17300,17300,0
20230623,124100,314960720,17300,17300,17300,17300,0
20230623,124000,314960720,17300,17300,17300,17300,0
20230623,123900,314960720,17300,17300,17300,17300,0
20230623,123800,314960720,17300,17300,17300,17300,0
20230623,123700,314960720,17300,17300,17300,17300,21
20230623,123600,314597420,17310,17310,17310,17310,600
20230623,123500,304211420,17310,17310,17310,17310,1
20230623,123400,304194110,17310,17310,17310,17310,0
20230623,123300,304194110,17310,17310,17310,17310,1
20230623,123200,304176800,17310,17310,17310,17310,10
20230623,123100,304003700,17310,17310,17310,17310,90
20230623,123000,302445800,17310,17310,17310,17310,0
20230623,122900,302445800,17310,17310,17310,17310,0
20230623,122800,302445800,17310,17310,17310,17310,0
20230623,122700,302445800,17310,17310,17310,17310,1
20230623,122600,302428490,17300,17300,17300,17300,0
20230623,122500,302428490,17300,17300,17300,17300,0
20230623,122400,302428490,17300,17300,17300,17300,0
20230623,122300,302428490,17300,17300,17300,17300,50
20230623,122200,301563490,17340,17340,17340,17340,0
20230623,122100,301563490,17340,17340,17340,17340,0
20230623,122000,301563490,17340,17340,17340,17340,0
20230623,121900,301563490,17340,17340,17340,17340,0
20230623,121800,301563490,17340,17340,17340,17340,0
20230623,121700,301563490,17340,17340,17340,17340,1
20230623,121600,301546150,17340,17340,17340,17340,0
20230623,121500,301546150,17340,17340,17340,17340,1
20230623,121400,301528810,17260,17260,17260,17260,0
20230623,121300,301528810,17260,17260,17260,17260,0
20230623,121200,301528810,17260,17260,17260,17260,0
20230623,121100,301528810,17260,17260,17260,17260,0
20230623,121000,301528810,17260,17260,17260,17260,0
20230623,120900,301528810,17260,17260,17260,17260,0
20230623,120800,301528810,17260,17260,17260,17260,70
20230623,120700,300320610,17260,17260,17260,17260,0
20230623,120600,300320610,17260,17260,17260,17260,106
20230623,120500,298491050,17260,17260,17260,17260,0
20230623,120400,298491050,17260,17260,17260,17260,0
20230623,120300,298491050,17260,17260,17260,17260,0
20230623,120200,298491050,17260,17260,17260,17260,0
20230623,120100,298491050,17260,17260,17260,17260,6
20230623,120000,298387490,17260,17260,17260,17260,14
20230623,115900,298145850,17260,17260,17260,17260,0
20230623,115800,298145850,17260,17260,17260,17260,0
20230623,115700,298145850,17260,17260,17260,17260,0
20230623,115600,298145850,17260,17260,17260,17260,0
20230623,115500,298145850,17260,17260,17260,17260,1
20230623,115400,298128590,17340,17340,17340,17340,0
20230623,115300,298128590,17340,17340,17340,17340,0
20230623,115200,298128590,17340,17340,17340,17340,1
20230623,115100,298111250,17340,17340,17340,17340,112
20230623,115000,296169170,17340,17340,17340,17340,0
20230623,114900,296169170,17340,17340,17340,17340,0
20230623,114800,296169170,17340,17340,17340,17340,0
20230623,114700,296169170,17340,17340,17340,17340,0
20230623,114600,296169170,17340,17340,17340,17340,0
20230623,114500,296169170,17340,17340,17340,17340,0
20230623,114400,296169170,17340,17340,17340,17340,0
20230623,114300,296169170,17340,17340,17340,17340,2
20230623,114200,296134490,17340,17340,17340,17340,98
20230623,114100,294435170,17340,17340,17340,17340,6
20230623,114000,294331130,17340,17340,17340,17340,0
20230623,113900,294331130,17340,17340,17340,17340,0
20230623,113800,294331130,17340,17340,17340,17340,0
20230623,113700,294331130,17340,17340,17340,17340,1
20230623,113600,294313790,17340,17340,17340,17340,0
20230623,113500,294313790,17340,17340,17340,17340,1
20230623,113400,294296450,17260,17260,17260,17260,60
20230623,113300,293260850,17260,17260,17260,17260,57
20230623,113200,292277030,17250,17250,17250,17250,1
20230623,113100,292259780,17240,17240,17240,17240,0
20230623,113000,292259780,17240,17250,17250,17240,100
20230623,112900,290535540,17260,17260,17260,17260,0
20230623,112800,290535540,17260,17270,17270,17260,114
20230623,112700,288567800,17260,17260,17260,17260,0
20230623,112600,288567800,17260,17260,17260,17260,6
20230623,112500,288464240,17260,17260,17260,17260,74
20230623,112400,287187000,17260,17260,17260,17260,0
20230623,112300,287187000,17260,17260,17260,17260,0
20230623,112200,287187000,17260,17260,17260,17260,0
20230623,112100,287187000,17260,17260,17260,17260,1
20230623,112000,287169740,17250,17260,17260,17250,391
20230623,111900,280423670,17260,17260,17260,17260,0
20230623,111800,280423670,17260,17260,17260,17260,0
20230623,111700,280423670,17260,17260,17260,17260,0
20230623,111600,280423670,17260,17260,17260,17260,0
20230623,111500,280423670,17260,17260,17260,17260,0
20230623,111400,280423670,17260,17260,17260,17260,0
20230623,111300,280423670,17260,17260,17260,17260,18
20230623,111200,280112990,17340,17340,17340,17340,31
20230623,111100,279575450,17350,17350,17350,17350,1
20230623,111000,279558100,17340,17340,17340,17340,0
20230623,110900,279558100,17340,17340,17340,17340,82
20230623,110800,278136220,17260,17260,17260,17260,0
20230623,110700,278136220,17260,17260,17260,17260,0
20230623,110600,278136220,17260,17260,17260,17260,10
20230623,110500,277963620,17260,17260,17260,17260,0
20230623,110400,277963620,17260,17260,17260,17260,0
20230623,110300,277963620,17260,17260,17260,17260,0
20230623,110200,277963620,17260,17260,17260,17260,5
20230623,110100,277877320,17260,17260,17260,17260,26
20230623,110000,277428560,17260,17260,17260,17260,0
20230623,105900,277428560,17260,17260,17260,17260,110
20230623,105800,275529960,17340,17340,17340,17340,0
20230623,105700,275529960,17340,17340,17340,17340,1
20230623,105600,275512620,17260,17260,17260,17260,36
20230623,105500,274891260,17260,17260,17260,17260,1
20230623,105400,274874000,17260,17260,17260,17260,0
20230623,105300,274874000,17260,17300,17300,17260,50
20230623,105200,274010600,17340,17340,17340,17340,1
20230623,105100,273993260,17260,17260,17260,17260,123
20230623,105000,271870280,17250,17250,17250,17250,0
20230623,104900,271870280,17250,17250,17250,17250,0
20230623,104800,271870280,17250,17250,17250,17250,0
20230623,104700,271870280,17250,17240,17250,17240,1060
20230623,104600,253585980,17240,17240,17240,17240,2
20230623,104500,253551500,17220,17220,17220,17220,0
20230623,104400,253551500,17220,17220,17220,17220,0
20230623,104300,253551500,17220,17220,17220,17220,0
20230623,104200,253551500,17220,17220,17220,17220,0
20230623,104100,253551500,17220,17220,17220,17220,0
20230623,104000,253551500,17220,17220,17220,17220,0
20230623,103900,253551500,17220,17220,17220,17220,10
20230623,103800,253379300,17240,17240,17240,17240,11
20230623,103700,253189660,17220,17220,17220,17220,77
20230623,103600,251863720,17220,17220,17220,17220,42
20230623,103500,251140480,17220,17230,17230,17220,445
20230623,103400,243476250,17230,17230,17230,17230,0
20230623,103300,243476250,17230,17230,17230,17230,0
20230623,103200,243476250,17230,17230,17230,17230,175
20230623,103100,240461000,17240,17240,17240,17240,0
20230623,103000,240461000,17240,17240,17240,17240,36
20230623,102900,239840360,17230,17230,17230,17230,15
20230623,102800,239581910,17230,17230,17230,17230,70
20230623,102700,238375810,17240,17250,17250,17240,213
20230623,102600,234702130,17250,17250,17250,17250,0
20230623,102500,234702130,17250,17320,17320,17250,43
20230623,102400,233959950,17330,17330,17330,17330,0
20230623,102300,233959950,17330,17330,17330,17330,0
20230623,102200,233959950,17330,17330,17330,17330,9
20230623,102100,233803980,17330,17330,17330,17330,6
20230623,102000,233700000,17330,17330,17330,17250,32
20230623,101900,233147160,17250,17250,17250,17250,0
20230623,101800,233147160,17250,17250,17250,17250,0
20230623,101700,233147160,17250,17260,17260,17250,45
20230623,101600,232370840,17350,17360,17360,17350,5
20230623,101500,232284080,17360,17370,17370,17360,11
20230623,101400,232093100,17370,17370,17370,17370,1
20230623,101300,232075730,17370,17370,17370,17370,0
20230623,101200,232075730,17370,17370,17370,17370,0
20230623,101100,232075730,17370,17370,17370,17370,11
20230623,101000,231884660,17380,17370,17380,17370,7
20230623,100900,231763030,17370,17270,17370,17250,308
20230623,100800,226443330,17380,17250,17380,17250,500
20230623,100700,217788410,17220,17220,17220,17220,0
20230623,100600,217788410,17220,17230,17230,17220,263
20230623,100500,213259300,17230,17240,17240,17230,169
20230623,100400,210346730,17240,17240,17240,17240,20
20230623,100300,210001930,17240,17240,17240,17240,2
20230623,100200,209967450,17240,17240,17240,17240,29
20230623,100100,209467490,17220,17220,17220,17220,10
20230623,100000,209295290,17220,17220,17220,17220,2
20230623,095900,209260850,17240,17240,17240,17240,10
20230623,095800,209088450,17250,17180,17250,17180,2
20230623,095700,209054020,17170,17170,17170,17170,1
20230623,095600,209036850,17180,17180,17180,17180,0
20230623,095500,209036850,17180,17200,17200,17180,101
20230623,095400,207301250,17180,17180,17180,17180,219
20230623,095300,203538830,17160,17180,17180,17160,1301
20230623,095200,181187950,17180,17190,17190,17180,314
20230623,095100,175793310,17200,17200,17200,17010,1832
20230623,095000,144376590,17210,17250,17250,17210,489
20230623,094900,135947280,17250,17270,17270,17250,419
20230623,094800,128713120,17290,17290,17290,17290,106
20230623,094700,126880380,17270,17270,17270,17270,18
20230623,094600,126569520,17270,17270,17270,17270,0
20230623,094500,126569520,17270,17270,17270,17270,323
20230623,094400,120991310,17320,17280,17320,17270,361
20230623,094300,114756670,17290,17320,17320,17290,266
20230623,094200,110155180,17320,17320,17320,17320,22
20230623,094100,109774140,17310,17310,17310,17310,0
20230623,094000,109774140,17310,17310,17310,17310,1
20230623,093900,109756830,17270,17330,17330,16720,2196
20230623,093800,71981170,17330,17360,17360,17330,502
20230623,093700,63272820,17360,17370,17370,17360,300
20230623,093600,58063590,17380,17380,17380,17380,1
20230623,093500,58046210,17370,17380,17380,17370,11
20230623,093400,57855050,17380,17380,17380,17380,207
20230623,093300,54257390,17380,17380,17380,17380,0
20230623,093200,54257390,17380,17380,17380,17380,20
20230623,093100,53909790,17370,17370,17370,17370,2
20230623,093000,53875050,17370,17370,17370,17370,101
20230623,092900,52120680,17370,17380,17380,17370,251
20230623,092800,47760310,17400,17400,17400,17400,10
20230623,092700,47586310,17400,17400,17400,17400,0
20230623,092600,47586310,17400,17410,17410,17400,1108
20230623,092500,28298100,17440,17440,17440,17440,57
20230623,092400,27304020,17440,17440,17440,17440,0
20230623,092300,27304020,17440,17440,17440,17440,0
20230623,092200,27304020,17440,17440,17440,17440,85
20230623,092100,25821620,17440,17440,17440,17440,3
20230623,092000,25769300,17450,17480,17480,17450,114
20230623,091900,23778500,17450,17490,17490,17450,141
20230623,091800,21317850,17490,17490,17490,17490,20
20230623,091700,20968050,17500,17510,17510,17500,525
20230623,091600,11780310,17530,17530,17530,17530,0
20230623,091500,11780310,17530,17530,17530,17530,30
20230623,091400,11254410,17500,17500,17500,17500,6
20230623,091300,11149410,17500,17500,17500,17500,100
20230623,091200,9399410,17500,17500,17500,17500,100
20230623,091100,7649410,17490,17490,17490,17490,25
20230623,091000,7212160,17490,17460,17490,17460,138
20230623,090900,4800640,17450,17450,17450,17450,0
20230623,090800,4800640,17450,17450,17450,17450,0
20230623,090700,4800640,17450,17450,17450,17450,1
20230623,090600,4783190,17410,17410,17410,17410,0
20230623,090500,4783190,17410,17410,17410,17410,0
20230623,090400,4783190,17410,17410,17410,17410,21
20230623,090300,4417580,17390,17390,17390,17390,0
20230623,090200,4417580,17390,17400,17580,17390,211
20230623,090100,747340,17380,17380,17380,17380,0
20230623,090000,747340,17380,17380,17380,17380,43