KissMeData/098460/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214900,3788236940,13850,13850,13850,13850,7901
20230623,214800,3788236940,13850,13850,13850,13850,0
20230623,214700,3788236940,13850,13850,13850,13850,0
20230623,214600,3788236940,13850,13850,13850,13850,0
20230623,214500,3788236940,13850,13850,13850,13850,0
20230623,214400,3788236940,13850,13850,13850,13850,0
20230623,214300,3788236940,13850,13850,13850,13850,0
20230623,214200,3788236940,13850,13850,13850,13850,0
20230623,214100,3788236940,13850,13850,13850,13850,0
20230623,214000,3788236940,13850,13850,13850,13850,0
20230623,213900,3788236940,13850,13850,13850,13850,0
20230623,213800,3788236940,13850,13850,13850,13850,0
20230623,213700,3788236940,13850,13850,13850,13850,0
20230623,213600,3788236940,13850,13850,13850,13850,0
20230623,213500,3788236940,13850,13850,13850,13850,0
20230623,213400,3788236940,13850,13850,13850,13850,0
20230623,213300,3788236940,13850,13850,13850,13850,0
20230623,213200,3788236940,13850,13850,13850,13850,0
20230623,213100,3788236940,13850,13850,13850,13850,0
20230623,213000,3788236940,13850,13850,13850,13850,0
20230623,212900,3788236940,13850,13850,13850,13850,0
20230623,212800,3788236940,13850,13850,13850,13850,0
20230623,212700,3788236940,13850,13850,13850,13850,0
20230623,212600,3788236940,13850,13850,13850,13850,0
20230623,212500,3788236940,13850,13850,13850,13850,0
20230623,212400,3788236940,13850,13850,13850,13850,0
20230623,212300,3788236940,13850,13850,13850,13850,0
20230623,212200,3788236940,13850,13850,13850,13850,0
20230623,212100,3788236940,13850,13850,13850,13850,0
20230623,212000,3788236940,13850,13850,13850,13850,0
20230623,211900,3788236940,13850,13850,13850,13850,7901
20230623,211800,3788236940,13850,13850,13850,13850,0
20230623,211700,3788236940,13850,13850,13850,13850,0
20230623,211600,3788236940,13850,13850,13850,13850,0
20230623,211500,3788236940,13850,13850,13850,13850,0
20230623,211400,3788236940,13850,13850,13850,13850,0
20230623,211300,3788236940,13850,13850,13850,13850,0
20230623,211200,3788236940,13850,13850,13850,13850,0
20230623,211100,3788236940,13850,13850,13850,13850,0
20230623,211000,3788236940,13850,13850,13850,13850,0
20230623,210900,3788236940,13850,13850,13850,13850,0
20230623,210800,3788236940,13850,13850,13850,13850,0
20230623,210700,3788236940,13850,13850,13850,13850,0
20230623,210600,3788236940,13850,13850,13850,13850,0
20230623,210500,3788236940,13850,13850,13850,13850,0
20230623,210400,3788236940,13850,13850,13850,13850,0
20230623,210300,3788236940,13850,13850,13850,13850,0
20230623,210200,3788236940,13850,13850,13850,13850,0
20230623,210100,3788236940,13850,13850,13850,13850,0
20230623,210000,3788236940,13850,13850,13850,13850,0
20230623,205900,3788236940,13850,13850,13850,13850,0
20230623,205800,3788236940,13850,13850,13850,13850,0
20230623,205700,3788236940,13850,13850,13850,13850,0
20230623,205600,3788236940,13850,13850,13850,13850,0
20230623,205500,3788236940,13850,13850,13850,13850,0
20230623,205400,3788236940,13850,13850,13850,13850,0
20230623,205300,3788236940,13850,13850,13850,13850,0
20230623,205200,3788236940,13850,13850,13850,13850,0
20230623,205100,3788236940,13850,13850,13850,13850,0
20230623,205000,3788236940,13850,13850,13850,13850,0
20230623,204900,3788236940,13850,13850,13850,13850,7901
20230623,204800,3788236940,13850,13850,13850,13850,0
20230623,204700,3788236940,13850,13850,13850,13850,0
20230623,204600,3788236940,13850,13850,13850,13850,0
20230623,204500,3788236940,13850,13850,13850,13850,0
20230623,204400,3788236940,13850,13850,13850,13850,0
20230623,204300,3788236940,13850,13850,13850,13850,0
20230623,204200,3788236940,13850,13850,13850,13850,0
20230623,204100,3788236940,13850,13850,13850,13850,0
20230623,204000,3788236940,13850,13850,13850,13850,0
20230623,203900,3788236940,13850,13850,13850,13850,0
20230623,203800,3788236940,13850,13850,13850,13850,0
20230623,203700,3788236940,13850,13850,13850,13850,0
20230623,203600,3788236940,13850,13850,13850,13850,0
20230623,203500,3788236940,13850,13850,13850,13850,0
20230623,203400,3788236940,13850,13850,13850,13850,0
20230623,203300,3788236940,13850,13850,13850,13850,0
20230623,203200,3788236940,13850,13850,13850,13850,0
20230623,203100,3788236940,13850,13850,13850,13850,0
20230623,203000,3788236940,13850,13850,13850,13850,0
20230623,202900,3788236940,13850,13850,13850,13850,0
20230623,202800,3788236940,13850,13850,13850,13850,0
20230623,202700,3788236940,13850,13850,13850,13850,0
20230623,202600,3788236940,13850,13850,13850,13850,0
20230623,202500,3788236940,13850,13850,13850,13850,0
20230623,202400,3788236940,13850,13850,13850,13850,0
20230623,202300,3788236940,13850,13850,13850,13850,0
20230623,202200,3788236940,13850,13850,13850,13850,0
20230623,202100,3788236940,13850,13850,13850,13850,0
20230623,202000,3788236940,13850,13850,13850,13850,0
20230623,201900,3788236940,13850,13850,13850,13850,7901
20230623,201800,3788236940,13850,13850,13850,13850,0
20230623,201700,3788236940,13850,13850,13850,13850,0
20230623,201600,3788236940,13850,13850,13850,13850,0
20230623,201500,3788236940,13850,13850,13850,13850,0
20230623,201400,3788236940,13850,13850,13850,13850,0
20230623,201300,3788236940,13850,13850,13850,13850,0
20230623,201200,3788236940,13850,13850,13850,13850,0
20230623,201100,3788236940,13850,13850,13850,13850,0
20230623,201000,3788236940,13850,13850,13850,13850,0
20230623,200900,3788236940,13850,13850,13850,13850,0
20230623,200800,3788236940,13850,13850,13850,13850,0
20230623,200700,3788236940,13850,13850,13850,13850,0
20230623,200600,3788236940,13850,13850,13850,13850,0
20230623,200500,3788236940,13850,13850,13850,13850,0
20230623,200400,3788236940,13850,13850,13850,13850,0
20230623,200300,3788236940,13850,13850,13850,13850,0
20230623,200200,3788236940,13850,13850,13850,13850,0
20230623,200100,3788236940,13850,13850,13850,13850,0
20230623,200000,3788236940,13850,13850,13850,13850,0
20230623,195900,3788236940,13850,13850,13850,13850,0
20230623,195800,3788236940,13850,13850,13850,13850,0
20230623,195700,3788236940,13850,13850,13850,13850,0
20230623,195600,3788236940,13850,13850,13850,13850,0
20230623,195500,3788236940,13850,13850,13850,13850,0
20230623,195400,3788236940,13850,13850,13850,13850,0
20230623,195300,3788236940,13850,13850,13850,13850,0
20230623,195200,3788236940,13850,13850,13850,13850,0
20230623,195100,3788236940,13850,13850,13850,13850,0
20230623,195000,3788236940,13850,13850,13850,13850,0
20230623,194900,3788236940,13850,13850,13850,13850,7901
20230623,194800,3788236940,13850,13850,13850,13850,0
20230623,194700,3788236940,13850,13850,13850,13850,0
20230623,194600,3788236940,13850,13850,13850,13850,0
20230623,194500,3788236940,13850,13850,13850,13850,0
20230623,194400,3788236940,13850,13850,13850,13850,0
20230623,194300,3788236940,13850,13850,13850,13850,0
20230623,194200,3788236940,13850,13850,13850,13850,0
20230623,194100,3788236940,13850,13850,13850,13850,0
20230623,194000,3788236940,13850,13850,13850,13850,0
20230623,193900,3788236940,13850,13850,13850,13850,0
20230623,193800,3788236940,13850,13850,13850,13850,0
20230623,193700,3788236940,13850,13850,13850,13850,0
20230623,193600,3788236940,13850,13850,13850,13850,0
20230623,193500,3788236940,13850,13850,13850,13850,0
20230623,193400,3788236940,13850,13850,13850,13850,0
20230623,193300,3788236940,13850,13850,13850,13850,0
20230623,193200,3788236940,13850,13850,13850,13850,0
20230623,193100,3788236940,13850,13850,13850,13850,0
20230623,193000,3788236940,13850,13850,13850,13850,0
20230623,192900,3788236940,13850,13850,13850,13850,0
20230623,192800,3788236940,13850,13850,13850,13850,0
20230623,192700,3788236940,13850,13850,13850,13850,0
20230623,192600,3788236940,13850,13850,13850,13850,0
20230623,192500,3788236940,13850,13850,13850,13850,0
20230623,192400,3788236940,13850,13850,13850,13850,0
20230623,192300,3788236940,13850,13850,13850,13850,0
20230623,192200,3788236940,13850,13850,13850,13850,0
20230623,192100,3788236940,13850,13850,13850,13850,0
20230623,192000,3788236940,13850,13850,13850,13850,0
20230623,191900,3788236940,13850,13850,13850,13850,7901
20230623,191800,3788236940,13850,13850,13850,13850,0
20230623,191700,3788236940,13850,13850,13850,13850,0
20230623,191600,3788236940,13850,13850,13850,13850,0
20230623,191500,3788236940,13850,13850,13850,13850,0
20230623,191400,3788236940,13850,13850,13850,13850,0
20230623,191300,3788236940,13850,13850,13850,13850,0
20230623,191200,3788236940,13850,13850,13850,13850,0
20230623,191100,3788236940,13850,13850,13850,13850,0
20230623,191000,3788236940,13850,13850,13850,13850,0
20230623,190900,3788236940,13850,13850,13850,13850,0
20230623,190800,3788236940,13850,13850,13850,13850,0
20230623,190700,3788236940,13850,13850,13850,13850,0
20230623,190600,3788236940,13850,13850,13850,13850,0
20230623,190500,3788236940,13850,13850,13850,13850,0
20230623,190400,3788236940,13850,13850,13850,13850,0
20230623,190300,3788236940,13850,13850,13850,13850,0
20230623,190200,3788236940,13850,13850,13850,13850,0
20230623,190100,3788236940,13850,13850,13850,13850,0
20230623,190000,3788236940,13850,13850,13850,13850,0
20230623,185900,3788236940,13850,13850,13850,13850,0
20230623,185800,3788236940,13850,13850,13850,13850,0
20230623,185700,3788236940,13850,13850,13850,13850,0
20230623,185600,3788236940,13850,13850,13850,13850,0
20230623,185500,3788236940,13850,13850,13850,13850,0
20230623,185400,3788236940,13850,13850,13850,13850,0
20230623,185300,3788236940,13850,13850,13850,13850,0
20230623,185200,3788236940,13850,13850,13850,13850,0
20230623,185100,3788236940,13850,13850,13850,13850,0
20230623,185000,3788236940,13850,13850,13850,13850,0
20230623,184900,3788236940,13850,13850,13850,13850,7901
20230623,184800,3788236940,13850,13850,13850,13850,0
20230623,184700,3788236940,13850,13850,13850,13850,0
20230623,184600,3788236940,13850,13850,13850,13850,0
20230623,184500,3788236940,13850,13850,13850,13850,0
20230623,184400,3788236940,13850,13850,13850,13850,0
20230623,184300,3788236940,13850,13850,13850,13850,0
20230623,184200,3788236940,13850,13850,13850,13850,0
20230623,184100,3788236940,13850,13850,13850,13850,0
20230623,184000,3788236940,13850,13850,13850,13850,0
20230623,183900,3788236940,13850,13850,13850,13850,0
20230623,183800,3788236940,13850,13850,13850,13850,0
20230623,183700,3788236940,13850,13850,13850,13850,0
20230623,183600,3788236940,13850,13850,13850,13850,0
20230623,183500,3788236940,13850,13850,13850,13850,0
20230623,183400,3788236940,13850,13850,13850,13850,0
20230623,183300,3788236940,13850,13850,13850,13850,0
20230623,183200,3788236940,13850,13850,13850,13850,0
20230623,183100,3788236940,13850,13850,13850,13850,0
20230623,183000,3788236940,13850,13850,13850,13850,0
20230623,182900,3788236940,13850,13850,13850,13850,0
20230623,182800,3788236940,13850,13850,13850,13850,0
20230623,182700,3788236940,13850,13850,13850,13850,0
20230623,182600,3788236940,13850,13850,13850,13850,0
20230623,182500,3788236940,13850,13850,13850,13850,0
20230623,182400,3788236940,13850,13850,13850,13850,0
20230623,182300,3788236940,13850,13850,13850,13850,0
20230623,182200,3788236940,13850,13850,13850,13850,0
20230623,182100,3788236940,13850,13850,13850,13850,0
20230623,182000,3788236940,13850,13850,13850,13850,0
20230623,181900,3788236940,13850,13850,13850,13850,7901
20230623,181800,3788236940,13850,13850,13850,13850,0
20230623,181700,3788236940,13850,13850,13850,13850,0
20230623,181600,3788236940,13850,13850,13850,13850,0
20230623,181500,3788236940,13850,13850,13850,13850,0
20230623,181400,3788236940,13850,13850,13850,13850,0
20230623,181300,3788236940,13850,13850,13850,13850,0
20230623,181200,3788236940,13850,13850,13850,13850,0
20230623,181100,3788236940,13850,13850,13850,13850,0
20230623,181000,3788236940,13850,13850,13850,13850,0
20230623,180900,3788236940,13850,13850,13850,13850,0
20230623,180800,3788236940,13850,13850,13850,13850,0
20230623,180700,3788236940,13850,13850,13850,13850,0
20230623,180600,3788236940,13850,13850,13850,13850,0
20230623,180500,3788236940,13850,13850,13850,13850,0
20230623,180400,3788236940,13850,13850,13850,13850,0
20230623,180300,3788236940,13850,13850,13850,13850,0
20230623,180200,3788236940,13850,13850,13850,13850,0
20230623,180100,3788236940,13850,13850,13850,13850,0
20230623,180000,3788236940,13850,13850,13850,13850,0
20230623,175900,3788236940,13850,13850,13850,13850,0
20230623,175800,3788236940,13850,13850,13850,13850,0
20230623,175700,3788236940,13850,13850,13850,13850,0
20230623,175600,3788236940,13850,13850,13850,13850,0
20230623,175500,3788236940,13850,13850,13850,13850,0
20230623,175400,3788236940,13850,13850,13850,13850,0
20230623,175300,3788236940,13850,13850,13850,13850,0
20230623,175200,3788236940,13850,13850,13850,13850,0
20230623,175100,3788236940,13850,13850,13850,13850,0
20230623,175000,3788236940,13850,13850,13850,13850,0
20230623,174900,3788236940,13850,13850,13850,13850,7901
20230623,174800,3788236940,13850,13850,13850,13850,0
20230623,174700,3788236940,13850,13850,13850,13850,0
20230623,174600,3788236940,13850,13850,13850,13850,0
20230623,174500,3788236940,13850,13850,13850,13850,0
20230623,174400,3788236940,13850,13850,13850,13850,0
20230623,174300,3788236940,13850,13850,13850,13850,0
20230623,174200,3788236940,13850,13850,13850,13850,0
20230623,174100,3788236940,13850,13850,13850,13850,0
20230623,174000,3788236940,13850,13850,13850,13850,0
20230623,173900,3788236940,13850,13850,13850,13850,0
20230623,173800,3788236940,13850,13850,13850,13850,0
20230623,173700,3788236940,13850,13850,13850,13850,0
20230623,173600,3788236940,13850,13850,13850,13850,0
20230623,173500,3788236940,13850,13850,13850,13850,0
20230623,173400,3788236940,13850,13850,13850,13850,0
20230623,173300,3788236940,13850,13850,13850,13850,0
20230623,173200,3788236940,13850,13850,13850,13850,0
20230623,173100,3788236940,13850,13850,13850,13850,0
20230623,173000,3788236940,13850,13850,13850,13850,0
20230623,172900,3788236940,13850,13850,13850,13850,0
20230623,172800,3788236940,13850,13850,13850,13850,0
20230623,172700,3788236940,13850,13850,13850,13850,0
20230623,172600,3788236940,13850,13850,13850,13850,0
20230623,172500,3788236940,13850,13850,13850,13850,0
20230623,172400,3788236940,13850,13850,13850,13850,0
20230623,172300,3788236940,13850,13850,13850,13850,0
20230623,172200,3788236940,13850,13850,13850,13850,0
20230623,172100,3788236940,13850,13850,13850,13850,0
20230623,172000,3788236940,13850,13850,13850,13850,0
20230623,171900,3788236940,13850,13850,13850,13850,7901
20230623,171800,3788236940,13850,13850,13850,13850,0
20230623,171700,3788236940,13850,13850,13850,13850,0
20230623,171600,3788236940,13850,13850,13850,13850,0
20230623,171500,3788236940,13850,13850,13850,13850,0
20230623,171400,3788236940,13850,13850,13850,13850,0
20230623,171300,3788236940,13850,13850,13850,13850,0
20230623,171200,3788236940,13850,13850,13850,13850,0
20230623,171100,3788236940,13850,13850,13850,13850,0
20230623,171000,3788236940,13850,13850,13850,13850,0
20230623,170900,3788236940,13850,13850,13850,13850,0
20230623,170800,3788236940,13850,13850,13850,13850,0
20230623,170700,3788236940,13850,13850,13850,13850,0
20230623,170600,3788236940,13850,13850,13850,13850,0
20230623,170500,3788236940,13850,13850,13850,13850,0
20230623,170400,3788236940,13850,13850,13850,13850,0
20230623,170300,3788236940,13850,13850,13850,13850,0
20230623,170200,3788236940,13850,13850,13850,13850,0
20230623,170100,3788236940,13850,13850,13850,13850,0
20230623,170000,3788236940,13850,13850,13850,13850,0
20230623,165900,3788236940,13850,13850,13850,13850,0
20230623,165800,3788236940,13850,13850,13850,13850,0
20230623,165700,3788236940,13850,13850,13850,13850,0
20230623,165600,3788236940,13850,13850,13850,13850,0
20230623,165500,3788236940,13850,13850,13850,13850,0
20230623,165400,3788236940,13850,13850,13850,13850,0
20230623,165300,3788236940,13850,13850,13850,13850,0
20230623,165200,3788236940,13850,13850,13850,13850,0
20230623,165100,3788236940,13850,13850,13850,13850,0
20230623,165000,3788236940,13850,13850,13850,13850,0
20230623,164900,3788236940,13850,13850,13850,13850,7901
20230623,164800,3788236940,13850,13850,13850,13850,0
20230623,164700,3788236940,13850,13850,13850,13850,0
20230623,164600,3788236940,13850,13850,13850,13850,0
20230623,164500,3788236940,13850,13850,13850,13850,0
20230623,164400,3788236940,13850,13850,13850,13850,0
20230623,164300,3788236940,13850,13850,13850,13850,0
20230623,164200,3788236940,13850,13850,13850,13850,0
20230623,164100,3788236940,13850,13850,13850,13850,0
20230623,164000,3788236940,13850,13850,13850,13850,0
20230623,163900,3788236940,13850,13850,13850,13850,0
20230623,163800,3788236940,13850,13850,13850,13850,0
20230623,163700,3788236940,13850,13850,13850,13850,0
20230623,163600,3788236940,13850,13850,13850,13850,0
20230623,163500,3788236940,13850,13850,13850,13850,0
20230623,163400,3788236940,13850,13850,13850,13850,0
20230623,163300,3788236940,13850,13850,13850,13850,0
20230623,163200,3788236940,13850,13850,13850,13850,0
20230623,163100,3788236940,13850,13850,13850,13850,0
20230623,163000,3788236940,13850,13850,13850,13850,0
20230623,162900,3788236940,13850,13850,13850,13850,0
20230623,162800,3788236940,13850,13850,13850,13850,0
20230623,162700,3788236940,13850,13850,13850,13850,0
20230623,162600,3788236940,13850,13850,13850,13850,0
20230623,162500,3788236940,13850,13850,13850,13850,0
20230623,162400,3788236940,13850,13850,13850,13850,0
20230623,162300,3788236940,13850,13850,13850,13850,0
20230623,162200,3788236940,13850,13850,13850,13850,0
20230623,162100,3788236940,13850,13850,13850,13850,0
20230623,162000,3788236940,13850,13850,13850,13850,0
20230623,161900,3788236940,13850,13850,13850,13850,7901
20230623,161800,3788236940,13850,13850,13850,13850,0
20230623,161700,3788236940,13850,13850,13850,13850,0
20230623,161600,3788236940,13850,13850,13850,13850,0
20230623,161500,3788236940,13850,13850,13850,13850,0
20230623,161400,3788236940,13850,13850,13850,13850,0
20230623,161300,3788236940,13850,13850,13850,13850,0
20230623,161200,3788236940,13850,13850,13850,13850,0
20230623,161100,3788236940,13850,13850,13850,13850,0
20230623,161000,3788236940,13850,13850,13850,13850,0
20230623,160900,3788236940,13850,13850,13850,13850,0
20230623,160800,3788236940,13850,13850,13850,13850,0
20230623,160700,3788236940,13850,13850,13850,13850,0
20230623,160600,3788236940,13850,13850,13850,13850,0
20230623,160500,3788236940,13850,13850,13850,13850,0
20230623,160400,3788236940,13850,13850,13850,13850,0
20230623,160300,3788236940,13850,13850,13850,13850,0
20230623,160200,3788236940,13850,13850,13850,13850,0
20230623,160100,3788236940,13850,13850,13850,13850,0
20230623,160000,3788236940,13850,13850,13850,13850,0
20230623,155900,3788236940,13850,13850,13850,13850,0
20230623,155800,3788236940,13850,13850,13850,13850,0
20230623,155700,3788236940,13850,13850,13850,13850,0
20230623,155600,3788236940,13850,13850,13850,13850,0
20230623,155500,3788236940,13850,13850,13850,13850,0
20230623,155400,3788236940,13850,13850,13850,13850,0
20230623,155300,3788236940,13850,13850,13850,13850,0
20230623,155200,3788236940,13850,13850,13850,13850,0
20230623,155100,3788236940,13850,13850,13850,13850,0
20230623,155000,3788236940,13850,13850,13850,13850,0
20230623,154900,3788236940,13850,13850,13850,13850,7901
20230623,154800,3788236940,13850,13850,13850,13850,0
20230623,154700,3788236940,13850,13850,13850,13850,0
20230623,154600,3788236940,13850,13850,13850,13850,0
20230623,154500,3788236940,13850,13850,13850,13850,0
20230623,154400,3788236940,13850,13850,13850,13850,0
20230623,154300,3788236940,13850,13850,13850,13850,0
20230623,154200,3788236940,13850,13850,13850,13850,0
20230623,154100,3788236940,13850,13850,13850,13850,0
20230623,154000,3788236940,13850,13850,13850,13850,0
20230623,153900,3788236940,13850,13850,13850,13850,0
20230623,153800,3788236940,13850,13850,13850,13850,0
20230623,153700,3788236940,13850,13850,13850,13850,0
20230623,153600,3788236940,13850,13850,13850,13850,0
20230623,153500,3788236940,13850,13850,13850,13850,0
20230623,153400,3788236940,13850,13850,13850,13850,0
20230623,153300,3788236940,13850,13850,13850,13850,0
20230623,153200,3788236940,13850,13850,13850,13850,0
20230623,153100,3788236940,13850,13850,13850,13850,0
20230623,153000,3788236940,13850,13850,13850,13850,7901
20230623,152900,3678808090,13850,13850,13850,13850,0
20230623,152800,3678808090,13850,13850,13850,13850,0
20230623,152700,3678808090,13850,13850,13850,13850,0
20230623,152600,3678808090,13850,13850,13850,13850,0
20230623,152500,3678808090,13850,13850,13850,13850,0
20230623,152400,3678808090,13850,13850,13850,13850,0
20230623,152300,3678808090,13850,13850,13850,13850,0
20230623,152200,3678808090,13850,13850,13850,13850,0
20230623,152100,3678808090,13850,13850,13850,13850,0
20230623,152000,3678808090,13850,13850,13850,13850,0
20230623,151900,3678808090,13850,13860,13860,13840,1422
20230623,151800,3659118600,13860,13860,13860,13850,277
20230623,151700,3655279970,13850,13850,13860,13850,365
20230623,151600,3650224520,13850,13870,13870,13850,419
20230623,151500,3644418800,13860,13860,13870,13860,130
20230623,151400,3642615980,13860,13860,13870,13860,109
20230623,151300,3641105170,13860,13860,13870,13850,159
20230623,151200,3638901660,13860,13860,13860,13860,6
20230623,151100,3638818500,13860,13870,13870,13850,964
20230623,151000,3625462650,13870,13860,13870,13860,2267
20230623,150900,3594026180,13860,13860,13860,13860,129
20230623,150800,3592238240,13860,13870,13870,13860,1110
20230623,150700,3576844190,13870,13870,13880,13870,1386
20230623,150600,3557620360,13870,13870,13870,13870,5
20230623,150500,3557551010,13870,13870,13880,13870,85
20230623,150400,3556372040,13870,13870,13870,13870,178
20230623,150300,3553903180,13870,13880,13880,13870,173
20230623,150200,3551503470,13880,13880,13880,13880,300
20230623,150100,3547339470,13880,13840,13880,13840,850
20230623,150000,3535559510,13860,13850,13860,13850,6266
20230623,145900,3448729140,13850,13850,13860,13850,1384
20230623,145800,3429559640,13860,13850,13860,13850,229
20230623,145700,3426387980,13850,13850,13860,13850,2170
20230623,145600,3396333420,13860,13860,13860,13860,54
20230623,145500,3395584980,13860,13870,13870,13860,391
20230623,145400,3390163330,13870,13880,13880,13870,387
20230623,145300,3384795630,13880,13880,13880,13880,1
20230623,145200,3384781750,13880,13880,13880,13880,30
20230623,145100,3384365350,13870,13870,13880,13870,405
20230623,145000,3378747280,13880,13890,13890,13880,247
20230623,144900,3375318910,13880,13860,13880,13860,1570
20230623,144800,3353543970,13870,13890,13890,13870,2062
20230623,144700,3324922090,13880,13890,13900,13880,837
20230623,144600,3313295320,13890,13880,13890,13880,1364
20230623,144500,3294361080,13870,13870,13880,13870,557
20230623,144400,3286635010,13880,13880,13880,13880,2
20230623,144300,3286607250,13880,13880,13880,13880,2
20230623,144200,3286579490,13870,13850,13870,13850,3876
20230623,144100,3232880480,13850,13850,13850,13850,145
20230623,144000,3230872230,13840,13850,13850,13840,233
20230623,143900,3227647500,13840,13850,13850,13840,2427
20230623,143800,3194056720,13850,13850,13850,13850,231
20230623,143700,3190857370,13850,13850,13850,13850,264
20230623,143600,3187200970,13850,13850,13850,13850,482
20230623,143500,3180525270,13850,13850,13850,13850,344
20230623,143400,3175760870,13850,13850,13850,13850,468
20230623,143300,3169279070,13850,13850,13850,13850,15
20230623,143200,3169071320,13840,13850,13850,13840,629
20230623,143100,3160362670,13850,13850,13850,13850,0
20230623,143000,3160362670,13850,13840,13850,13840,2522
20230623,142900,3125458170,13830,13830,13830,13830,769
20230623,142800,3114822900,13830,13850,13850,13830,4387
20230623,142700,3054130380,13850,13850,13850,13850,185
20230623,142600,3051568130,13850,13850,13850,13850,253
20230623,142500,3048064080,13850,13850,13850,13850,1862
20230623,142400,3022275380,13850,13850,13850,13850,826
20230623,142300,3010835280,13850,13850,13850,13850,955
20230623,142200,2997608530,13850,13860,13860,13850,141
20230623,142100,2995655430,13860,13860,13860,13860,100
20230623,142000,2994269430,13860,13860,13860,13860,36
20230623,141900,2993770470,13860,13860,13860,13850,706
20230623,141800,2983990360,13860,13860,13860,13860,20
20230623,141700,2983713160,13850,13860,13860,13850,533
20230623,141600,2976331010,13860,13860,13860,13860,1
20230623,141500,2976317150,13860,13860,13860,13860,4
20230623,141400,2976261710,13860,13870,13870,13860,699
20230623,141300,2966567910,13880,13880,13880,13880,0
20230623,141200,2966567910,13880,13880,13880,13880,1
20230623,141100,2966554030,13880,13880,13880,13880,528
20230623,141000,2959225390,13880,13880,13880,13870,240
20230623,140900,2955896240,13880,13880,13880,13880,10
20230623,140800,2955757440,13880,13880,13880,13880,18
20230623,140700,2955507600,13880,13880,13880,13880,28
20230623,140600,2955118960,13880,13860,13880,13860,932
20230623,140500,2942199530,13860,13860,13860,13850,59
20230623,140400,2941381990,13860,13850,13860,13850,112
20230623,140300,2939830690,13850,13860,13860,13850,201
20230623,140200,2937045830,13860,13860,13860,13860,301
20230623,140100,2932873970,13860,13850,13860,13850,1557
20230623,140000,2911309510,13840,13840,13840,13840,0
20230623,135900,2911309510,13840,13840,13840,13840,186
20230623,135800,2908735270,13840,13840,13840,13840,458
20230623,135700,2902396550,13840,13840,13840,13840,88
20230623,135600,2901178630,13840,13840,13840,13840,435
20230623,135500,2895158230,13840,13850,13850,13840,1077
20230623,135400,2880251550,13850,13850,13850,13850,1058
20230623,135300,2865598250,13850,13850,13850,13850,9
20230623,135200,2865473600,13850,13850,13850,13850,199
20230623,135100,2862717450,13850,13860,13860,13850,397
20230623,135000,2857217970,13860,13860,13860,13860,0
20230623,134900,2857217970,13860,13860,13860,13860,120
20230623,134800,2855554770,13850,13850,13850,13850,20
20230623,134700,2855277770,13850,13850,13850,13850,774
20230623,134600,2844557870,13850,13840,13850,13830,615
20230623,134500,2836045830,13830,13830,13830,13820,2230
20230623,134400,2805205430,13830,13830,13830,13830,269
20230623,134300,2801485160,13830,13830,13830,13830,829
20230623,134200,2790020090,13830,13830,13830,13830,1619
20230623,134100,2767629320,13840,13830,13840,13830,379
20230623,134000,2762387640,13840,13850,13850,13830,1350
20230623,133900,2743705030,13840,13840,13850,13840,281
20230623,133800,2739814270,13850,13850,13850,13850,1
20230623,133700,2739800420,13850,13850,13850,13850,34
20230623,133600,2739329520,13850,13850,13850,13850,298
20230623,133500,2735202220,13850,13840,13850,13840,332
20230623,133400,2730607280,13840,13840,13840,13840,0
20230623,133300,2730607280,13840,13840,13840,13840,862
20230623,133200,2718677200,13840,13850,13850,13840,1754
20230623,133100,2694401630,13850,13850,13850,13850,1100
20230623,133000,2679166630,13850,13860,13860,13850,601
20230623,132900,2670842370,13860,13870,13870,13860,1280
20230623,132800,2653095550,13860,13880,13880,13860,1007
20230623,132700,2639132780,13880,13870,13880,13870,1544
20230623,132600,2617705430,13870,13870,13870,13870,61
20230623,132500,2616859360,13870,13870,13870,13870,132
20230623,132400,2615028520,13870,13860,13870,13860,609
20230623,132300,2606585310,13860,13850,13860,13840,356
20230623,132200,2601654720,13840,13860,13860,13840,1119
20230623,132100,2586148140,13840,13820,13840,13820,2567
20230623,132000,2550640470,13820,13840,13840,13820,667
20230623,131900,2541415920,13840,13860,13860,13810,13003
20230623,131800,2361382200,13870,13870,13870,13870,518
20230623,131700,2354197540,13870,13870,13880,13870,887
20230623,131600,2341894780,13870,13880,13880,13870,888
20230623,131500,2329571340,13880,13900,13900,13880,2362
20230623,131400,2296756100,13910,13900,13910,13900,1250
20230623,131300,2279378100,13910,13900,13910,13900,1397
20230623,131200,2259957800,13900,13910,13910,13900,1873
20230623,131100,2233907110,13910,13910,13920,13910,760
20230623,131000,2223333790,13910,13920,13920,13910,78
20230623,130900,2222248620,13920,13920,13920,13920,0
20230623,130800,2222248620,13920,13910,13920,13910,1150
20230623,130700,2206243560,13910,13920,13930,13910,251
20230623,130600,2202749230,13920,13920,13930,13920,1213
20230623,130500,2185863660,13920,13920,13930,13920,121
20230623,130400,2184179320,13930,13920,13930,13920,1489
20230623,130300,2163452400,13920,13910,13920,13910,83
20230623,130200,2162297430,13910,13910,13910,13910,0
20230623,130100,2162297430,13910,13920,13920,13910,29
20230623,130000,2161893850,13920,13920,13920,13910,382
20230623,125900,2156579590,13910,13920,13920,13910,608
20230623,125800,2148122130,13920,13930,13930,13920,1639
20230623,125700,2125307090,13920,13930,13930,13920,206
20230623,125600,2122439240,13920,13930,13930,13920,586
20230623,125500,2114278840,13930,13930,13930,13930,544
20230623,125400,2106700920,13930,13940,13940,13930,50
20230623,125300,2106004170,13930,13930,13940,13930,617
20230623,125200,2097409300,13940,13930,13940,13930,113
20230623,125100,2095834860,13930,13930,13930,13930,1539
20230623,125000,2074396590,13930,13950,13950,13930,410
20230623,124900,2068681370,13950,13940,13950,13940,18
20230623,124800,2068430280,13950,13950,13950,13950,38
20230623,124700,2067900180,13950,13950,13950,13950,205
20230623,124600,2065040430,13940,13940,13940,13940,104
20230623,124500,2063590670,13940,13960,13960,13940,683
20230623,124400,2054062800,13950,13950,13950,13950,24
20230623,124300,2053728000,13950,13950,13960,13950,144
20230623,124200,2051719120,13960,13960,13960,13960,14
20230623,124100,2051523680,13950,13960,13960,13950,303
20230623,124000,2047294210,13950,13950,13950,13950,0
20230623,123900,2047294210,13950,13950,13960,13950,511
20230623,123800,2040165600,13960,13950,13960,13950,19
20230623,123700,2039900530,13960,13960,13960,13960,102
20230623,123600,2038476610,13950,13970,13970,13950,609
20230623,123500,2029974380,13960,13970,13970,13960,198
20230623,123400,2027208520,13970,13970,13970,13970,302
20230623,123300,2022989580,13970,13970,13970,13970,20
20230623,123200,2022710180,13970,13970,13970,13970,29
20230623,123100,2022305050,13970,13960,13970,13960,13
20230623,123000,2022123520,13960,13960,13960,13960,218
20230623,122900,2019080240,13960,13950,13960,13950,41
20230623,122800,2018507980,13960,13960,13960,13960,15
20230623,122700,2018298580,13950,13950,13950,13950,833
20230623,122600,2006678230,13950,13950,13950,13950,180
20230623,122500,2004167230,13950,13950,13950,13940,826
20230623,122400,1992651510,13950,13960,13960,13940,826
20230623,122300,1981129800,13960,13960,13960,13950,2439
20230623,122200,1947095990,13980,13980,13980,13980,60
20230623,122100,1946257190,13980,13980,13980,13980,1
20230623,122000,1946243210,13980,13980,13980,13980,19
20230623,121900,1945977590,13960,13960,13960,13960,367
20230623,121800,1940854270,13950,13950,13950,13950,248
20230623,121700,1937394670,13950,13950,13950,13950,214
20230623,121600,1934409370,13950,13940,13950,13940,104
20230623,121500,1932958610,13950,13940,13950,13940,55
20230623,121400,1932191510,13940,13950,13950,13940,342
20230623,121300,1927421340,13950,13950,13960,13950,1313
20230623,121200,1909103260,13950,13960,13960,13950,1432
20230623,121100,1889115040,13960,13980,13980,13960,64
20230623,121000,1888221310,13970,13970,13970,13970,510
20230623,120900,1881096610,13960,13970,13970,13960,127
20230623,120800,1879322590,13970,13970,13970,13970,62
20230623,120700,1878456450,13970,13960,13970,13960,50
20230623,120600,1877758250,13970,13970,13970,13970,41
20230623,120500,1877185480,13970,13980,13980,13970,383
20230623,120400,1871833490,13990,13980,13990,13980,455
20230623,120300,1865468910,13980,13990,13990,13970,370
20230623,120200,1860294950,13980,13960,13980,13960,655
20230623,120100,1851143380,13960,13960,13960,13960,251
20230623,120000,1847639420,13960,13950,13960,13940,566
20230623,115900,1839743040,13950,13950,13950,13950,150
20230623,115800,1837650540,13950,13950,13950,13950,97
20230623,115700,1836297390,13950,13940,13950,13940,160
20230623,115600,1834065490,13940,13940,13940,13940,1064
20230623,115500,1819233330,13930,13950,13950,13930,1333
20230623,115400,1800647600,13950,13960,13960,13950,94
20230623,115300,1799335500,13960,13960,13960,13950,552
20230623,115200,1791630310,13960,13960,13960,13960,19
20230623,115100,1791365070,13960,13970,13970,13960,385
20230623,115000,1785989020,13970,13980,13980,13970,198
20230623,114900,1783222900,13980,13980,13980,13980,1
20230623,114800,1783208920,13980,13980,13980,13980,251
20230623,114700,1779699940,13980,13980,13980,13980,2
20230623,114600,1779671980,13980,13980,13980,13980,21
20230623,114500,1779378400,13980,13980,13980,13970,336
20230623,114400,1774681570,13970,13960,13970,13960,2445
20230623,114300,1740543760,13950,13950,13960,13950,519
20230623,114200,1733302880,13960,13950,13960,13950,1688
20230623,114100,1709753580,13950,13960,13960,13950,51
20230623,114000,1709042020,13950,13960,13960,13950,1003
20230623,113900,1695049840,13960,13960,13960,13960,196
20230623,113800,1692313680,13960,13960,13970,13960,1380
20230623,113700,1673048590,13970,13970,13970,13970,5
20230623,113600,1672978740,13960,13960,13960,13960,1563
20230623,113500,1651159260,13960,13970,13970,13960,575
20230623,113400,1643130010,13970,13970,13970,13960,1783
20230623,113300,1618221530,13980,13980,13980,13980,50
20230623,113200,1617522530,13980,13980,13980,13980,170
20230623,113100,1615145930,13970,13970,13980,13970,735
20230623,113000,1604871180,13970,13980,13980,13970,547
20230623,112900,1597225280,13980,13990,13990,13980,1116
20230623,112800,1581621080,13990,13990,13990,13990,69
20230623,112700,1580655770,13990,13980,13990,13980,532
20230623,112600,1573217800,13980,13990,13990,13980,115
20230623,112500,1571609660,13990,13990,13990,13980,438
20230623,112400,1565485480,13990,13980,13990,13980,59
20230623,112300,1564660500,13990,13990,13990,13980,614
20230623,112200,1556074910,13990,13990,13990,13990,47
20230623,112100,1555417380,13990,13990,14000,13990,223
20230623,112000,1552297580,13990,13990,13990,13990,472
20230623,111900,1545694300,13990,14000,14000,13990,530
20230623,111800,1538279330,14000,14000,14010,14000,562
20230623,111700,1530410370,14000,13990,14000,13990,545
20230623,111600,1522780820,13990,14010,14010,13990,5624
20230623,111500,1444030020,14010,14020,14020,14010,2
20230623,111400,1444001990,14020,14020,14020,14010,51
20230623,111300,1443287320,14010,14020,14020,14010,95
20230623,111200,1441955520,14020,14020,14020,14020,15
20230623,111100,1441745220,14020,14010,14020,14010,387
20230623,111000,1436322620,14020,14020,14020,14020,1
20230623,110900,1436308600,14020,14020,14020,14010,199
20230623,110800,1433518820,14020,14020,14020,14020,81
20230623,110700,1432383200,14020,14020,14020,14010,1527
20230623,110600,1410979660,14020,14020,14020,14020,1
20230623,110500,1410965640,14030,14030,14030,14030,0
20230623,110400,1410965640,14030,14030,14030,14030,463
20230623,110300,1404469750,14040,14040,14040,14040,676
20230623,110200,1394978710,14030,14020,14030,14020,1967
20230623,110100,1367396540,14010,14020,14020,14010,1132
20230623,110000,1351536770,14020,14020,14030,14020,997
20230623,105900,1337558580,14020,14020,14020,14020,1185
20230623,105800,1320944880,14020,14020,14020,14020,1489
20230623,105700,1300069100,14020,14020,14030,14010,1949
20230623,105600,1272745260,14030,14030,14030,14030,1133
20230623,105500,1256849270,14030,14020,14030,14020,1697
20230623,105400,1233053800,14020,14030,14030,14020,669
20230623,105300,1223669660,14030,14050,14050,14030,1063
20230623,105200,1208747070,14050,14070,14070,14040,2321
20230623,105100,1176132020,14070,14090,14090,14070,599
20230623,105000,1167699530,14090,14100,14100,14080,717
20230623,104900,1157597840,14100,14090,14100,14090,145
20230623,104800,1155554770,14090,14100,14100,14090,230
20230623,104700,1152313110,14100,14100,14100,14100,118
20230623,104600,1150649310,14100,14100,14100,14100,390
20230623,104500,1145150310,14100,14090,14100,14070,4539
20230623,104400,1081238330,14090,14090,14100,14090,1280
20230623,104300,1063203010,14100,14090,14100,14090,53
20230623,104200,1062455990,14100,14100,14100,14100,17
20230623,104100,1062216290,14100,14090,14100,14090,238
20230623,104000,1058862660,14090,14090,14100,14090,1643
20230623,103900,1035711850,14090,14080,14090,14080,125
20230623,103800,1033950650,14080,14080,14080,14080,585
20230623,103700,1025713850,14080,14090,14090,14080,144
20230623,103600,1023685200,14090,14090,14100,14090,297
20230623,103500,1019498970,14090,14110,14110,14090,975
20230623,103400,1005760500,14100,14100,14100,14100,42
20230623,103300,1005168300,14100,14110,14110,14100,479
20230623,103200,998412680,14110,14120,14120,14110,617
20230623,103100,989703160,14120,14120,14130,14120,288
20230623,103000,985636570,14120,14120,14130,14120,86
20230623,102900,984421540,14120,14130,14130,14120,70
20230623,102800,983432810,14130,14130,14130,14130,1
20230623,102700,983418680,14130,14130,14130,14130,36
20230623,102600,982910000,14130,14100,14130,14100,618
20230623,102500,974190480,14090,14090,14090,14090,1005
20230623,102400,960030030,14090,14090,14090,14080,594
20230623,102300,951665070,14090,14090,14090,14090,198
20230623,102200,948875250,14090,14080,14090,14080,1072
20230623,102100,933779870,14080,14080,14080,14080,652
20230623,102000,924599710,14080,14080,14090,14080,515
20230623,101900,917345190,14080,14130,14130,14080,5306
20230623,101800,842450620,14130,14140,14140,14130,1493
20230623,101700,821344990,14150,14150,14150,14150,740
20230623,101600,810873990,14150,14140,14150,14140,572
20230623,101500,802785830,14140,14130,14140,14130,327
20230623,101400,798162750,14140,14150,14150,14140,486
20230623,101300,791290490,14150,14190,14190,14140,482
20230623,101200,784454820,14190,14150,14190,14140,1352
20230623,101100,765317290,14150,14160,14160,14150,1178
20230623,101000,748640490,14170,14180,14180,14170,981
20230623,100900,734739620,14170,14170,14170,14170,318
20230623,100800,730233560,14170,14180,14180,14170,369
20230623,100700,725002750,14190,14190,14190,14190,10
20230623,100600,724860850,14190,14190,14190,14190,0
20230623,100500,724860850,14190,14190,14190,14190,418
20230623,100400,718929430,14180,14180,14180,14180,212
20230623,100300,715923270,14170,14160,14170,14160,829
20230623,100200,704176680,14160,14160,14160,14160,797
20230623,100100,692891160,14170,14180,14180,14170,978
20230623,100000,679032410,14180,14170,14180,14170,25
20230623,095900,678677980,14170,14170,14180,14170,112
20230623,095800,677090890,14180,14200,14200,14170,377
20230623,095700,671740550,14200,14200,14200,14200,390
20230623,095600,666202550,14200,14210,14210,14190,573
20230623,095500,658065800,14200,14190,14200,14190,426
20230623,095400,652018070,14190,14190,14190,14190,87
20230623,095300,650783540,14180,14170,14180,14170,140
20230623,095200,648799560,14160,14160,14160,14160,118
20230623,095100,647128680,14150,14150,14150,14150,155
20230623,095000,644935430,14150,14140,14150,14140,914
20230623,094900,632010690,14140,14150,14150,14140,686
20230623,094800,622307610,14150,14150,14160,14140,1183
20230623,094700,605568000,14160,14160,14160,14150,905
20230623,094600,592753960,14160,14180,14180,14160,371
20230623,094500,587497800,14190,14180,14200,14180,252
20230623,094400,583922250,14180,14160,14180,14160,133
20230623,094300,582037880,14160,14140,14160,14140,327
20230623,094200,577409660,14140,14170,14170,14140,1419
20230623,094100,557328270,14170,14190,14190,14170,1473
20230623,094000,536437400,14190,14190,14190,14190,12
20230623,093900,536267120,14180,14180,14180,14170,91
20230623,093800,534976840,14180,14180,14190,14150,1892
20230623,093700,508166490,14180,14200,14210,14180,1174
20230623,093600,491497700,14200,14190,14200,14190,835
20230623,093500,479642140,14190,14200,14210,14190,99
20230623,093400,478236650,14200,14220,14220,14200,4955
20230623,093300,407836200,14230,14250,14250,14230,809
20230623,093200,396321480,14250,14240,14250,14240,250
20230623,093100,392761380,14240,14220,14250,14220,478
20230623,093000,385955880,14220,14230,14230,14210,1654
20230623,092900,362435580,14230,14240,14240,14230,530
20230623,092800,354893480,14240,14240,14240,14240,1434
20230623,092700,334473320,14240,14250,14250,14240,184
20230623,092600,331851330,14250,14250,14250,14250,204
20230623,092500,328944330,14250,14250,14250,14250,1
20230623,092400,328930080,14250,14270,14270,14250,785
20230623,092300,317735560,14270,14280,14300,14270,454
20230623,092200,311252500,14300,14300,14300,14280,840
20230623,092100,299242520,14300,14280,14300,14280,1046
20230623,092000,284293630,14280,14290,14290,14280,438
20230623,091900,278038690,14290,14290,14300,14280,335
20230623,091800,273252560,14290,14290,14300,14280,1018
20230623,091700,258705150,14290,14280,14290,14280,773
20230623,091600,247666560,14280,14280,14280,14280,25
20230623,091500,247309560,14270,14260,14270,14260,148
20230623,091400,245197610,14260,14240,14260,14240,1169
20230623,091300,228539380,14240,14240,14240,14240,0
20230623,091200,228539380,14240,14240,14240,14230,553
20230623,091100,220664670,14240,14250,14250,14240,340
20230623,091000,215822690,14240,14250,14250,14240,946
20230623,090900,202348220,14250,14250,14250,14250,247
20230623,090800,198828470,14250,14240,14260,14240,80
20230623,090700,197687980,14220,14280,14280,14220,1028
20230623,090600,183046240,14280,14260,14290,14260,1101
20230623,090500,167328230,14240,14220,14240,14220,1892
20230623,090400,140404710,14220,14220,14230,14220,353
20230623,090300,135384850,14220,14240,14240,14220,887
20230623,090200,122770170,14230,14240,14240,14220,859
20230623,090100,110547260,14250,14240,14250,14220,4218
20230623,090000,50499400,14230,14240,14270,14230,3547