KissMeData/214680/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235700,71528110325,3590,3590,3590,3590,257130
20230623,235600,71528110325,3590,3590,3590,3590,0
20230623,235500,71528110325,3590,3590,3590,3590,0
20230623,235400,71528110325,3590,3590,3590,3590,0
20230623,235300,71528110325,3590,3590,3590,3590,0
20230623,235200,71528110325,3590,3590,3590,3590,0
20230623,235100,71528110325,3590,3590,3590,3590,0
20230623,235000,71528110325,3590,3590,3590,3590,0
20230623,234900,71528110325,3590,3590,3590,3590,0
20230623,234800,71528110325,3590,3590,3590,3590,0
20230623,234700,71528110325,3590,3590,3590,3590,0
20230623,234600,71528110325,3590,3590,3590,3590,0
20230623,234500,71528110325,3590,3590,3590,3590,0
20230623,234400,71528110325,3590,3590,3590,3590,0
20230623,234300,71528110325,3590,3590,3590,3590,0
20230623,234200,71528110325,3590,3590,3590,3590,0
20230623,234100,71528110325,3590,3590,3590,3590,0
20230623,234000,71528110325,3590,3590,3590,3590,0
20230623,233900,71528110325,3590,3590,3590,3590,0
20230623,233800,71528110325,3590,3590,3590,3590,0
20230623,233700,71528110325,3590,3590,3590,3590,0
20230623,233600,71528110325,3590,3590,3590,3590,0
20230623,233500,71528110325,3590,3590,3590,3590,0
20230623,233400,71528110325,3590,3590,3590,3590,0
20230623,233300,71528110325,3590,3590,3590,3590,0
20230623,233200,71528110325,3590,3590,3590,3590,0
20230623,233100,71528110325,3590,3590,3590,3590,0
20230623,233000,71528110325,3590,3590,3590,3590,0
20230623,232900,71528110325,3590,3590,3590,3590,0
20230623,232800,71528110325,3590,3590,3590,3590,0
20230623,232700,71528110325,3590,3590,3590,3590,257130
20230623,232600,71528110325,3590,3590,3590,3590,0
20230623,232500,71528110325,3590,3590,3590,3590,0
20230623,232400,71528110325,3590,3590,3590,3590,0
20230623,232300,71528110325,3590,3590,3590,3590,0
20230623,232200,71528110325,3590,3590,3590,3590,0
20230623,232100,71528110325,3590,3590,3590,3590,0
20230623,232000,71528110325,3590,3590,3590,3590,0
20230623,231900,71528110325,3590,3590,3590,3590,0
20230623,231800,71528110325,3590,3590,3590,3590,0
20230623,231700,71528110325,3590,3590,3590,3590,0
20230623,231600,71528110325,3590,3590,3590,3590,0
20230623,231500,71528110325,3590,3590,3590,3590,0
20230623,231400,71528110325,3590,3590,3590,3590,0
20230623,231300,71528110325,3590,3590,3590,3590,0
20230623,231200,71528110325,3590,3590,3590,3590,0
20230623,231100,71528110325,3590,3590,3590,3590,0
20230623,231000,71528110325,3590,3590,3590,3590,0
20230623,230900,71528110325,3590,3590,3590,3590,0
20230623,230800,71528110325,3590,3590,3590,3590,0
20230623,230700,71528110325,3590,3590,3590,3590,0
20230623,230600,71528110325,3590,3590,3590,3590,0
20230623,230500,71528110325,3590,3590,3590,3590,0
20230623,230400,71528110325,3590,3590,3590,3590,0
20230623,230300,71528110325,3590,3590,3590,3590,0
20230623,230200,71528110325,3590,3590,3590,3590,0
20230623,230100,71528110325,3590,3590,3590,3590,0
20230623,230000,71528110325,3590,3590,3590,3590,0
20230623,225900,71528110325,3590,3590,3590,3590,0
20230623,225800,71528110325,3590,3590,3590,3590,0
20230623,225700,71528110325,3590,3590,3590,3590,257130
20230623,225600,71528110325,3590,3590,3590,3590,0
20230623,225500,71528110325,3590,3590,3590,3590,0
20230623,225400,71528110325,3590,3590,3590,3590,0
20230623,225300,71528110325,3590,3590,3590,3590,0
20230623,225200,71528110325,3590,3590,3590,3590,0
20230623,225100,71528110325,3590,3590,3590,3590,0
20230623,225000,71528110325,3590,3590,3590,3590,0
20230623,224900,71528110325,3590,3590,3590,3590,0
20230623,224800,71528110325,3590,3590,3590,3590,0
20230623,224700,71528110325,3590,3590,3590,3590,0
20230623,224600,71528110325,3590,3590,3590,3590,0
20230623,224500,71528110325,3590,3590,3590,3590,0
20230623,224400,71528110325,3590,3590,3590,3590,0
20230623,224300,71528110325,3590,3590,3590,3590,0
20230623,224200,71528110325,3590,3590,3590,3590,0
20230623,224100,71528110325,3590,3590,3590,3590,0
20230623,224000,71528110325,3590,3590,3590,3590,0
20230623,223900,71528110325,3590,3590,3590,3590,0
20230623,223800,71528110325,3590,3590,3590,3590,0
20230623,223700,71528110325,3590,3590,3590,3590,0
20230623,223600,71528110325,3590,3590,3590,3590,0
20230623,223500,71528110325,3590,3590,3590,3590,0
20230623,223400,71528110325,3590,3590,3590,3590,0
20230623,223300,71528110325,3590,3590,3590,3590,0
20230623,223200,71528110325,3590,3590,3590,3590,0
20230623,223100,71528110325,3590,3590,3590,3590,0
20230623,223000,71528110325,3590,3590,3590,3590,0
20230623,222900,71528110325,3590,3590,3590,3590,0
20230623,222800,71528110325,3590,3590,3590,3590,0
20230623,222700,71528110325,3590,3590,3590,3590,257130
20230623,222600,71528110325,3590,3590,3590,3590,0
20230623,222500,71528110325,3590,3590,3590,3590,0
20230623,222400,71528110325,3590,3590,3590,3590,0
20230623,222300,71528110325,3590,3590,3590,3590,0
20230623,222200,71528110325,3590,3590,3590,3590,0
20230623,222100,71528110325,3590,3590,3590,3590,0
20230623,222000,71528110325,3590,3590,3590,3590,0
20230623,221900,71528110325,3590,3590,3590,3590,0
20230623,221800,71528110325,3590,3590,3590,3590,0
20230623,221700,71528110325,3590,3590,3590,3590,0
20230623,221600,71528110325,3590,3590,3590,3590,0
20230623,221500,71528110325,3590,3590,3590,3590,0
20230623,221400,71528110325,3590,3590,3590,3590,0
20230623,221300,71528110325,3590,3590,3590,3590,0
20230623,221200,71528110325,3590,3590,3590,3590,0
20230623,221100,71528110325,3590,3590,3590,3590,0
20230623,221000,71528110325,3590,3590,3590,3590,0
20230623,220900,71528110325,3590,3590,3590,3590,0
20230623,220800,71528110325,3590,3590,3590,3590,0
20230623,220700,71528110325,3590,3590,3590,3590,0
20230623,220600,71528110325,3590,3590,3590,3590,0
20230623,220500,71528110325,3590,3590,3590,3590,0
20230623,220400,71528110325,3590,3590,3590,3590,0
20230623,220300,71528110325,3590,3590,3590,3590,0
20230623,220200,71528110325,3590,3590,3590,3590,0
20230623,220100,71528110325,3590,3590,3590,3590,0
20230623,220000,71528110325,3590,3590,3590,3590,0
20230623,215900,71528110325,3590,3590,3590,3590,0
20230623,215800,71528110325,3590,3590,3590,3590,0
20230623,215700,71528110325,3590,3590,3590,3590,257130
20230623,215600,71528110325,3590,3590,3590,3590,0
20230623,215500,71528110325,3590,3590,3590,3590,0
20230623,215400,71528110325,3590,3590,3590,3590,0
20230623,215300,71528110325,3590,3590,3590,3590,0
20230623,215200,71528110325,3590,3590,3590,3590,0
20230623,215100,71528110325,3590,3590,3590,3590,0
20230623,215000,71528110325,3590,3590,3590,3590,0
20230623,214900,71528110325,3590,3590,3590,3590,0
20230623,214800,71528110325,3590,3590,3590,3590,0
20230623,214700,71528110325,3590,3590,3590,3590,0
20230623,214600,71528110325,3590,3590,3590,3590,0
20230623,214500,71528110325,3590,3590,3590,3590,0
20230623,214400,71528110325,3590,3590,3590,3590,0
20230623,214300,71528110325,3590,3590,3590,3590,0
20230623,214200,71528110325,3590,3590,3590,3590,0
20230623,214100,71528110325,3590,3590,3590,3590,0
20230623,214000,71528110325,3590,3590,3590,3590,0
20230623,213900,71528110325,3590,3590,3590,3590,0
20230623,213800,71528110325,3590,3590,3590,3590,0
20230623,213700,71528110325,3590,3590,3590,3590,0
20230623,213600,71528110325,3590,3590,3590,3590,0
20230623,213500,71528110325,3590,3590,3590,3590,0
20230623,213400,71528110325,3590,3590,3590,3590,0
20230623,213300,71528110325,3590,3590,3590,3590,0
20230623,213200,71528110325,3590,3590,3590,3590,0
20230623,213100,71528110325,3590,3590,3590,3590,0
20230623,213000,71528110325,3590,3590,3590,3590,0
20230623,212900,71528110325,3590,3590,3590,3590,0
20230623,212800,71528110325,3590,3590,3590,3590,0
20230623,212700,71528110325,3590,3590,3590,3590,257130
20230623,212600,71528110325,3590,3590,3590,3590,0
20230623,212500,71528110325,3590,3590,3590,3590,0
20230623,212400,71528110325,3590,3590,3590,3590,0
20230623,212300,71528110325,3590,3590,3590,3590,0
20230623,212200,71528110325,3590,3590,3590,3590,0
20230623,212100,71528110325,3590,3590,3590,3590,0
20230623,212000,71528110325,3590,3590,3590,3590,0
20230623,211900,71528110325,3590,3590,3590,3590,0
20230623,211800,71528110325,3590,3590,3590,3590,0
20230623,211700,71528110325,3590,3590,3590,3590,0
20230623,211600,71528110325,3590,3590,3590,3590,0
20230623,211500,71528110325,3590,3590,3590,3590,0
20230623,211400,71528110325,3590,3590,3590,3590,0
20230623,211300,71528110325,3590,3590,3590,3590,0
20230623,211200,71528110325,3590,3590,3590,3590,0
20230623,211100,71528110325,3590,3590,3590,3590,0
20230623,211000,71528110325,3590,3590,3590,3590,0
20230623,210900,71528110325,3590,3590,3590,3590,0
20230623,210800,71528110325,3590,3590,3590,3590,0
20230623,210700,71528110325,3590,3590,3590,3590,0
20230623,210600,71528110325,3590,3590,3590,3590,0
20230623,210500,71528110325,3590,3590,3590,3590,0
20230623,210400,71528110325,3590,3590,3590,3590,0
20230623,210300,71528110325,3590,3590,3590,3590,0
20230623,210200,71528110325,3590,3590,3590,3590,0
20230623,210100,71528110325,3590,3590,3590,3590,0
20230623,210000,71528110325,3590,3590,3590,3590,0
20230623,205900,71528110325,3590,3590,3590,3590,0
20230623,205800,71528110325,3590,3590,3590,3590,0
20230623,205700,71528110325,3590,3590,3590,3590,257130
20230623,205600,71528110325,3590,3590,3590,3590,0
20230623,205500,71528110325,3590,3590,3590,3590,0
20230623,205400,71528110325,3590,3590,3590,3590,0
20230623,205300,71528110325,3590,3590,3590,3590,0
20230623,205200,71528110325,3590,3590,3590,3590,0
20230623,205100,71528110325,3590,3590,3590,3590,0
20230623,205000,71528110325,3590,3590,3590,3590,0
20230623,204900,71528110325,3590,3590,3590,3590,0
20230623,204800,71528110325,3590,3590,3590,3590,0
20230623,204700,71528110325,3590,3590,3590,3590,0
20230623,204600,71528110325,3590,3590,3590,3590,0
20230623,204500,71528110325,3590,3590,3590,3590,0
20230623,204400,71528110325,3590,3590,3590,3590,0
20230623,204300,71528110325,3590,3590,3590,3590,0
20230623,204200,71528110325,3590,3590,3590,3590,0
20230623,204100,71528110325,3590,3590,3590,3590,0
20230623,204000,71528110325,3590,3590,3590,3590,0
20230623,203900,71528110325,3590,3590,3590,3590,0
20230623,203800,71528110325,3590,3590,3590,3590,0
20230623,203700,71528110325,3590,3590,3590,3590,0
20230623,203600,71528110325,3590,3590,3590,3590,0
20230623,203500,71528110325,3590,3590,3590,3590,0
20230623,203400,71528110325,3590,3590,3590,3590,0
20230623,203300,71528110325,3590,3590,3590,3590,0
20230623,203200,71528110325,3590,3590,3590,3590,0
20230623,203100,71528110325,3590,3590,3590,3590,0
20230623,203000,71528110325,3590,3590,3590,3590,0
20230623,202900,71528110325,3590,3590,3590,3590,0
20230623,202800,71528110325,3590,3590,3590,3590,0
20230623,202700,71528110325,3590,3590,3590,3590,257130
20230623,202600,71528110325,3590,3590,3590,3590,0
20230623,202500,71528110325,3590,3590,3590,3590,0
20230623,202400,71528110325,3590,3590,3590,3590,0
20230623,202300,71528110325,3590,3590,3590,3590,0
20230623,202200,71528110325,3590,3590,3590,3590,0
20230623,202100,71528110325,3590,3590,3590,3590,0
20230623,202000,71528110325,3590,3590,3590,3590,0
20230623,201900,71528110325,3590,3590,3590,3590,0
20230623,201800,71528110325,3590,3590,3590,3590,0
20230623,201700,71528110325,3590,3590,3590,3590,0
20230623,201600,71528110325,3590,3590,3590,3590,0
20230623,201500,71528110325,3590,3590,3590,3590,0
20230623,201400,71528110325,3590,3590,3590,3590,0
20230623,201300,71528110325,3590,3590,3590,3590,0
20230623,201200,71528110325,3590,3590,3590,3590,0
20230623,201100,71528110325,3590,3590,3590,3590,0
20230623,201000,71528110325,3590,3590,3590,3590,0
20230623,200900,71528110325,3590,3590,3590,3590,0
20230623,200800,71528110325,3590,3590,3590,3590,0
20230623,200700,71528110325,3590,3590,3590,3590,0
20230623,200600,71528110325,3590,3590,3590,3590,0
20230623,200500,71528110325,3590,3590,3590,3590,0
20230623,200400,71528110325,3590,3590,3590,3590,0
20230623,200300,71528110325,3590,3590,3590,3590,0
20230623,200200,71528110325,3590,3590,3590,3590,0
20230623,200100,71528110325,3590,3590,3590,3590,0
20230623,200000,71528110325,3590,3590,3590,3590,0
20230623,195900,71528110325,3590,3590,3590,3590,0
20230623,195800,71528110325,3590,3590,3590,3590,0
20230623,195700,71528110325,3590,3590,3590,3590,257130
20230623,195600,71528110325,3590,3590,3590,3590,0
20230623,195500,71528110325,3590,3590,3590,3590,0
20230623,195400,71528110325,3590,3590,3590,3590,0
20230623,195300,71528110325,3590,3590,3590,3590,0
20230623,195200,71528110325,3590,3590,3590,3590,0
20230623,195100,71528110325,3590,3590,3590,3590,0
20230623,195000,71528110325,3590,3590,3590,3590,0
20230623,194900,71528110325,3590,3590,3590,3590,0
20230623,194800,71528110325,3590,3590,3590,3590,0
20230623,194700,71528110325,3590,3590,3590,3590,0
20230623,194600,71528110325,3590,3590,3590,3590,0
20230623,194500,71528110325,3590,3590,3590,3590,0
20230623,194400,71528110325,3590,3590,3590,3590,0
20230623,194300,71528110325,3590,3590,3590,3590,0
20230623,194200,71528110325,3590,3590,3590,3590,0
20230623,194100,71528110325,3590,3590,3590,3590,0
20230623,194000,71528110325,3590,3590,3590,3590,0
20230623,193900,71528110325,3590,3590,3590,3590,0
20230623,193800,71528110325,3590,3590,3590,3590,0
20230623,193700,71528110325,3590,3590,3590,3590,0
20230623,193600,71528110325,3590,3590,3590,3590,0
20230623,193500,71528110325,3590,3590,3590,3590,0
20230623,193400,71528110325,3590,3590,3590,3590,0
20230623,193300,71528110325,3590,3590,3590,3590,0
20230623,193200,71528110325,3590,3590,3590,3590,0
20230623,193100,71528110325,3590,3590,3590,3590,0
20230623,193000,71528110325,3590,3590,3590,3590,0
20230623,192900,71528110325,3590,3590,3590,3590,0
20230623,192800,71528110325,3590,3590,3590,3590,0
20230623,192700,71528110325,3590,3590,3590,3590,257130
20230623,192600,71528110325,3590,3590,3590,3590,0
20230623,192500,71528110325,3590,3590,3590,3590,0
20230623,192400,71528110325,3590,3590,3590,3590,0
20230623,192300,71528110325,3590,3590,3590,3590,0
20230623,192200,71528110325,3590,3590,3590,3590,0
20230623,192100,71528110325,3590,3590,3590,3590,0
20230623,192000,71528110325,3590,3590,3590,3590,0
20230623,191900,71528110325,3590,3590,3590,3590,0
20230623,191800,71528110325,3590,3590,3590,3590,0
20230623,191700,71528110325,3590,3590,3590,3590,0
20230623,191600,71528110325,3590,3590,3590,3590,0
20230623,191500,71528110325,3590,3590,3590,3590,0
20230623,191400,71528110325,3590,3590,3590,3590,0
20230623,191300,71528110325,3590,3590,3590,3590,0
20230623,191200,71528110325,3590,3590,3590,3590,0
20230623,191100,71528110325,3590,3590,3590,3590,0
20230623,191000,71528110325,3590,3590,3590,3590,0
20230623,190900,71528110325,3590,3590,3590,3590,0
20230623,190800,71528110325,3590,3590,3590,3590,0
20230623,190700,71528110325,3590,3590,3590,3590,0
20230623,190600,71528110325,3590,3590,3590,3590,0
20230623,190500,71528110325,3590,3590,3590,3590,0
20230623,190400,71528110325,3590,3590,3590,3590,0
20230623,190300,71528110325,3590,3590,3590,3590,0
20230623,190200,71528110325,3590,3590,3590,3590,0
20230623,190100,71528110325,3590,3590,3590,3590,0
20230623,190000,71528110325,3590,3590,3590,3590,0
20230623,185900,71528110325,3590,3590,3590,3590,0
20230623,185800,71528110325,3590,3590,3590,3590,0
20230623,185700,71528110325,3590,3590,3590,3590,257130
20230623,185600,71528110325,3590,3590,3590,3590,0
20230623,185500,71528110325,3590,3590,3590,3590,0
20230623,185400,71528110325,3590,3590,3590,3590,0
20230623,185300,71528110325,3590,3590,3590,3590,0
20230623,185200,71528110325,3590,3590,3590,3590,0
20230623,185100,71528110325,3590,3590,3590,3590,0
20230623,185000,71528110325,3590,3590,3590,3590,0
20230623,184900,71528110325,3590,3590,3590,3590,0
20230623,184800,71528110325,3590,3590,3590,3590,0
20230623,184700,71528110325,3590,3590,3590,3590,0
20230623,184600,71528110325,3590,3590,3590,3590,0
20230623,184500,71528110325,3590,3590,3590,3590,0
20230623,184400,71528110325,3590,3590,3590,3590,0
20230623,184300,71528110325,3590,3590,3590,3590,0
20230623,184200,71528110325,3590,3590,3590,3590,0
20230623,184100,71528110325,3590,3590,3590,3590,0
20230623,184000,71528110325,3590,3590,3590,3590,0
20230623,183900,71528110325,3590,3590,3590,3590,0
20230623,183800,71528110325,3590,3590,3590,3590,0
20230623,183700,71528110325,3590,3590,3590,3590,0
20230623,183600,71528110325,3590,3590,3590,3590,0
20230623,183500,71528110325,3590,3590,3590,3590,0
20230623,183400,71528110325,3590,3590,3590,3590,0
20230623,183300,71528110325,3590,3590,3590,3590,0
20230623,183200,71528110325,3590,3590,3590,3590,0
20230623,183100,71528110325,3590,3590,3590,3590,0
20230623,183000,71528110325,3590,3590,3590,3590,0
20230623,182900,71528110325,3590,3590,3590,3590,0
20230623,182800,71528110325,3590,3590,3590,3590,0
20230623,182700,71528110325,3590,3590,3590,3590,257130
20230623,182600,71528110325,3590,3590,3590,3590,0
20230623,182500,71528110325,3590,3590,3590,3590,0
20230623,182400,71528110325,3590,3590,3590,3590,0
20230623,182300,71528110325,3590,3590,3590,3590,0
20230623,182200,71528110325,3590,3590,3590,3590,0
20230623,182100,71528110325,3590,3590,3590,3590,0
20230623,182000,71528110325,3590,3590,3590,3590,0
20230623,181900,71528110325,3590,3590,3590,3590,0
20230623,181800,71528110325,3590,3590,3590,3590,0
20230623,181700,71528110325,3590,3590,3590,3590,0
20230623,181600,71528110325,3590,3590,3590,3590,0
20230623,181500,71528110325,3590,3590,3590,3590,0
20230623,181400,71528110325,3590,3590,3590,3590,0
20230623,181300,71528110325,3590,3590,3590,3590,0
20230623,181200,71528110325,3590,3590,3590,3590,0
20230623,181100,71528110325,3590,3590,3590,3590,0
20230623,181000,71528110325,3590,3590,3590,3590,0
20230623,180900,71528110325,3590,3590,3590,3590,0
20230623,180800,71528110325,3590,3590,3590,3590,0
20230623,180700,71528110325,3590,3590,3590,3590,0
20230623,180600,71528110325,3590,3590,3590,3590,0
20230623,180500,71528110325,3590,3590,3590,3590,0
20230623,180400,71528110325,3590,3590,3590,3590,0
20230623,180300,71528110325,3590,3590,3590,3590,0
20230623,180200,71528110325,3590,3590,3590,3590,0
20230623,180100,71528110325,3590,3590,3590,3590,0
20230623,180000,71528110325,3590,3590,3590,3590,0
20230623,175900,71528110325,3590,3590,3590,3590,0
20230623,175800,71528110325,3590,3590,3590,3590,0
20230623,175700,71528110325,3590,3590,3590,3590,257130
20230623,175600,71528110325,3590,3590,3590,3590,0
20230623,175500,71528110325,3590,3590,3590,3590,0
20230623,175400,71528110325,3590,3590,3590,3590,0
20230623,175300,71528110325,3590,3590,3590,3590,0
20230623,175200,71528110325,3590,3590,3590,3590,0
20230623,175100,71528110325,3590,3590,3590,3590,0
20230623,175000,71528110325,3590,3590,3590,3590,0
20230623,174900,71528110325,3590,3590,3590,3590,0
20230623,174800,71528110325,3590,3590,3590,3590,0
20230623,174700,71528110325,3590,3590,3590,3590,0
20230623,174600,71528110325,3590,3590,3590,3590,0
20230623,174500,71528110325,3590,3590,3590,3590,0
20230623,174400,71528110325,3590,3590,3590,3590,0
20230623,174300,71528110325,3590,3590,3590,3590,0
20230623,174200,71528110325,3590,3590,3590,3590,0
20230623,174100,71528110325,3590,3590,3590,3590,0
20230623,174000,71528110325,3590,3590,3590,3590,0
20230623,173900,71528110325,3590,3590,3590,3590,0
20230623,173800,71528110325,3590,3590,3590,3590,0
20230623,173700,71528110325,3590,3590,3590,3590,0
20230623,173600,71528110325,3590,3590,3590,3590,0
20230623,173500,71528110325,3590,3590,3590,3590,0
20230623,173400,71528110325,3590,3590,3590,3590,0
20230623,173300,71528110325,3590,3590,3590,3590,0
20230623,173200,71528110325,3590,3590,3590,3590,0
20230623,173100,71528110325,3590,3590,3590,3590,0
20230623,173000,71528110325,3590,3590,3590,3590,0
20230623,172900,71528110325,3590,3590,3590,3590,0
20230623,172800,71528110325,3590,3590,3590,3590,0
20230623,172700,71528110325,3590,3590,3590,3590,257130
20230623,172600,71528110325,3590,3590,3590,3590,0
20230623,172500,71528110325,3590,3590,3590,3590,0
20230623,172400,71528110325,3590,3590,3590,3590,0
20230623,172300,71528110325,3590,3590,3590,3590,0
20230623,172200,71528110325,3590,3590,3590,3590,0
20230623,172100,71528110325,3590,3590,3590,3590,0
20230623,172000,71528110325,3590,3590,3590,3590,0
20230623,171900,71528110325,3590,3590,3590,3590,0
20230623,171800,71528110325,3590,3590,3590,3590,0
20230623,171700,71528110325,3590,3590,3590,3590,0
20230623,171600,71528110325,3590,3590,3590,3590,0
20230623,171500,71528110325,3590,3590,3590,3590,0
20230623,171400,71528110325,3590,3590,3590,3590,0
20230623,171300,71528110325,3590,3590,3590,3590,0
20230623,171200,71528110325,3590,3590,3590,3590,0
20230623,171100,71528110325,3590,3590,3590,3590,0
20230623,171000,71528110325,3590,3590,3590,3590,0
20230623,170900,71528110325,3590,3590,3590,3590,0
20230623,170800,71528110325,3590,3590,3590,3590,0
20230623,170700,71528110325,3590,3590,3590,3590,0
20230623,170600,71528110325,3590,3590,3590,3590,0
20230623,170500,71528110325,3590,3590,3590,3590,0
20230623,170400,71528110325,3590,3590,3590,3590,0
20230623,170300,71528110325,3590,3590,3590,3590,0
20230623,170200,71528110325,3590,3590,3590,3590,0
20230623,170100,71528110325,3590,3590,3590,3590,0
20230623,170000,71528110325,3590,3590,3590,3590,0
20230623,165900,71528110325,3590,3590,3590,3590,0
20230623,165800,71528110325,3590,3590,3590,3590,0
20230623,165700,71528110325,3590,3590,3590,3590,257130
20230623,165600,71528110325,3590,3590,3590,3590,0
20230623,165500,71528110325,3590,3590,3590,3590,0
20230623,165400,71528110325,3590,3590,3590,3590,0
20230623,165300,71528110325,3590,3590,3590,3590,0
20230623,165200,71528110325,3590,3590,3590,3590,0
20230623,165100,71528110325,3590,3590,3590,3590,0
20230623,165000,71528110325,3590,3590,3590,3590,0
20230623,164900,71528110325,3590,3590,3590,3590,0
20230623,164800,71528110325,3590,3590,3590,3590,0
20230623,164700,71528110325,3590,3590,3590,3590,0
20230623,164600,71528110325,3590,3590,3590,3590,0
20230623,164500,71528110325,3590,3590,3590,3590,0
20230623,164400,71528110325,3590,3590,3590,3590,0
20230623,164300,71528110325,3590,3590,3590,3590,0
20230623,164200,71528110325,3590,3590,3590,3590,0
20230623,164100,71528110325,3590,3590,3590,3590,0
20230623,164000,71528110325,3590,3590,3590,3590,0
20230623,163900,71528110325,3590,3590,3590,3590,0
20230623,163800,71528110325,3590,3590,3590,3590,0
20230623,163700,71528110325,3590,3590,3590,3590,0
20230623,163600,71528110325,3590,3590,3590,3590,0
20230623,163500,71528110325,3590,3590,3590,3590,0
20230623,163400,71528110325,3590,3590,3590,3590,0
20230623,163300,71528110325,3590,3590,3590,3590,0
20230623,163200,71528110325,3590,3590,3590,3590,0
20230623,163100,71528110325,3590,3590,3590,3590,0
20230623,163000,71528110325,3590,3590,3590,3590,0
20230623,162900,71528110325,3590,3590,3590,3590,0
20230623,162800,71528110325,3590,3590,3590,3590,0
20230623,162700,71528110325,3590,3590,3590,3590,257130
20230623,162600,71528110325,3590,3590,3590,3590,0
20230623,162500,71528110325,3590,3590,3590,3590,0
20230623,162400,71528110325,3590,3590,3590,3590,0
20230623,162300,71528110325,3590,3590,3590,3590,0
20230623,162200,71528110325,3590,3590,3590,3590,0
20230623,162100,71528110325,3590,3590,3590,3590,0
20230623,162000,71528110325,3590,3590,3590,3590,0
20230623,161900,71528110325,3590,3590,3590,3590,0
20230623,161800,71528110325,3590,3590,3590,3590,0
20230623,161700,71528110325,3590,3590,3590,3590,0
20230623,161600,71528110325,3590,3590,3590,3590,0
20230623,161500,71528110325,3590,3590,3590,3590,0
20230623,161400,71528110325,3590,3590,3590,3590,0
20230623,161300,71528110325,3590,3590,3590,3590,0
20230623,161200,71528110325,3590,3590,3590,3590,0
20230623,161100,71528110325,3590,3590,3590,3590,0
20230623,161000,71528110325,3590,3590,3590,3590,0
20230623,160900,71528110325,3590,3590,3590,3590,0
20230623,160800,71528110325,3590,3590,3590,3590,0
20230623,160700,71528110325,3590,3590,3590,3590,0
20230623,160600,71528110325,3590,3590,3590,3590,0
20230623,160500,71528110325,3590,3590,3590,3590,0
20230623,160400,71528110325,3590,3590,3590,3590,0
20230623,160300,71528110325,3590,3590,3590,3590,0
20230623,160200,71528110325,3590,3590,3590,3590,0
20230623,160100,71528110325,3590,3590,3590,3590,0
20230623,160000,71528110325,3590,3590,3590,3590,0
20230623,155900,71528110325,3590,3590,3590,3590,0
20230623,155800,71528110325,3590,3590,3590,3590,0
20230623,155700,71528110325,3590,3590,3590,3590,257130
20230623,155600,71528110325,3590,3590,3590,3590,0
20230623,155500,71528110325,3590,3590,3590,3590,0
20230623,155400,71528110325,3590,3590,3590,3590,0
20230623,155300,71528110325,3590,3590,3590,3590,0
20230623,155200,71528110325,3590,3590,3590,3590,0
20230623,155100,71528110325,3590,3590,3590,3590,0
20230623,155000,71528110325,3590,3590,3590,3590,0
20230623,154900,71528110325,3590,3590,3590,3590,0
20230623,154800,71528110325,3590,3590,3590,3590,0
20230623,154700,71528110325,3590,3590,3590,3590,0
20230623,154600,71528110325,3590,3590,3590,3590,0
20230623,154500,71528110325,3590,3590,3590,3590,0
20230623,154400,71528110325,3590,3590,3590,3590,0
20230623,154300,71528110325,3590,3590,3590,3590,0
20230623,154200,71528110325,3590,3590,3590,3590,0
20230623,154100,71528110325,3590,3590,3590,3590,0
20230623,154000,71528110325,3590,3590,3590,3590,0
20230623,153900,71528110325,3590,3590,3590,3590,0
20230623,153800,71528110325,3590,3590,3590,3590,0
20230623,153700,71528110325,3590,3590,3590,3590,0
20230623,153600,71528110325,3590,3590,3590,3590,0
20230623,153500,71528110325,3590,3590,3590,3590,0
20230623,153400,71528110325,3590,3590,3590,3590,0
20230623,153300,71528110325,3590,3590,3590,3590,0
20230623,153200,71528110325,3590,3590,3590,3590,0
20230623,153100,71528110325,3590,3590,3590,3590,0
20230623,153000,71528110325,3590,3590,3590,3590,257130
20230623,152900,70605013625,3590,3590,3590,3590,0
20230623,152800,70605013625,3590,3590,3590,3590,0
20230623,152700,70605013625,3590,3590,3590,3590,0
20230623,152600,70605013625,3590,3590,3590,3590,0
20230623,152500,70605013625,3590,3590,3590,3590,0
20230623,152400,70605013625,3590,3590,3590,3590,0
20230623,152300,70605013625,3590,3590,3590,3590,0
20230623,152200,70605013625,3590,3590,3590,3590,0
20230623,152100,70605013625,3590,3590,3590,3590,0
20230623,152000,70605013625,3590,3590,3590,3590,0
20230623,151900,70605013625,3590,3590,3595,3585,92697
20230623,151800,70272143715,3590,3585,3595,3575,94697
20230623,151700,69932582070,3585,3600,3610,3580,126354
20230623,151600,69478551865,3605,3585,3610,3585,130350
20230623,151500,69009704000,3585,3575,3585,3570,70694
20230623,151400,68756750880,3570,3565,3575,3560,49932
20230623,151300,68578642940,3560,3560,3565,3555,35188
20230623,151200,68453301275,3565,3555,3565,3550,41603
20230623,151100,68305191475,3555,3555,3560,3550,11595
20230623,151000,68263975720,3550,3555,3560,3550,23845
20230623,150900,68179237665,3555,3560,3560,3550,18365
20230623,150800,68113950245,3555,3545,3555,3545,45112
20230623,150700,67953736390,3545,3555,3555,3545,14065
20230623,150600,67903851785,3545,3555,3555,3545,24628
20230623,150500,67816369005,3550,3550,3555,3545,18511
20230623,150400,67750648585,3550,3555,3560,3550,13259
20230623,150300,67703542035,3555,3560,3560,3555,6556
20230623,150200,67680226420,3560,3555,3560,3550,26880
20230623,150100,67584659060,3555,3550,3555,3550,7878
20230623,150000,67556662200,3550,3555,3555,3550,21819
20230623,145900,67479197075,3550,3550,3555,3545,16366
20230623,145800,67421100160,3545,3545,3550,3545,9165
20230623,145700,67388605670,3545,3555,3555,3545,19053
20230623,145600,67320941700,3555,3555,3560,3550,9448
20230623,145500,67287359385,3555,3550,3555,3550,19152
20230623,145400,67219284190,3550,3555,3555,3545,14300
20230623,145300,67168499745,3550,3560,3560,3545,12421
20230623,145200,67124383665,3560,3555,3560,3550,20221
20230623,145100,67052491175,3555,3530,3555,3530,46651
20230623,145000,66887154060,3535,3540,3540,3535,16136
20230623,144900,66830100825,3540,3545,3545,3540,7912
20230623,144800,66802089305,3540,3545,3550,3540,11646
20230623,144700,66760807275,3545,3545,3550,3540,12339
20230623,144600,66717085060,3545,3545,3550,3545,16235
20230623,144500,66659512645,3545,3530,3545,3530,29977
20230623,144400,66553462535,3530,3530,3535,3525,10378
20230623,144300,66516827540,3530,3535,3535,3520,5598
20230623,144200,66497088795,3535,3525,3535,3520,24757
20230623,144100,66409842225,3525,3535,3535,3520,9190
20230623,144000,66377419260,3535,3540,3540,3535,5906
20230623,143900,66356521890,3540,3530,3545,3530,12007
20230623,143800,66314036960,3540,3540,3545,3520,18437
20230623,143700,66248906510,3545,3540,3550,3540,12059
20230623,143600,66206157370,3540,3545,3545,3540,6892
20230623,143500,66181744080,3545,3545,3550,3530,39575
20230623,143400,66041636060,3545,3550,3550,3540,26583
20230623,143300,65947398425,3550,3545,3555,3540,55684
20230623,143200,65749779540,3545,3540,3545,3535,16509
20230623,143100,65691330875,3540,3530,3540,3515,26966
20230623,143000,65596220235,3525,3530,3535,3525,10619
20230623,142900,65558733170,3535,3530,3540,3520,18735
20230623,142800,65492577355,3530,3510,3530,3510,14232
20230623,142700,65442489635,3515,3515,3515,3510,7855
20230623,142600,65414894800,3515,3515,3515,3510,3213
20230623,142500,65403602710,3515,3515,3515,3510,6961
20230623,142400,65379140745,3515,3515,3515,3510,4949
20230623,142300,65361752685,3510,3515,3515,3510,7198
20230623,142200,65336455490,3510,3510,3515,3505,14044
20230623,142100,65287151840,3510,3515,3515,3505,4983
20230623,142000,65269669445,3515,3505,3515,3505,13643
20230623,141900,65221762240,3505,3500,3505,3490,14778
20230623,141800,65170058390,3500,3505,3510,3490,25189
20230623,141700,65081982895,3505,3510,3510,3500,4973
20230623,141600,65064563595,3505,3515,3515,3505,3855
20230623,141500,65051035360,3515,3505,3515,3500,19853
20230623,141400,64981443730,3510,3505,3510,3500,8303
20230623,141300,64952316760,3510,3500,3510,3495,9529
20230623,141200,64918956685,3505,3500,3505,3500,6016
20230623,141100,64897884850,3500,3500,3510,3495,8422
20230623,141000,64868388070,3500,3505,3510,3490,16653
20230623,140900,64810088875,3500,3490,3505,3480,59237
20230623,140800,64603482705,3490,3500,3505,3490,19274
20230623,140700,64536132185,3500,3500,3510,3495,31518
20230623,140600,64425815925,3505,3495,3505,3495,14509
20230623,140500,64375052500,3495,3510,3520,3495,39879
20230623,140400,64235327110,3510,3505,3515,3500,14477
20230623,140300,64184551240,3505,3505,3520,3500,19601
20230623,140200,64115778945,3505,3500,3505,3495,33187
20230623,140100,63999700515,3500,3510,3510,3500,19148
20230623,140000,63932612315,3510,3515,3515,3500,41142
20230623,135900,63788503405,3515,3515,3520,3510,10628
20230623,135800,63751198020,3515,3530,3530,3515,16358
20230623,135700,63693608945,3535,3530,3535,3520,48525
20230623,135600,63522398015,3530,3515,3535,3510,16799
20230623,135500,63463203285,3515,3515,3520,3505,5619
20230623,135400,63443470195,3515,3505,3515,3500,22850
20230623,135300,63363427020,3500,3505,3510,3500,10960
20230623,135200,63325046165,3505,3510,3520,3500,27000
20230623,135100,63230396580,3510,3525,3525,3505,23563
20230623,135000,63147751495,3515,3535,3535,3515,11969
20230623,134900,63105603350,3535,3530,3535,3525,10539
20230623,134800,63068419165,3520,3520,3530,3515,18499
20230623,134700,63003283905,3515,3525,3525,3515,2329
20230623,134600,62995094935,3520,3535,3535,3520,14537
20230623,134500,62943883100,3540,3505,3545,3505,10642
20230623,134400,62906391385,3505,3515,3515,3505,16733
20230623,134300,62847659770,3515,3515,3530,3510,19284
20230623,134200,62779870200,3510,3530,3545,3510,31966
20230623,134100,62667260375,3530,3550,3550,3525,20457
20230623,134000,62594887670,3545,3555,3555,3540,28354
20230623,133900,62494425105,3555,3555,3565,3555,18147
20230623,133800,62429821325,3550,3540,3565,3540,39513
20230623,133700,62289474150,3540,3535,3545,3495,128806
20230623,133600,61837017640,3535,3555,3560,3535,27268
20230623,133500,61740349310,3550,3565,3570,3550,12104
20230623,133400,61697328155,3575,3565,3575,3555,56395
20230623,133300,61496193420,3565,3560,3570,3555,13564
20230623,133200,61447854515,3560,3550,3560,3550,11445
20230623,133100,61407186175,3550,3560,3560,3550,16515
20230623,133000,61348423265,3560,3570,3570,3545,9275
20230623,132900,61315387745,3570,3540,3575,3540,58497
20230623,132800,61107364005,3545,3550,3555,3545,14057
20230623,132700,61057481865,3550,3550,3555,3545,7423
20230623,132600,61031127195,3555,3555,3555,3550,8102
20230623,132500,61002358645,3550,3545,3560,3540,13918
20230623,132400,60952968495,3545,3545,3550,3535,13140
20230623,132300,60906419700,3550,3550,3555,3540,6630
20230623,132200,60882908145,3550,3555,3555,3540,2939
20230623,132100,60872476025,3540,3550,3560,3540,25407
20230623,132000,60782401230,3545,3555,3555,3545,9477
20230623,131900,60748788350,3550,3555,3560,3550,6869
20230623,131800,60724394175,3560,3565,3565,3555,10099
20230623,131700,60688455805,3565,3540,3570,3540,39826
20230623,131600,60546860745,3550,3555,3555,3545,7671
20230623,131500,60519643320,3555,3550,3555,3540,13793
20230623,131400,60470729505,3550,3560,3560,3545,9435
20230623,131300,60437214970,3560,3565,3565,3555,21482
20230623,131200,60360720460,3565,3575,3575,3560,26220
20230623,131100,60267244315,3570,3565,3580,3560,6869
20230623,131000,60242717705,3565,3565,3580,3560,37762
20230623,130900,60107910715,3560,3560,3565,3555,8886
20230623,130800,60076270225,3560,3545,3560,3540,19702
20230623,130700,60006278245,3540,3540,3545,3535,13055
20230623,130600,59960063275,3535,3545,3550,3535,13053
20230623,130500,59913853870,3550,3550,3550,3540,6820
20230623,130400,59889681620,3550,3540,3550,3535,9314
20230623,130300,59856699860,3545,3535,3550,3535,15899
20230623,130200,59800361830,3535,3540,3540,3530,15941
20230623,130100,59743994590,3540,3550,3560,3540,12567
20230623,130000,59699448010,3560,3560,3565,3545,20878
20230623,125900,59625226570,3560,3570,3580,3555,15516
20230623,125800,59569896210,3575,3565,3575,3555,10083
20230623,125700,59533955950,3555,3565,3570,3555,35469
20230623,125600,59407586305,3565,3570,3575,3565,10229
20230623,125500,59371078885,3570,3585,3585,3570,10215
20230623,125400,59334556540,3585,3585,3590,3580,12672
20230623,125300,59289124030,3585,3575,3590,3570,38630
20230623,125200,59150762855,3575,3585,3590,3575,27886
20230623,125100,59050972340,3585,3595,3595,3575,59037
20230623,125000,58839317155,3595,3570,3600,3565,117402
20230623,124900,58418355325,3570,3560,3575,3555,37444
20230623,124800,58284725830,3565,3540,3570,3520,52148
20230623,124700,58099242295,3540,3550,3555,3540,10786
20230623,124600,58060950430,3550,3560,3560,3545,33454
20230623,124500,57942149645,3560,3565,3570,3550,33699
20230623,124400,57822208645,3565,3550,3570,3535,51556
20230623,124300,57639115425,3550,3530,3555,3520,44513
20230623,124200,57481465845,3530,3530,3540,3525,22504
20230623,124100,57401901805,3530,3520,3535,3510,49351
20230623,124000,57228290560,3525,3525,3530,3515,13815
20230623,123900,57179635115,3525,3530,3535,3510,21253
20230623,123800,57104653840,3530,3510,3545,3500,85740
20230623,123700,56803466530,3505,3525,3525,3505,42263
20230623,123600,56655025090,3525,3515,3530,3510,39099
20230623,123500,56517473675,3515,3530,3535,3510,103369
20230623,123400,56153528700,3530,3550,3555,3530,27621
20230623,123300,56055766420,3545,3565,3570,3545,26599
20230623,123200,55961299675,3565,3555,3565,3550,25660
20230623,123100,55870068700,3550,3545,3565,3545,21434
20230623,123000,55793870960,3550,3535,3550,3535,18903
20230623,122900,55726852130,3540,3545,3545,3525,123578
20230623,122800,55290390650,3555,3565,3565,3545,20912
20230623,122700,55216049065,3565,3550,3575,3545,46029
20230623,122600,55052262370,3550,3535,3560,3530,81486
20230623,122500,54763835095,3540,3575,3580,3530,167902
20230623,122400,54167213920,3580,3600,3600,3575,59334
20230623,122300,53954403960,3600,3600,3605,3585,43311
20230623,122200,53798670390,3605,3570,3605,3565,50100
20230623,122100,53618915905,3570,3600,3600,3565,38842
20230623,122000,53479694515,3600,3575,3600,3555,119396
20230623,121900,53053725595,3575,3570,3625,3570,146626
20230623,121800,52526195845,3575,3600,3600,3565,110330
20230623,121700,52131591270,3595,3610,3620,3585,137037
20230623,121600,51637472875,3615,3585,3615,3580,100958
20230623,121500,51274154650,3590,3575,3605,3570,208593
20230623,121400,50525242610,3575,3630,3635,3560,340524
20230623,121300,49299792400,3625,3685,3690,3605,453237
20230623,121200,47643398415,3690,3695,3705,3685,250605
20230623,121100,46717411545,3700,3690,3740,3685,772983
20230623,121000,43847741695,3690,3685,3695,3670,466692
20230623,120900,42126726940,3685,3595,3685,3595,685916
20230623,120800,39624072195,3600,3585,3600,3585,67615
20230623,120700,39381073920,3590,3580,3595,3580,64100
20230623,120600,39151065585,3585,3575,3585,3565,36684
20230623,120500,39019794155,3570,3560,3575,3560,33342
20230623,120400,38900794125,3565,3555,3570,3550,17272
20230623,120300,38839287110,3555,3545,3555,3540,5366
20230623,120200,38820248435,3545,3560,3565,3545,9957
20230623,120100,38784851915,3565,3575,3575,3555,15834
20230623,120000,38728405730,3575,3570,3575,3560,16115
20230623,115900,38670883060,3570,3555,3580,3545,49449
20230623,115800,38494686675,3555,3555,3560,3550,16477
20230623,115700,38436138115,3550,3530,3550,3530,15047
20230623,115600,38382826500,3525,3525,3535,3520,13158
20230623,115500,38336408475,3520,3535,3535,3520,17697
20230623,115400,38274015080,3535,3535,3540,3530,17773
20230623,115300,38211218305,3535,3520,3540,3515,15515
20230623,115200,38156457755,3520,3515,3520,3500,28518
20230623,115100,38056421420,3515,3520,3525,3505,22809
20230623,115000,37976299210,3525,3525,3540,3520,30240
20230623,114900,37869568170,3525,3530,3530,3505,35403
20230623,114800,37744957285,3530,3545,3545,3530,9783
20230623,114700,37710354925,3540,3540,3550,3530,33273
20230623,114600,37592543685,3540,3550,3555,3530,38804
20230623,114500,37455074775,3550,3570,3570,3550,7287
20230623,114400,37429160375,3570,3565,3570,3550,30849
20230623,114300,37319301235,3565,3585,3585,3565,32342
20230623,114200,37203658230,3580,3590,3595,3575,31796
20230623,114100,37089740095,3590,3585,3600,3580,35359
20230623,114000,36962782565,3585,3595,3600,3575,54877
20230623,113900,36766133585,3600,3560,3605,3560,196798
20230623,113800,36058972670,3565,3580,3585,3565,30233
20230623,113700,35950942370,3580,3580,3585,3570,45414
20230623,113600,35788378450,3580,3565,3590,3565,82126
20230623,113500,35494754590,3570,3550,3575,3540,57612
20230623,113400,35289735835,3555,3525,3555,3525,63277
20230623,113300,35065441530,3525,3500,3535,3500,44495
20230623,113200,34908789785,3500,3510,3510,3495,9784
20230623,113100,34874551445,3510,3505,3510,3500,29033
20230623,113000,34772781230,3505,3480,3515,3470,44581
20230623,112900,34616840635,3480,3485,3495,3470,28032
20230623,112800,34519300315,3495,3480,3500,3470,42997
20230623,112700,34369772225,3480,3485,3490,3470,22731
20230623,112600,34290734015,3485,3490,3490,3460,96424
20230623,112500,33955923085,3490,3510,3510,3490,43943
20230623,112400,33802188335,3505,3510,3520,3490,45776
20230623,112300,33641755725,3520,3515,3525,3505,24197
20230623,112200,33556632050,3515,3530,3535,3505,28290
20230623,112100,33456989700,3530,3535,3540,3490,74207
20230623,112000,33195800695,3540,3540,3550,3535,19191
20230623,111900,33127866545,3535,3545,3565,3535,66458
20230623,111800,32891718765,3540,3535,3545,3525,62874
20230623,111700,32669333465,3535,3500,3545,3500,65282
20230623,111600,32438781530,3500,3490,3525,3485,92375
20230623,111500,32114592550,3490,3510,3515,3445,248804
20230623,111400,31248892555,3510,3540,3550,3510,87516
20230623,111300,30940307585,3545,3540,3560,3530,78073
20230623,111200,30663921360,3540,3565,3570,3535,160007
20230623,111100,30095978705,3570,3585,3590,3560,84100
20230623,111000,29795756240,3585,3615,3615,3580,104766
20230623,110900,29419085765,3610,3610,3630,3600,226238
20230623,110800,28600943850,3610,3575,3615,3570,221483
20230623,110700,27804968950,3570,3570,3575,3555,42120
20230623,110600,27654757855,3575,3565,3580,3560,38919
20230623,110500,27515668060,3565,3575,3585,3555,62812
20230623,110400,27291421920,3575,3580,3590,3575,67074
20230623,110300,27051105675,3580,3555,3590,3540,135113
20230623,110200,26568091900,3555,3550,3560,3520,145168
20230623,110100,26054126115,3560,3565,3575,3550,88646
20230623,110000,25738194570,3565,3580,3590,3565,84872
20230623,105900,25434972590,3580,3585,3595,3570,88982
20230623,105800,25115998965,3580,3555,3585,3550,78002
20230623,105700,24837773120,3560,3555,3580,3550,66968
20230623,105600,24599240215,3560,3580,3585,3555,121378
20230623,105500,24166649320,3580,3575,3600,3570,69986
20230623,105400,23915711990,3575,3600,3605,3565,135321
20230623,105300,23430221755,3595,3625,3630,3585,173697
20230623,105200,22803313795,3615,3570,3635,3555,176111
20230623,105100,22169118170,3570,3580,3595,3555,121011
20230623,105000,21736300030,3585,3575,3635,3565,343784
20230623,104900,20498584495,3570,3550,3575,3545,79081
20230623,104800,20217104665,3550,3575,3575,3540,165041
20230623,104700,19630138000,3575,3565,3590,3545,111299
20230623,104600,19232848520,3570,3595,3600,3525,375962
20230623,104500,17889504680,3595,3505,3610,3505,482893
20230623,104400,16166629980,3505,3510,3515,3495,56874
20230623,104300,15967187265,3510,3505,3515,3490,97517
20230623,104200,15625448200,3505,3465,3505,3460,107645
20230623,104100,15249768080,3460,3445,3470,3440,61980
20230623,104000,15035931330,3445,3465,3470,3435,181360
20230623,103900,14409931215,3470,3470,3510,3460,217037
20230623,103800,13653702250,3470,3490,3505,3470,152787
20230623,103700,13120745125,3495,3535,3545,3480,246144
20230623,103600,12253648415,3515,3515,3515,3515,0
20230623,103500,12253648415,3515,3490,3515,3460,227563
20230623,103400,11457801155,3485,3470,3495,3465,156501
20230623,103300,10912562415,3470,3450,3470,3440,78070
20230623,103200,10642691730,3450,3450,3455,3435,27333
20230623,103100,10548437715,3450,3435,3455,3430,37811
20230623,103000,10418136500,3445,3440,3445,3425,44349
20230623,102900,10265936450,3440,3450,3450,3430,67057
20230623,102800,10035200840,3450,3440,3455,3430,61747
20230623,102700,9822698305,3440,3450,3460,3440,66363
20230623,102600,9593527285,3450,3445,3460,3430,56180
20230623,102500,9399751620,3445,3445,3455,3440,69209
20230623,102400,9161142930,3445,3420,3450,3415,85882
20230623,102300,8866410960,3415,3420,3430,3415,38774
20230623,102200,8733744580,3425,3430,3435,3410,42433
20230623,102100,8588458780,3430,3410,3430,3400,45917
20230623,102000,8431623670,3400,3435,3435,3400,82198
20230623,101900,8150515670,3435,3435,3470,3430,169039
20230623,101800,7566734525,3440,3405,3440,3405,55902
20230623,101700,7375110925,3405,3405,3440,3400,97258
20230623,101600,7043124495,3405,3445,3450,3370,199928
20230623,101500,6358257485,3445,3415,3450,3410,174079
20230623,101400,5760860510,3415,3415,3425,3400,100287
20230623,101300,5418636245,3415,3370,3420,3365,210870
20230623,101200,4703332340,3370,3370,3375,3365,27126
20230623,101100,4611866630,3370,3360,3375,3355,33573
20230623,101000,4498772410,3360,3360,3380,3345,110105
20230623,100900,4127968240,3365,3345,3365,3340,63028
20230623,100800,3916581240,3345,3345,3350,3340,27708
20230623,100700,3823918285,3345,3325,3345,3325,27768
20230623,100600,3731302475,3330,3340,3340,3320,20137
20230623,100500,3664315645,3345,3340,3350,3335,56302
20230623,100400,3476056370,3335,3325,3335,3325,37294
20230623,100300,3351849040,3325,3320,3325,3315,14998
20230623,100200,3302014645,3325,3305,3325,3305,32310
20230623,100100,3194912415,3305,3320,3320,3300,34120
20230623,100000,3082168730,3315,3320,3325,3310,30564
20230623,095900,2980746080,3320,3320,3325,3315,36711
20230623,095800,2858887395,3315,3315,3325,3310,22494
20230623,095700,2784268360,3315,3310,3315,3310,36281
20230623,095600,2664101165,3315,3300,3315,3300,68214
20230623,095500,2438471435,3300,3295,3300,3290,29417
20230623,095400,2341493395,3295,3290,3295,3285,7193
20230623,095300,2317836140,3280,3280,3290,3275,22779
20230623,095200,2243117035,3280,3285,3290,3280,13345
20230623,095100,2199294535,3285,3290,3295,3280,16020
20230623,095000,2146624605,3295,3290,3295,3285,13646
20230623,094900,2101721775,3290,3280,3295,3280,25005
20230623,094800,2019478770,3280,3290,3305,3275,75938
20230623,094700,1769325775,3295,3260,3295,3260,93168
20230623,094600,1463992835,3260,3250,3260,3240,24624
20230623,094500,1383938005,3245,3240,3250,3240,3801
20230623,094400,1371598780,3245,3235,3250,3225,4433
20230623,094300,1357249900,3235,3220,3245,3220,25558
20230623,094200,1274593230,3225,3220,3225,3220,7742
20230623,094100,1249663970,3220,3220,3225,3215,9060
20230623,094000,1220490940,3225,3225,3225,3220,108
20230623,093900,1220142645,3220,3225,3230,3220,4502
20230623,093800,1205635455,3220,3230,3230,3220,3574
20230623,093700,1194112205,3230,3235,3235,3230,5507
20230623,093600,1176324030,3235,3235,3235,3230,9659
20230623,093500,1145117765,3235,3235,3235,3230,414
20230623,093400,1143779225,3235,3230,3235,3230,1911
20230623,093300,1137604750,3235,3230,3235,3230,5563
20230623,093200,1119617995,3235,3235,3235,3230,650
20230623,093100,1117515335,3240,3225,3240,3220,18783
20230623,093000,1056900945,3225,3220,3225,3215,6247
20230623,092900,1036790945,3220,3225,3230,3220,4450
20230623,092800,1022445075,3225,3225,3230,3225,7281
20230623,092700,998961485,3225,3230,3235,3225,519
20230623,092600,997287390,3230,3230,3230,3220,3053
20230623,092500,987433585,3230,3230,3230,3220,2013
20230623,092400,980943100,3230,3225,3230,3225,2630
20230623,092300,972457860,3225,3220,3225,3220,1798
20230623,092200,966662360,3225,3225,3230,3220,7068
20230623,092100,943882410,3225,3225,3230,3220,1435
20230623,092000,939254220,3225,3220,3230,3220,1538
20230623,091900,934293625,3220,3225,3230,3220,1889
20230623,091800,928205095,3230,3240,3240,3220,3923
20230623,091700,915565015,3240,3225,3240,3225,8658
20230623,091600,887559205,3225,3230,3240,3225,10437
20230623,091500,853855320,3240,3230,3240,3230,21851
20230623,091400,783209005,3230,3245,3245,3230,9032
20230623,091300,753950685,3245,3260,3260,3245,9424
20230623,091200,723314485,3260,3255,3260,3250,10433
20230623,091100,689324580,3260,3260,3265,3245,18775
20230623,091000,628155830,3260,3255,3260,3245,15140
20230623,090900,578845170,3240,3235,3260,3230,43554
20230623,090800,437472925,3235,3245,3245,3235,20211
20230623,090700,371947940,3245,3240,3245,3235,7015
20230623,090600,349198850,3240,3240,3240,3235,8196
20230623,090500,322661445,3240,3220,3240,3220,11640
20230623,090400,285052085,3220,3190,3220,3185,19913
20230623,090300,221423740,3190,3195,3200,3180,7327
20230623,090200,198040115,3195,3175,3195,3170,20740
20230623,090100,132158800,3185,3195,3195,3180,16719
20230623,090000,78935965,3195,3200,3200,3185,21946