KissMeData/044340/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205200,941882050,12770,12770,12770,12770,2829
20230623,205100,941882050,12770,12770,12770,12770,0
20230623,205000,941882050,12770,12770,12770,12770,0
20230623,204900,941882050,12770,12770,12770,12770,0
20230623,204800,941882050,12770,12770,12770,12770,0
20230623,204700,941882050,12770,12770,12770,12770,0
20230623,204600,941882050,12770,12770,12770,12770,0
20230623,204500,941882050,12770,12770,12770,12770,0
20230623,204400,941882050,12770,12770,12770,12770,0
20230623,204300,941882050,12770,12770,12770,12770,0
20230623,204200,941882050,12770,12770,12770,12770,0
20230623,204100,941882050,12770,12770,12770,12770,0
20230623,204000,941882050,12770,12770,12770,12770,0
20230623,203900,941882050,12770,12770,12770,12770,0
20230623,203800,941882050,12770,12770,12770,12770,0
20230623,203700,941882050,12770,12770,12770,12770,0
20230623,203600,941882050,12770,12770,12770,12770,0
20230623,203500,941882050,12770,12770,12770,12770,0
20230623,203400,941882050,12770,12770,12770,12770,0
20230623,203300,941882050,12770,12770,12770,12770,0
20230623,203200,941882050,12770,12770,12770,12770,0
20230623,203100,941882050,12770,12770,12770,12770,0
20230623,203000,941882050,12770,12770,12770,12770,0
20230623,202900,941882050,12770,12770,12770,12770,0
20230623,202800,941882050,12770,12770,12770,12770,0
20230623,202700,941882050,12770,12770,12770,12770,0
20230623,202600,941882050,12770,12770,12770,12770,0
20230623,202500,941882050,12770,12770,12770,12770,0
20230623,202400,941882050,12770,12770,12770,12770,0
20230623,202300,941882050,12770,12770,12770,12770,0
20230623,202200,941882050,12770,12770,12770,12770,2829
20230623,202100,941882050,12770,12770,12770,12770,0
20230623,202000,941882050,12770,12770,12770,12770,0
20230623,201900,941882050,12770,12770,12770,12770,0
20230623,201800,941882050,12770,12770,12770,12770,0
20230623,201700,941882050,12770,12770,12770,12770,0
20230623,201600,941882050,12770,12770,12770,12770,0
20230623,201500,941882050,12770,12770,12770,12770,0
20230623,201400,941882050,12770,12770,12770,12770,0
20230623,201300,941882050,12770,12770,12770,12770,0
20230623,201200,941882050,12770,12770,12770,12770,0
20230623,201100,941882050,12770,12770,12770,12770,0
20230623,201000,941882050,12770,12770,12770,12770,0
20230623,200900,941882050,12770,12770,12770,12770,0
20230623,200800,941882050,12770,12770,12770,12770,0
20230623,200700,941882050,12770,12770,12770,12770,0
20230623,200600,941882050,12770,12770,12770,12770,0
20230623,200500,941882050,12770,12770,12770,12770,0
20230623,200400,941882050,12770,12770,12770,12770,0
20230623,200300,941882050,12770,12770,12770,12770,0
20230623,200200,941882050,12770,12770,12770,12770,0
20230623,200100,941882050,12770,12770,12770,12770,0
20230623,200000,941882050,12770,12770,12770,12770,0
20230623,195900,941882050,12770,12770,12770,12770,0
20230623,195800,941882050,12770,12770,12770,12770,0
20230623,195700,941882050,12770,12770,12770,12770,0
20230623,195600,941882050,12770,12770,12770,12770,0
20230623,195500,941882050,12770,12770,12770,12770,0
20230623,195400,941882050,12770,12770,12770,12770,0
20230623,195300,941882050,12770,12770,12770,12770,0
20230623,195200,941882050,12770,12770,12770,12770,2829
20230623,195100,941882050,12770,12770,12770,12770,0
20230623,195000,941882050,12770,12770,12770,12770,0
20230623,194900,941882050,12770,12770,12770,12770,0
20230623,194800,941882050,12770,12770,12770,12770,0
20230623,194700,941882050,12770,12770,12770,12770,0
20230623,194600,941882050,12770,12770,12770,12770,0
20230623,194500,941882050,12770,12770,12770,12770,0
20230623,194400,941882050,12770,12770,12770,12770,0
20230623,194300,941882050,12770,12770,12770,12770,0
20230623,194200,941882050,12770,12770,12770,12770,0
20230623,194100,941882050,12770,12770,12770,12770,0
20230623,194000,941882050,12770,12770,12770,12770,0
20230623,193900,941882050,12770,12770,12770,12770,0
20230623,193800,941882050,12770,12770,12770,12770,0
20230623,193700,941882050,12770,12770,12770,12770,0
20230623,193600,941882050,12770,12770,12770,12770,0
20230623,193500,941882050,12770,12770,12770,12770,0
20230623,193400,941882050,12770,12770,12770,12770,0
20230623,193300,941882050,12770,12770,12770,12770,0
20230623,193200,941882050,12770,12770,12770,12770,0
20230623,193100,941882050,12770,12770,12770,12770,0
20230623,193000,941882050,12770,12770,12770,12770,0
20230623,192900,941882050,12770,12770,12770,12770,0
20230623,192800,941882050,12770,12770,12770,12770,0
20230623,192700,941882050,12770,12770,12770,12770,0
20230623,192600,941882050,12770,12770,12770,12770,0
20230623,192500,941882050,12770,12770,12770,12770,0
20230623,192400,941882050,12770,12770,12770,12770,0
20230623,192300,941882050,12770,12770,12770,12770,0
20230623,192200,941882050,12770,12770,12770,12770,2829
20230623,192100,941882050,12770,12770,12770,12770,0
20230623,192000,941882050,12770,12770,12770,12770,0
20230623,191900,941882050,12770,12770,12770,12770,0
20230623,191800,941882050,12770,12770,12770,12770,0
20230623,191700,941882050,12770,12770,12770,12770,0
20230623,191600,941882050,12770,12770,12770,12770,0
20230623,191500,941882050,12770,12770,12770,12770,0
20230623,191400,941882050,12770,12770,12770,12770,0
20230623,191300,941882050,12770,12770,12770,12770,0
20230623,191200,941882050,12770,12770,12770,12770,0
20230623,191100,941882050,12770,12770,12770,12770,0
20230623,191000,941882050,12770,12770,12770,12770,0
20230623,190900,941882050,12770,12770,12770,12770,0
20230623,190800,941882050,12770,12770,12770,12770,0
20230623,190700,941882050,12770,12770,12770,12770,0
20230623,190600,941882050,12770,12770,12770,12770,0
20230623,190500,941882050,12770,12770,12770,12770,0
20230623,190400,941882050,12770,12770,12770,12770,0
20230623,190300,941882050,12770,12770,12770,12770,0
20230623,190200,941882050,12770,12770,12770,12770,0
20230623,190100,941882050,12770,12770,12770,12770,0
20230623,190000,941882050,12770,12770,12770,12770,0
20230623,185900,941882050,12770,12770,12770,12770,0
20230623,185800,941882050,12770,12770,12770,12770,0
20230623,185700,941882050,12770,12770,12770,12770,0
20230623,185600,941882050,12770,12770,12770,12770,0
20230623,185500,941882050,12770,12770,12770,12770,0
20230623,185400,941882050,12770,12770,12770,12770,0
20230623,185300,941882050,12770,12770,12770,12770,0
20230623,185200,941882050,12770,12770,12770,12770,2829
20230623,185100,941882050,12770,12770,12770,12770,0
20230623,185000,941882050,12770,12770,12770,12770,0
20230623,184900,941882050,12770,12770,12770,12770,0
20230623,184800,941882050,12770,12770,12770,12770,0
20230623,184700,941882050,12770,12770,12770,12770,0
20230623,184600,941882050,12770,12770,12770,12770,0
20230623,184500,941882050,12770,12770,12770,12770,0
20230623,184400,941882050,12770,12770,12770,12770,0
20230623,184300,941882050,12770,12770,12770,12770,0
20230623,184200,941882050,12770,12770,12770,12770,0
20230623,184100,941882050,12770,12770,12770,12770,0
20230623,184000,941882050,12770,12770,12770,12770,0
20230623,183900,941882050,12770,12770,12770,12770,0
20230623,183800,941882050,12770,12770,12770,12770,0
20230623,183700,941882050,12770,12770,12770,12770,0
20230623,183600,941882050,12770,12770,12770,12770,0
20230623,183500,941882050,12770,12770,12770,12770,0
20230623,183400,941882050,12770,12770,12770,12770,0
20230623,183300,941882050,12770,12770,12770,12770,0
20230623,183200,941882050,12770,12770,12770,12770,0
20230623,183100,941882050,12770,12770,12770,12770,0
20230623,183000,941882050,12770,12770,12770,12770,0
20230623,182900,941882050,12770,12770,12770,12770,0
20230623,182800,941882050,12770,12770,12770,12770,0
20230623,182700,941882050,12770,12770,12770,12770,0
20230623,182600,941882050,12770,12770,12770,12770,0
20230623,182500,941882050,12770,12770,12770,12770,0
20230623,182400,941882050,12770,12770,12770,12770,0
20230623,182300,941882050,12770,12770,12770,12770,0
20230623,182200,941882050,12770,12770,12770,12770,2829
20230623,182100,941882050,12770,12770,12770,12770,0
20230623,182000,941882050,12770,12770,12770,12770,0
20230623,181900,941882050,12770,12770,12770,12770,0
20230623,181800,941882050,12770,12770,12770,12770,0
20230623,181700,941882050,12770,12770,12770,12770,0
20230623,181600,941882050,12770,12770,12770,12770,0
20230623,181500,941882050,12770,12770,12770,12770,0
20230623,181400,941882050,12770,12770,12770,12770,0
20230623,181300,941882050,12770,12770,12770,12770,0
20230623,181200,941882050,12770,12770,12770,12770,0
20230623,181100,941882050,12770,12770,12770,12770,0
20230623,181000,941882050,12770,12770,12770,12770,0
20230623,180900,941882050,12770,12770,12770,12770,0
20230623,180800,941882050,12770,12770,12770,12770,0
20230623,180700,941882050,12770,12770,12770,12770,0
20230623,180600,941882050,12770,12770,12770,12770,0
20230623,180500,941882050,12770,12770,12770,12770,0
20230623,180400,941882050,12770,12770,12770,12770,0
20230623,180300,941882050,12770,12770,12770,12770,0
20230623,180200,941882050,12770,12770,12770,12770,0
20230623,180100,941882050,12770,12770,12770,12770,0
20230623,180000,941882050,12770,12770,12770,12770,0
20230623,175900,941882050,12770,12770,12770,12770,0
20230623,175800,941882050,12770,12770,12770,12770,0
20230623,175700,941882050,12770,12770,12770,12770,0
20230623,175600,941882050,12770,12770,12770,12770,0
20230623,175500,941882050,12770,12770,12770,12770,0
20230623,175400,941882050,12770,12770,12770,12770,0
20230623,175300,941882050,12770,12770,12770,12770,0
20230623,175200,941882050,12770,12770,12770,12770,2829
20230623,175100,941882050,12770,12770,12770,12770,0
20230623,175000,941882050,12770,12770,12770,12770,0
20230623,174900,941882050,12770,12770,12770,12770,0
20230623,174800,941882050,12770,12770,12770,12770,0
20230623,174700,941882050,12770,12770,12770,12770,0
20230623,174600,941882050,12770,12770,12770,12770,0
20230623,174500,941882050,12770,12770,12770,12770,0
20230623,174400,941882050,12770,12770,12770,12770,0
20230623,174300,941882050,12770,12770,12770,12770,0
20230623,174200,941882050,12770,12770,12770,12770,0
20230623,174100,941882050,12770,12770,12770,12770,0
20230623,174000,941882050,12770,12770,12770,12770,0
20230623,173900,941882050,12770,12770,12770,12770,0
20230623,173800,941882050,12770,12770,12770,12770,0
20230623,173700,941882050,12770,12770,12770,12770,0
20230623,173600,941882050,12770,12770,12770,12770,0
20230623,173500,941882050,12770,12770,12770,12770,0
20230623,173400,941882050,12770,12770,12770,12770,0
20230623,173300,941882050,12770,12770,12770,12770,0
20230623,173200,941882050,12770,12770,12770,12770,0
20230623,173100,941882050,12770,12770,12770,12770,0
20230623,173000,941882050,12770,12770,12770,12770,0
20230623,172900,941882050,12770,12770,12770,12770,0
20230623,172800,941882050,12770,12770,12770,12770,0
20230623,172700,941882050,12770,12770,12770,12770,0
20230623,172600,941882050,12770,12770,12770,12770,0
20230623,172500,941882050,12770,12770,12770,12770,0
20230623,172400,941882050,12770,12770,12770,12770,0
20230623,172300,941882050,12770,12770,12770,12770,0
20230623,172200,941882050,12770,12770,12770,12770,2829
20230623,172100,941882050,12770,12770,12770,12770,0
20230623,172000,941882050,12770,12770,12770,12770,0
20230623,171900,941882050,12770,12770,12770,12770,0
20230623,171800,941882050,12770,12770,12770,12770,0
20230623,171700,941882050,12770,12770,12770,12770,0
20230623,171600,941882050,12770,12770,12770,12770,0
20230623,171500,941882050,12770,12770,12770,12770,0
20230623,171400,941882050,12770,12770,12770,12770,0
20230623,171300,941882050,12770,12770,12770,12770,0
20230623,171200,941882050,12770,12770,12770,12770,0
20230623,171100,941882050,12770,12770,12770,12770,0
20230623,171000,941882050,12770,12770,12770,12770,0
20230623,170900,941882050,12770,12770,12770,12770,0
20230623,170800,941882050,12770,12770,12770,12770,0
20230623,170700,941882050,12770,12770,12770,12770,0
20230623,170600,941882050,12770,12770,12770,12770,0
20230623,170500,941882050,12770,12770,12770,12770,0
20230623,170400,941882050,12770,12770,12770,12770,0
20230623,170300,941882050,12770,12770,12770,12770,0
20230623,170200,941882050,12770,12770,12770,12770,0
20230623,170100,941882050,12770,12770,12770,12770,0
20230623,170000,941882050,12770,12770,12770,12770,0
20230623,165900,941882050,12770,12770,12770,12770,0
20230623,165800,941882050,12770,12770,12770,12770,0
20230623,165700,941882050,12770,12770,12770,12770,0
20230623,165600,941882050,12770,12770,12770,12770,0
20230623,165500,941882050,12770,12770,12770,12770,0
20230623,165400,941882050,12770,12770,12770,12770,0
20230623,165300,941882050,12770,12770,12770,12770,0
20230623,165200,941882050,12770,12770,12770,12770,2829
20230623,165100,941882050,12770,12770,12770,12770,0
20230623,165000,941882050,12770,12770,12770,12770,0
20230623,164900,941882050,12770,12770,12770,12770,0
20230623,164800,941882050,12770,12770,12770,12770,0
20230623,164700,941882050,12770,12770,12770,12770,0
20230623,164600,941882050,12770,12770,12770,12770,0
20230623,164500,941882050,12770,12770,12770,12770,0
20230623,164400,941882050,12770,12770,12770,12770,0
20230623,164300,941882050,12770,12770,12770,12770,0
20230623,164200,941882050,12770,12770,12770,12770,0
20230623,164100,941882050,12770,12770,12770,12770,0
20230623,164000,941882050,12770,12770,12770,12770,0
20230623,163900,941882050,12770,12770,12770,12770,0
20230623,163800,941882050,12770,12770,12770,12770,0
20230623,163700,941882050,12770,12770,12770,12770,0
20230623,163600,941882050,12770,12770,12770,12770,0
20230623,163500,941882050,12770,12770,12770,12770,0
20230623,163400,941882050,12770,12770,12770,12770,0
20230623,163300,941882050,12770,12770,12770,12770,0
20230623,163200,941882050,12770,12770,12770,12770,0
20230623,163100,941882050,12770,12770,12770,12770,0
20230623,163000,941882050,12770,12770,12770,12770,0
20230623,162900,941882050,12770,12770,12770,12770,0
20230623,162800,941882050,12770,12770,12770,12770,0
20230623,162700,941882050,12770,12770,12770,12770,0
20230623,162600,941882050,12770,12770,12770,12770,0
20230623,162500,941882050,12770,12770,12770,12770,0
20230623,162400,941882050,12770,12770,12770,12770,0
20230623,162300,941882050,12770,12770,12770,12770,0
20230623,162200,941882050,12770,12770,12770,12770,2829
20230623,162100,941882050,12770,12770,12770,12770,0
20230623,162000,941882050,12770,12770,12770,12770,0
20230623,161900,941882050,12770,12770,12770,12770,0
20230623,161800,941882050,12770,12770,12770,12770,0
20230623,161700,941882050,12770,12770,12770,12770,0
20230623,161600,941882050,12770,12770,12770,12770,0
20230623,161500,941882050,12770,12770,12770,12770,0
20230623,161400,941882050,12770,12770,12770,12770,0
20230623,161300,941882050,12770,12770,12770,12770,0
20230623,161200,941882050,12770,12770,12770,12770,0
20230623,161100,941882050,12770,12770,12770,12770,0
20230623,161000,941882050,12770,12770,12770,12770,0
20230623,160900,941882050,12770,12770,12770,12770,0
20230623,160800,941882050,12770,12770,12770,12770,0
20230623,160700,941882050,12770,12770,12770,12770,0
20230623,160600,941882050,12770,12770,12770,12770,0
20230623,160500,941882050,12770,12770,12770,12770,0
20230623,160400,941882050,12770,12770,12770,12770,0
20230623,160300,941882050,12770,12770,12770,12770,0
20230623,160200,941882050,12770,12770,12770,12770,0
20230623,160100,941882050,12770,12770,12770,12770,0
20230623,160000,941882050,12770,12770,12770,12770,0
20230623,155900,941882050,12770,12770,12770,12770,0
20230623,155800,941882050,12770,12770,12770,12770,0
20230623,155700,941882050,12770,12770,12770,12770,0
20230623,155600,941882050,12770,12770,12770,12770,0
20230623,155500,941882050,12770,12770,12770,12770,0
20230623,155400,941882050,12770,12770,12770,12770,0
20230623,155300,941882050,12770,12770,12770,12770,0
20230623,155200,941882050,12770,12770,12770,12770,2829
20230623,155100,941882050,12770,12770,12770,12770,0
20230623,155000,941882050,12770,12770,12770,12770,0
20230623,154900,941882050,12770,12770,12770,12770,0
20230623,154800,941882050,12770,12770,12770,12770,0
20230623,154700,941882050,12770,12770,12770,12770,0
20230623,154600,941882050,12770,12770,12770,12770,0
20230623,154500,941882050,12770,12770,12770,12770,0
20230623,154400,941882050,12770,12770,12770,12770,0
20230623,154300,941882050,12770,12770,12770,12770,0
20230623,154200,941882050,12770,12770,12770,12770,0
20230623,154100,941882050,12770,12770,12770,12770,0
20230623,154000,941882050,12770,12770,12770,12770,0
20230623,153900,941882050,12770,12770,12770,12770,0
20230623,153800,941882050,12770,12770,12770,12770,0
20230623,153700,941882050,12770,12770,12770,12770,0
20230623,153600,941882050,12770,12770,12770,12770,0
20230623,153500,941882050,12770,12770,12770,12770,0
20230623,153400,941882050,12770,12770,12770,12770,0
20230623,153300,941882050,12770,12770,12770,12770,0
20230623,153200,941882050,12770,12770,12770,12770,0
20230623,153100,941882050,12770,12770,12770,12770,0
20230623,153000,941882050,12770,12770,12770,12770,2829
20230623,152900,905755720,12740,12740,12740,12740,0
20230623,152800,905755720,12740,12740,12740,12740,0
20230623,152700,905755720,12740,12740,12740,12740,0
20230623,152600,905755720,12740,12740,12740,12740,0
20230623,152500,905755720,12740,12740,12740,12740,0
20230623,152400,905755720,12740,12740,12740,12740,0
20230623,152300,905755720,12740,12740,12740,12740,0
20230623,152200,905755720,12740,12740,12740,12740,0
20230623,152100,905755720,12740,12740,12740,12740,0
20230623,152000,905755720,12740,12740,12740,12740,0
20230623,151900,905755720,12740,12740,12740,12740,163
20230623,151800,903679100,12750,12750,12750,12750,127
20230623,151700,902059850,12740,12740,12740,12740,20
20230623,151600,901805050,12740,12740,12740,12740,80
20230623,151500,900785850,12740,12740,12740,12740,27
20230623,151400,900441870,12740,12750,12760,12740,97
20230623,151300,899204930,12750,12740,12750,12740,71
20230623,151200,898300360,12740,12750,12750,12740,428
20230623,151100,892845970,12750,12760,12770,12750,213
20230623,151000,890127940,12780,12770,12780,12770,801
20230623,150900,879899160,12750,12750,12750,12750,16
20230623,150800,879695160,12750,12760,12760,12750,165
20230623,150700,877590600,12760,12790,12790,12760,11
20230623,150600,877449940,12760,12790,12790,12760,375
20230623,150500,872661110,12790,12770,12800,12770,409
20230623,150400,867427230,12780,12760,12810,12760,68
20230623,150300,866558750,12810,12800,12810,12800,78
20230623,150200,865559660,12810,12800,12820,12790,201
20230623,150100,862985330,12800,12750,12800,12750,107
20230623,150000,861618440,12750,12740,12750,12740,26
20230623,145900,861287150,12740,12740,12760,12740,89
20230623,145800,860152750,12740,12740,12740,12730,46
20230623,145700,859566760,12740,12710,12740,12710,66
20230623,145600,858726810,12710,12720,12720,12710,112
20230623,145500,857302260,12720,12720,12720,12720,32
20230623,145400,856895220,12720,12720,12740,12720,226
20230623,145300,854016500,12720,12730,12740,12720,172
20230623,145200,851827640,12730,12720,12730,12720,148
20230623,145100,849944530,12720,12720,12720,12720,0
20230623,145000,849944530,12720,12720,12720,12720,37
20230623,144900,849473890,12720,12720,12760,12720,64
20230623,144800,848657730,12750,12750,12750,12750,51
20230623,144700,848007480,12710,12710,12710,12710,1
20230623,144600,847994770,12710,12710,12710,12710,1
20230623,144500,847982060,12710,12740,12750,12710,17
20230623,144400,847765440,12700,12700,12700,12700,0
20230623,144300,847765440,12700,12700,12700,12700,0
20230623,144200,847765440,12700,12700,12700,12700,0
20230623,144100,847765440,12700,12700,12700,12700,0
20230623,144000,847765440,12700,12700,12700,12700,5
20230623,143900,847701940,12680,12680,12680,12680,0
20230623,143800,847701940,12680,12680,12680,12680,0
20230623,143700,847701940,12680,12680,12680,12680,51
20230623,143600,847055260,12680,12680,12680,12680,3
20230623,143500,847017220,12680,12680,12680,12670,622
20230623,143400,839130570,12680,12680,12680,12680,0
20230623,143300,839130570,12680,12680,12690,12680,99
20230623,143200,837874350,12680,12690,12690,12680,216
20230623,143100,835133370,12690,12690,12690,12690,0
20230623,143000,835133370,12690,12690,12690,12690,0
20230623,142900,835133370,12690,12720,12720,12690,4
20230623,142800,835082580,12720,12720,12750,12720,63
20230623,142700,834279840,12730,12710,12730,12690,281
20230623,142600,830706050,12690,12690,12700,12690,53
20230623,142500,830032980,12680,12690,12690,12680,9
20230623,142400,829918780,12680,12670,12680,12670,17
20230623,142300,829703380,12670,12670,12670,12670,209
20230623,142200,827055350,12670,12670,12670,12670,0
20230623,142100,827055350,12670,12670,12670,12670,1
20230623,142000,827042680,12670,12670,12670,12670,255
20230623,141900,823811830,12670,12670,12670,12670,10
20230623,141800,823685130,12670,12680,12680,12670,86
20230623,141700,822595490,12670,12670,12670,12670,1
20230623,141600,822582820,12720,12720,12720,12720,15
20230623,141500,822392020,12720,12720,12720,12720,0
20230623,141400,822392020,12720,12720,12720,12720,2
20230623,141300,822366580,12670,12670,12670,12670,1
20230623,141200,822353910,12720,12720,12720,12670,26
20230623,141100,822023540,12720,12670,12720,12670,66
20230623,141000,821185290,12670,12670,12670,12670,64
20230623,140900,820374410,12660,12670,12670,12660,105
20230623,140800,819045060,12660,12700,12700,12650,1063
20230623,140700,805563690,12700,12700,12700,12700,130
20230623,140600,803912690,12700,12750,12750,12700,426
20230623,140500,798497990,12750,12780,12780,12750,77
20230623,140400,797514340,12790,12790,12790,12720,270
20230623,140300,794065800,12710,12700,12810,12700,551
20230623,140200,787046780,12720,12710,12720,12710,86
20230623,140100,785952960,12720,12700,12720,12700,46
20230623,140000,785368740,12710,12720,12720,12710,238
20230623,135900,782343120,12730,12730,12730,12730,0
20230623,135800,782343120,12730,12730,12730,12720,55
20230623,135700,781643300,12730,12820,12830,12730,467
20230623,135600,775671810,12830,12810,12840,12810,280
20230623,135500,772079660,12840,12710,12840,12710,1000
20230623,135400,759280670,12690,12690,12690,12690,3
20230623,135300,759242600,12690,12690,12690,12690,4
20230623,135200,759191840,12690,12690,12690,12690,94
20230623,135100,757998980,12690,12710,12720,12690,21
20230623,135000,757731930,12720,12720,12720,12720,13
20230623,134900,757566570,12700,12700,12700,12700,100
20230623,134800,756296570,12690,12690,12690,12690,2
20230623,134700,756271190,12690,12690,12690,12690,1
20230623,134600,756258500,12690,12690,12690,12690,6
20230623,134500,756182360,12670,12670,12670,12670,6
20230623,134400,756106340,12660,12670,12670,12660,171
20230623,134300,753941270,12650,12650,12650,12650,2
20230623,134200,753915970,12650,12650,12650,12650,16
20230623,134100,753713570,12660,12660,12660,12660,0
20230623,134000,753713570,12660,12660,12660,12660,25
20230623,133900,753397070,12660,12670,12670,12660,454
20230623,133800,747645450,12670,12670,12670,12670,64
20230623,133700,746834570,12670,12670,12670,12670,47
20230623,133600,746239080,12670,12670,12670,12670,24
20230623,133500,745935000,12670,12680,12680,12670,96
20230623,133400,744717730,12680,12680,12680,12680,18
20230623,133300,744489490,12680,12680,12720,12680,139
20230623,133200,742723870,12680,12680,12720,12680,83
20230623,133100,741671390,12680,12680,12680,12680,15
20230623,133000,741481190,12720,12720,12720,12720,40
20230623,132900,740972390,12720,12700,12720,12700,855
20230623,132800,730099430,12700,12680,12700,12680,4
20230623,132700,730048670,12680,12680,12680,12670,13
20230623,132600,729883890,12700,12670,12700,12670,37
20230623,132500,729415000,12670,12710,12710,12670,139
20230623,132400,727649870,12710,12670,12710,12670,309
20230623,132300,723722760,12720,12650,12720,12650,96
20230623,132200,722506190,12650,12650,12650,12650,5
20230623,132100,722442940,12640,12640,12640,12630,181
20230623,132000,720156250,12640,12710,12710,12640,1787
20230623,131900,697462880,12710,12710,12710,12710,90
20230623,131800,696318980,12710,12710,12710,12710,190
20230623,131700,693904080,12720,12730,12730,12720,913
20230623,131600,682288570,12740,12770,12770,12730,726
20230623,131500,673036890,12770,12790,12790,12770,308
20230623,131400,669100800,12790,12790,12790,12790,70
20230623,131300,668205500,12790,12800,12840,12790,484
20230623,131200,662013540,12800,12820,12830,12800,336
20230623,131100,657708590,12840,12820,12840,12820,23
20230623,131000,657413530,12840,12820,12840,12820,44
20230623,130900,656848690,12810,12820,12820,12810,28
20230623,130800,656489800,12810,12810,12810,12800,59
20230623,130700,655734070,12810,12810,12810,12810,41
20230623,130600,655208860,12820,12860,12870,12820,665
20230623,130500,646678230,12820,12820,12860,12820,349
20230623,130400,642192780,12820,12820,12820,12820,95
20230623,130300,640974880,12830,12850,12870,12830,182
20230623,130200,638637750,12830,12830,12860,12810,992
20230623,130100,625902180,12820,12800,12820,12800,2252
20230623,130000,597053400,12800,12790,12800,12790,16
20230623,125900,596848660,12790,12780,12790,12780,590
20230623,125800,589304880,12770,12780,12780,12770,11
20230623,125700,589164310,12770,12770,12770,12770,5
20230623,125600,589100460,12780,12770,12780,12770,160
20230623,125500,587056060,12770,12770,12770,12770,243
20230623,125400,583952950,12770,12750,12770,12750,83
20230623,125300,582894250,12760,12760,12760,12760,107
20230623,125200,581528930,12760,12750,12760,12750,466
20230623,125100,575587310,12750,12750,12750,12750,335
20230623,125000,571316060,12740,12740,12740,12740,8
20230623,124900,571214140,12730,12730,12730,12730,1
20230623,124800,571201410,12730,12730,12730,12730,21
20230623,124700,570934080,12740,12740,12740,12740,188
20230623,124600,568538960,12740,12740,12740,12740,5
20230623,124500,568475260,12720,12720,12720,12720,2
20230623,124400,568449820,12720,12730,12730,12720,233
20230623,124300,565486040,12720,12730,12730,12720,189
20230623,124200,563081060,12730,12730,12740,12730,1180
20230623,124100,548050770,12740,12730,12740,12730,321
20230623,124000,543961510,12730,12710,12730,12710,283
20230623,123900,540359300,12720,12720,12730,12710,200
20230623,123800,537815280,12720,12720,12720,12710,280
20230623,123700,534254970,12710,12740,12740,12710,235
20230623,123600,531261520,12730,12720,12730,12710,426
20230623,123500,525844150,12710,12720,12720,12710,154
20230623,123400,523886710,12720,12740,12740,12720,131
20230623,123300,522218010,12740,12710,12740,12710,575
20230623,123200,514908150,12710,12710,12720,12710,204
20230623,123100,512314820,12710,12660,12720,12660,8566
20230623,123000,403742310,12640,12640,12640,12640,254
20230623,122900,400531750,12670,12670,12670,12640,45
20230623,122800,399962230,12670,12660,12670,12630,257
20230623,122700,396710210,12660,12620,12660,12620,861
20230623,122600,385818080,12640,12630,12640,12620,226
20230623,122500,382962830,12630,12620,12630,12620,78
20230623,122400,381977770,12630,12620,12630,12620,63
20230623,122300,381182210,12620,12630,12630,12620,136
20230623,122200,379465530,12610,12610,12610,12610,0
20230623,122100,379465530,12610,12610,12610,12610,0
20230623,122000,379465530,12610,12610,12610,12610,3
20230623,121900,379427700,12610,12610,12610,12610,24
20230623,121800,379125060,12620,12620,12620,12620,217
20230623,121700,376386520,12620,12620,12620,12620,1
20230623,121600,376373900,12620,12630,12630,12620,57
20230623,121500,375654030,12610,12610,12610,12610,0
20230623,121400,375654030,12610,12620,12620,12610,15
20230623,121300,375464760,12620,12610,12620,12610,25
20230623,121200,375149310,12610,12610,12610,12610,30
20230623,121100,374771010,12600,12600,12600,12600,28
20230623,121000,374418210,12600,12600,12600,12600,2
20230623,120900,374393010,12600,12600,12630,12600,198
20230623,120800,371892990,12600,12600,12600,12600,0
20230623,120700,371892990,12600,12600,12630,12600,90
20230623,120600,370757430,12590,12580,12600,12580,232
20230623,120500,367834660,12580,12590,12590,12580,107
20230623,120400,366487990,12600,12600,12600,12600,10
20230623,120300,366361990,12590,12590,12590,12590,0
20230623,120200,366361990,12590,12590,12590,12580,8
20230623,120100,366261280,12590,12580,12600,12580,16
20230623,120000,366059730,12590,12580,12590,12580,17
20230623,115900,365845770,12580,12590,12590,12570,72
20230623,115800,364939530,12560,12560,12560,12560,0
20230623,115700,364939530,12560,12560,12560,12560,0
20230623,115600,364939530,12560,12560,12560,12560,0
20230623,115500,364939530,12560,12560,12560,12560,25
20230623,115400,364625530,12560,12560,12560,12560,0
20230623,115300,364625530,12560,12560,12560,12560,0
20230623,115200,364625530,12560,12560,12560,12560,2
20230623,115100,364600410,12560,12560,12560,12560,3
20230623,115000,364562730,12560,12560,12560,12560,1
20230623,114900,364550170,12560,12560,12560,12560,20
20230623,114800,364298970,12560,12560,12560,12560,9
20230623,114700,364185930,12560,12580,12580,12560,83
20230623,114600,363141850,12570,12570,12570,12570,0
20230623,114500,363141850,12570,12570,12570,12570,0
20230623,114400,363141850,12570,12570,12570,12570,1
20230623,114300,363129280,12570,12570,12570,12570,3
20230623,114200,363091570,12570,12570,12570,12570,20
20230623,114100,362840170,12580,12560,12580,12560,187
20230623,114000,360489500,12550,12550,12550,12550,0
20230623,113900,360489500,12550,12550,12550,12550,0
20230623,113800,360489500,12550,12550,12550,12550,3
20230623,113700,360451850,12540,12540,12540,12540,0
20230623,113600,360451850,12540,12540,12540,12540,5
20230623,113500,360389150,12540,12540,12540,12540,1
20230623,113400,360376610,12540,12540,12540,12540,10
20230623,113300,360251210,12550,12540,12550,12540,110
20230623,113200,358870760,12540,12540,12540,12540,53
20230623,113100,358206140,12540,12540,12540,12540,0
20230623,113000,358206140,12540,12540,12540,12540,1
20230623,112900,358193600,12540,12540,12540,12540,34
20230623,112800,357767240,12540,12540,12540,12540,61
20230623,112700,357002300,12550,12550,12550,12550,509
20230623,112600,350614350,12550,12570,12570,12550,14
20230623,112500,350438410,12570,12570,12570,12570,15
20230623,112400,350249860,12570,12620,12630,12570,87
20230623,112300,349153190,12570,12570,12570,12570,1
20230623,112200,349140620,12570,12620,12620,12570,94
20230623,112100,347954890,12550,12550,12550,12550,0
20230623,112000,347954890,12550,12550,12550,12550,0
20230623,111900,347954890,12550,12550,12550,12550,0
20230623,111800,347954890,12550,12550,12550,12550,0
20230623,111700,347954890,12550,12550,12550,12550,1
20230623,111600,347942340,12630,12630,12630,12630,0
20230623,111500,347942340,12630,12630,12630,12630,0
20230623,111400,347942340,12630,12630,12630,12630,0
20230623,111300,347942340,12630,12630,12630,12630,0
20230623,111200,347942340,12630,12550,12630,12530,140
20230623,111100,346176680,12530,12530,12530,12530,0
20230623,111000,346176680,12530,12530,12530,12530,4
20230623,110900,346126560,12530,12530,12530,12530,40
20230623,110800,345625360,12540,12540,12540,12540,400
20230623,110700,340609360,12530,12530,12530,12530,3
20230623,110600,340571770,12530,12540,12540,12530,21
20230623,110500,340308630,12540,12540,12540,12540,200
20230623,110400,337800630,12530,12530,12530,12530,1
20230623,110300,337788100,12530,12520,12530,12520,21
20230623,110200,337525010,12520,12540,12540,12520,103
20230623,110100,336234420,12540,12540,12540,12540,31
20230623,110000,335845680,12540,12540,12550,12540,1358
20230623,105900,318816330,12540,12630,12630,12540,207
20230623,105800,316217390,12630,12570,12630,12570,15
20230623,105700,316028540,12560,12560,12560,12560,0
20230623,105600,316028540,12560,12560,12560,12560,1
20230623,105500,316015980,12550,12630,12630,12550,11
20230623,105400,315877850,12550,12550,12550,12550,32
20230623,105300,315476250,12550,12550,12550,12550,80
20230623,105200,314472250,12640,12540,12640,12540,299
20230623,105100,310705820,12550,12550,12550,12550,81
20230623,105000,309689270,12540,12540,12540,12540,85
20230623,104900,308623370,12540,12540,12540,12540,89
20230623,104800,307507310,12540,12530,12540,12530,161
20230623,104700,305489070,12520,12530,12530,12520,454
20230623,104600,299801490,12530,12530,12530,12530,94
20230623,104500,298623670,12530,12540,12640,12530,654
20230623,104400,290406610,12540,12540,12540,12540,94
20230623,104300,289227850,12540,12550,12550,12540,234
20230623,104200,286292070,12550,12550,12550,12550,94
20230623,104100,285112370,12550,12550,12550,12550,220
20230623,104000,282351370,12550,12550,12550,12550,94
20230623,103900,281171670,12550,12550,12550,12550,172
20230623,103800,279013070,12560,12590,12590,12560,632
20230623,103700,271075120,12570,12580,12580,12570,899
20230623,103600,259770780,12580,12580,12580,12580,94
20230623,103500,258588260,12590,12600,12600,12590,287
20230623,103400,254974830,12590,12600,12600,12590,104
20230623,103300,253665370,12600,12610,12610,12600,49
20230623,103200,253047960,12600,12610,12610,12600,185
20230623,103100,250716030,12620,12640,12640,12620,551
20230623,103000,243761590,12640,12620,12640,12620,260
20230623,102900,240477050,12640,12610,12640,12610,94
20230623,102800,239291680,12610,12610,12610,12610,169
20230623,102700,237160590,12610,12630,12630,12610,110
20230623,102600,235772860,12620,12630,12630,12620,28
20230623,102500,235419230,12640,12640,12640,12640,2
20230623,102400,235393950,12650,12660,12660,12650,4
20230623,102300,235343330,12670,12680,12680,12670,38
20230623,102200,234861570,12680,12630,12680,12630,1931
20230623,102100,210444620,12620,12620,12620,12620,0
20230623,102000,210444620,12620,12620,12620,12620,0
20230623,101900,210444620,12620,12620,12620,12620,164
20230623,101800,208374940,12620,12620,12620,12620,150
20230623,101700,206481940,12620,12620,12620,12620,45
20230623,101600,205914040,12620,12600,12620,12590,421
20230623,101500,200609880,12610,12610,12610,12610,0
20230623,101400,200609880,12610,12620,12620,12610,350
20230623,101300,196196030,12630,12630,12630,12620,114
20230623,101200,194756440,12630,12610,12630,12610,57
20230623,101100,194037470,12610,12630,12630,12610,58
20230623,101000,193305870,12640,12640,12640,12640,176
20230623,100900,191081230,12650,12650,12650,12650,4
20230623,100800,191030630,12650,12650,12650,12650,50
20230623,100700,190398130,12650,12630,12660,12630,406
20230623,100600,185259830,12600,12610,12610,12600,32
20230623,100500,184856480,12590,12590,12600,12590,393
20230623,100400,179907870,12590,12630,12640,12590,43
20230623,100300,179365150,12640,12590,12650,12580,2072
20230623,100200,153199310,12590,12580,12590,12570,175
20230623,100100,150996520,12560,12560,12560,12560,326
20230623,100000,146901960,12560,12560,12560,12560,10
20230623,095900,146776360,12530,12530,12530,12530,400
20230623,095800,141764360,12530,12520,12560,12520,1160
20230623,095700,127217320,12520,12510,12520,12510,205
20230623,095600,124651720,12510,12510,12510,12510,1
20230623,095500,124639210,12490,12490,12490,12490,0
20230623,095400,124639210,12490,12490,12500,12490,392
20230623,095300,119742310,12490,12500,12500,12490,820
20230623,095200,109498310,12490,12490,12490,12490,0
20230623,095100,109498310,12490,12490,12490,12490,41
20230623,095000,108986220,12490,12490,12490,12490,87
20230623,094900,107899590,12480,12480,12480,12480,0
20230623,094800,107899590,12480,12490,12490,12480,142
20230623,094700,106127420,12480,12500,12500,12480,218
20230623,094600,103406380,12500,12500,12500,12500,100
20230623,094500,102156380,12480,12480,12480,12480,0
20230623,094400,102156380,12480,12490,12490,12480,167
20230623,094300,100072120,12480,12480,12480,12480,0
20230623,094200,100072120,12480,12480,12480,12480,104
20230623,094100,98774200,12480,12480,12480,12480,0
20230623,094000,98774200,12480,12480,12480,12480,0
20230623,093900,98774200,12480,12480,12480,12480,25
20230623,093800,98462200,12480,12490,12490,12480,200
20230623,093700,95965830,12490,12490,12490,12490,910
20230623,093600,84599930,12490,12500,12500,12490,115
20230623,093500,83163540,12490,12490,12490,12490,730
20230623,093400,74045840,12500,12500,12500,12500,0
20230623,093300,74045840,12500,12490,12500,12490,116
20230623,093200,72596990,12490,12490,12490,12490,100
20230623,093100,71347990,12490,12510,12510,12490,13
20230623,093000,71185570,12500,12500,12500,12500,0
20230623,092900,71185570,12500,12500,12500,12500,0
20230623,092800,71185570,12500,12500,12500,12500,0
20230623,092700,71185570,12500,12500,12500,12500,8
20230623,092600,71085570,12490,12490,12490,12490,0
20230623,092500,71085570,12490,12490,12490,12490,0
20230623,092400,71085570,12490,12500,12500,12490,606
20230623,092300,63515630,12490,12490,12490,12490,9
20230623,092200,63403220,12490,12490,12490,12490,1
20230623,092100,63390730,12470,12470,12470,12470,0
20230623,092000,63390730,12470,12480,12480,12470,217
20230623,091900,60684210,12470,12470,12470,12470,100
20230623,091800,59437210,12470,12470,12470,12470,124
20230623,091700,57890930,12470,12470,12470,12470,0
20230623,091600,57890930,12470,12470,12470,12470,8
20230623,091500,57791170,12470,12470,12470,12470,1
20230623,091400,57778700,12460,12500,12500,12460,350
20230623,091300,53416050,12460,12530,12540,12460,227
20230623,091200,50571060,12530,12510,12530,12470,913
20230623,091100,39165730,12510,12530,12530,12510,537
20230623,091000,32442760,12560,12560,12580,12550,35
20230623,090900,32003070,12600,12500,12600,12500,216
20230623,090800,29287350,12500,12510,12510,12500,215
20230623,090700,26598010,12510,12600,12600,12500,82
20230623,090600,25572440,12530,12510,12640,12510,224
20230623,090500,22761960,12500,12500,12500,12500,28
20230623,090400,22411960,12470,12480,12490,12460,341
20230623,090300,18162320,12490,12500,12510,12490,229
20230623,090200,15301170,12500,12560,12560,12500,740
20230623,090100,6045310,12560,12570,12570,12550,207
20230623,090000,3445280,12620,12620,12630,12620,273