KissMeData/097520/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214800,1481317300,30300,30300,30300,30300,2721
20230623,214700,1481317300,30300,30300,30300,30300,0
20230623,214600,1481317300,30300,30300,30300,30300,0
20230623,214500,1481317300,30300,30300,30300,30300,0
20230623,214400,1481317300,30300,30300,30300,30300,0
20230623,214300,1481317300,30300,30300,30300,30300,0
20230623,214200,1481317300,30300,30300,30300,30300,0
20230623,214100,1481317300,30300,30300,30300,30300,0
20230623,214000,1481317300,30300,30300,30300,30300,0
20230623,213900,1481317300,30300,30300,30300,30300,0
20230623,213800,1481317300,30300,30300,30300,30300,0
20230623,213700,1481317300,30300,30300,30300,30300,0
20230623,213600,1481317300,30300,30300,30300,30300,0
20230623,213500,1481317300,30300,30300,30300,30300,0
20230623,213400,1481317300,30300,30300,30300,30300,0
20230623,213300,1481317300,30300,30300,30300,30300,0
20230623,213200,1481317300,30300,30300,30300,30300,0
20230623,213100,1481317300,30300,30300,30300,30300,0
20230623,213000,1481317300,30300,30300,30300,30300,0
20230623,212900,1481317300,30300,30300,30300,30300,0
20230623,212800,1481317300,30300,30300,30300,30300,0
20230623,212700,1481317300,30300,30300,30300,30300,0
20230623,212600,1481317300,30300,30300,30300,30300,0
20230623,212500,1481317300,30300,30300,30300,30300,0
20230623,212400,1481317300,30300,30300,30300,30300,0
20230623,212300,1481317300,30300,30300,30300,30300,0
20230623,212200,1481317300,30300,30300,30300,30300,0
20230623,212100,1481317300,30300,30300,30300,30300,0
20230623,212000,1481317300,30300,30300,30300,30300,0
20230623,211900,1481317300,30300,30300,30300,30300,0
20230623,211800,1481317300,30300,30300,30300,30300,2721
20230623,211700,1481317300,30300,30300,30300,30300,0
20230623,211600,1481317300,30300,30300,30300,30300,0
20230623,211500,1481317300,30300,30300,30300,30300,0
20230623,211400,1481317300,30300,30300,30300,30300,0
20230623,211300,1481317300,30300,30300,30300,30300,0
20230623,211200,1481317300,30300,30300,30300,30300,0
20230623,211100,1481317300,30300,30300,30300,30300,0
20230623,211000,1481317300,30300,30300,30300,30300,0
20230623,210900,1481317300,30300,30300,30300,30300,0
20230623,210800,1481317300,30300,30300,30300,30300,0
20230623,210700,1481317300,30300,30300,30300,30300,0
20230623,210600,1481317300,30300,30300,30300,30300,0
20230623,210500,1481317300,30300,30300,30300,30300,0
20230623,210400,1481317300,30300,30300,30300,30300,0
20230623,210300,1481317300,30300,30300,30300,30300,0
20230623,210200,1481317300,30300,30300,30300,30300,0
20230623,210100,1481317300,30300,30300,30300,30300,0
20230623,210000,1481317300,30300,30300,30300,30300,0
20230623,205900,1481317300,30300,30300,30300,30300,0
20230623,205800,1481317300,30300,30300,30300,30300,0
20230623,205700,1481317300,30300,30300,30300,30300,0
20230623,205600,1481317300,30300,30300,30300,30300,0
20230623,205500,1481317300,30300,30300,30300,30300,0
20230623,205400,1481317300,30300,30300,30300,30300,0
20230623,205300,1481317300,30300,30300,30300,30300,0
20230623,205200,1481317300,30300,30300,30300,30300,0
20230623,205100,1481317300,30300,30300,30300,30300,0
20230623,205000,1481317300,30300,30300,30300,30300,0
20230623,204900,1481317300,30300,30300,30300,30300,0
20230623,204800,1481317300,30300,30300,30300,30300,2721
20230623,204700,1481317300,30300,30300,30300,30300,0
20230623,204600,1481317300,30300,30300,30300,30300,0
20230623,204500,1481317300,30300,30300,30300,30300,0
20230623,204400,1481317300,30300,30300,30300,30300,0
20230623,204300,1481317300,30300,30300,30300,30300,0
20230623,204200,1481317300,30300,30300,30300,30300,0
20230623,204100,1481317300,30300,30300,30300,30300,0
20230623,204000,1481317300,30300,30300,30300,30300,0
20230623,203900,1481317300,30300,30300,30300,30300,0
20230623,203800,1481317300,30300,30300,30300,30300,0
20230623,203700,1481317300,30300,30300,30300,30300,0
20230623,203600,1481317300,30300,30300,30300,30300,0
20230623,203500,1481317300,30300,30300,30300,30300,0
20230623,203400,1481317300,30300,30300,30300,30300,0
20230623,203300,1481317300,30300,30300,30300,30300,0
20230623,203200,1481317300,30300,30300,30300,30300,0
20230623,203100,1481317300,30300,30300,30300,30300,0
20230623,203000,1481317300,30300,30300,30300,30300,0
20230623,202900,1481317300,30300,30300,30300,30300,0
20230623,202800,1481317300,30300,30300,30300,30300,0
20230623,202700,1481317300,30300,30300,30300,30300,0
20230623,202600,1481317300,30300,30300,30300,30300,0
20230623,202500,1481317300,30300,30300,30300,30300,0
20230623,202400,1481317300,30300,30300,30300,30300,0
20230623,202300,1481317300,30300,30300,30300,30300,0
20230623,202200,1481317300,30300,30300,30300,30300,0
20230623,202100,1481317300,30300,30300,30300,30300,0
20230623,202000,1481317300,30300,30300,30300,30300,0
20230623,201900,1481317300,30300,30300,30300,30300,0
20230623,201800,1481317300,30300,30300,30300,30300,2721
20230623,201700,1481317300,30300,30300,30300,30300,0
20230623,201600,1481317300,30300,30300,30300,30300,0
20230623,201500,1481317300,30300,30300,30300,30300,0
20230623,201400,1481317300,30300,30300,30300,30300,0
20230623,201300,1481317300,30300,30300,30300,30300,0
20230623,201200,1481317300,30300,30300,30300,30300,0
20230623,201100,1481317300,30300,30300,30300,30300,0
20230623,201000,1481317300,30300,30300,30300,30300,0
20230623,200900,1481317300,30300,30300,30300,30300,0
20230623,200800,1481317300,30300,30300,30300,30300,0
20230623,200700,1481317300,30300,30300,30300,30300,0
20230623,200600,1481317300,30300,30300,30300,30300,0
20230623,200500,1481317300,30300,30300,30300,30300,0
20230623,200400,1481317300,30300,30300,30300,30300,0
20230623,200300,1481317300,30300,30300,30300,30300,0
20230623,200200,1481317300,30300,30300,30300,30300,0
20230623,200100,1481317300,30300,30300,30300,30300,0
20230623,200000,1481317300,30300,30300,30300,30300,0
20230623,195900,1481317300,30300,30300,30300,30300,0
20230623,195800,1481317300,30300,30300,30300,30300,0
20230623,195700,1481317300,30300,30300,30300,30300,0
20230623,195600,1481317300,30300,30300,30300,30300,0
20230623,195500,1481317300,30300,30300,30300,30300,0
20230623,195400,1481317300,30300,30300,30300,30300,0
20230623,195300,1481317300,30300,30300,30300,30300,0
20230623,195200,1481317300,30300,30300,30300,30300,0
20230623,195100,1481317300,30300,30300,30300,30300,0
20230623,195000,1481317300,30300,30300,30300,30300,0
20230623,194900,1481317300,30300,30300,30300,30300,0
20230623,194800,1481317300,30300,30300,30300,30300,2721
20230623,194700,1481317300,30300,30300,30300,30300,0
20230623,194600,1481317300,30300,30300,30300,30300,0
20230623,194500,1481317300,30300,30300,30300,30300,0
20230623,194400,1481317300,30300,30300,30300,30300,0
20230623,194300,1481317300,30300,30300,30300,30300,0
20230623,194200,1481317300,30300,30300,30300,30300,0
20230623,194100,1481317300,30300,30300,30300,30300,0
20230623,194000,1481317300,30300,30300,30300,30300,0
20230623,193900,1481317300,30300,30300,30300,30300,0
20230623,193800,1481317300,30300,30300,30300,30300,0
20230623,193700,1481317300,30300,30300,30300,30300,0
20230623,193600,1481317300,30300,30300,30300,30300,0
20230623,193500,1481317300,30300,30300,30300,30300,0
20230623,193400,1481317300,30300,30300,30300,30300,0
20230623,193300,1481317300,30300,30300,30300,30300,0
20230623,193200,1481317300,30300,30300,30300,30300,0
20230623,193100,1481317300,30300,30300,30300,30300,0
20230623,193000,1481317300,30300,30300,30300,30300,0
20230623,192900,1481317300,30300,30300,30300,30300,0
20230623,192800,1481317300,30300,30300,30300,30300,0
20230623,192700,1481317300,30300,30300,30300,30300,0
20230623,192600,1481317300,30300,30300,30300,30300,0
20230623,192500,1481317300,30300,30300,30300,30300,0
20230623,192400,1481317300,30300,30300,30300,30300,0
20230623,192300,1481317300,30300,30300,30300,30300,0
20230623,192200,1481317300,30300,30300,30300,30300,0
20230623,192100,1481317300,30300,30300,30300,30300,0
20230623,192000,1481317300,30300,30300,30300,30300,0
20230623,191900,1481317300,30300,30300,30300,30300,0
20230623,191800,1481317300,30300,30300,30300,30300,2721
20230623,191700,1481317300,30300,30300,30300,30300,0
20230623,191600,1481317300,30300,30300,30300,30300,0
20230623,191500,1481317300,30300,30300,30300,30300,0
20230623,191400,1481317300,30300,30300,30300,30300,0
20230623,191300,1481317300,30300,30300,30300,30300,0
20230623,191200,1481317300,30300,30300,30300,30300,0
20230623,191100,1481317300,30300,30300,30300,30300,0
20230623,191000,1481317300,30300,30300,30300,30300,0
20230623,190900,1481317300,30300,30300,30300,30300,0
20230623,190800,1481317300,30300,30300,30300,30300,0
20230623,190700,1481317300,30300,30300,30300,30300,0
20230623,190600,1481317300,30300,30300,30300,30300,0
20230623,190500,1481317300,30300,30300,30300,30300,0
20230623,190400,1481317300,30300,30300,30300,30300,0
20230623,190300,1481317300,30300,30300,30300,30300,0
20230623,190200,1481317300,30300,30300,30300,30300,0
20230623,190100,1481317300,30300,30300,30300,30300,0
20230623,190000,1481317300,30300,30300,30300,30300,0
20230623,185900,1481317300,30300,30300,30300,30300,0
20230623,185800,1481317300,30300,30300,30300,30300,0
20230623,185700,1481317300,30300,30300,30300,30300,0
20230623,185600,1481317300,30300,30300,30300,30300,0
20230623,185500,1481317300,30300,30300,30300,30300,0
20230623,185400,1481317300,30300,30300,30300,30300,0
20230623,185300,1481317300,30300,30300,30300,30300,0
20230623,185200,1481317300,30300,30300,30300,30300,0
20230623,185100,1481317300,30300,30300,30300,30300,0
20230623,185000,1481317300,30300,30300,30300,30300,0
20230623,184900,1481317300,30300,30300,30300,30300,0
20230623,184800,1481317300,30300,30300,30300,30300,2721
20230623,184700,1481317300,30300,30300,30300,30300,0
20230623,184600,1481317300,30300,30300,30300,30300,0
20230623,184500,1481317300,30300,30300,30300,30300,0
20230623,184400,1481317300,30300,30300,30300,30300,0
20230623,184300,1481317300,30300,30300,30300,30300,0
20230623,184200,1481317300,30300,30300,30300,30300,0
20230623,184100,1481317300,30300,30300,30300,30300,0
20230623,184000,1481317300,30300,30300,30300,30300,0
20230623,183900,1481317300,30300,30300,30300,30300,0
20230623,183800,1481317300,30300,30300,30300,30300,0
20230623,183700,1481317300,30300,30300,30300,30300,0
20230623,183600,1481317300,30300,30300,30300,30300,0
20230623,183500,1481317300,30300,30300,30300,30300,0
20230623,183400,1481317300,30300,30300,30300,30300,0
20230623,183300,1481317300,30300,30300,30300,30300,0
20230623,183200,1481317300,30300,30300,30300,30300,0
20230623,183100,1481317300,30300,30300,30300,30300,0
20230623,183000,1481317300,30300,30300,30300,30300,0
20230623,182900,1481317300,30300,30300,30300,30300,0
20230623,182800,1481317300,30300,30300,30300,30300,0
20230623,182700,1481317300,30300,30300,30300,30300,0
20230623,182600,1481317300,30300,30300,30300,30300,0
20230623,182500,1481317300,30300,30300,30300,30300,0
20230623,182400,1481317300,30300,30300,30300,30300,0
20230623,182300,1481317300,30300,30300,30300,30300,0
20230623,182200,1481317300,30300,30300,30300,30300,0
20230623,182100,1481317300,30300,30300,30300,30300,0
20230623,182000,1481317300,30300,30300,30300,30300,0
20230623,181900,1481317300,30300,30300,30300,30300,0
20230623,181800,1481317300,30300,30300,30300,30300,2721
20230623,181700,1481317300,30300,30300,30300,30300,0
20230623,181600,1481317300,30300,30300,30300,30300,0
20230623,181500,1481317300,30300,30300,30300,30300,0
20230623,181400,1481317300,30300,30300,30300,30300,0
20230623,181300,1481317300,30300,30300,30300,30300,0
20230623,181200,1481317300,30300,30300,30300,30300,0
20230623,181100,1481317300,30300,30300,30300,30300,0
20230623,181000,1481317300,30300,30300,30300,30300,0
20230623,180900,1481317300,30300,30300,30300,30300,0
20230623,180800,1481317300,30300,30300,30300,30300,0
20230623,180700,1481317300,30300,30300,30300,30300,0
20230623,180600,1481317300,30300,30300,30300,30300,0
20230623,180500,1481317300,30300,30300,30300,30300,0
20230623,180400,1481317300,30300,30300,30300,30300,0
20230623,180300,1481317300,30300,30300,30300,30300,0
20230623,180200,1481317300,30300,30300,30300,30300,0
20230623,180100,1481317300,30300,30300,30300,30300,0
20230623,180000,1481317300,30300,30300,30300,30300,0
20230623,175900,1481317300,30300,30300,30300,30300,0
20230623,175800,1481317300,30300,30300,30300,30300,0
20230623,175700,1481317300,30300,30300,30300,30300,0
20230623,175600,1481317300,30300,30300,30300,30300,0
20230623,175500,1481317300,30300,30300,30300,30300,0
20230623,175400,1481317300,30300,30300,30300,30300,0
20230623,175300,1481317300,30300,30300,30300,30300,0
20230623,175200,1481317300,30300,30300,30300,30300,0
20230623,175100,1481317300,30300,30300,30300,30300,0
20230623,175000,1481317300,30300,30300,30300,30300,0
20230623,174900,1481317300,30300,30300,30300,30300,0
20230623,174800,1481317300,30300,30300,30300,30300,2721
20230623,174700,1481317300,30300,30300,30300,30300,0
20230623,174600,1481317300,30300,30300,30300,30300,0
20230623,174500,1481317300,30300,30300,30300,30300,0
20230623,174400,1481317300,30300,30300,30300,30300,0
20230623,174300,1481317300,30300,30300,30300,30300,0
20230623,174200,1481317300,30300,30300,30300,30300,0
20230623,174100,1481317300,30300,30300,30300,30300,0
20230623,174000,1481317300,30300,30300,30300,30300,0
20230623,173900,1481317300,30300,30300,30300,30300,0
20230623,173800,1481317300,30300,30300,30300,30300,0
20230623,173700,1481317300,30300,30300,30300,30300,0
20230623,173600,1481317300,30300,30300,30300,30300,0
20230623,173500,1481317300,30300,30300,30300,30300,0
20230623,173400,1481317300,30300,30300,30300,30300,0
20230623,173300,1481317300,30300,30300,30300,30300,0
20230623,173200,1481317300,30300,30300,30300,30300,0
20230623,173100,1481317300,30300,30300,30300,30300,0
20230623,173000,1481317300,30300,30300,30300,30300,0
20230623,172900,1481317300,30300,30300,30300,30300,0
20230623,172800,1481317300,30300,30300,30300,30300,0
20230623,172700,1481317300,30300,30300,30300,30300,0
20230623,172600,1481317300,30300,30300,30300,30300,0
20230623,172500,1481317300,30300,30300,30300,30300,0
20230623,172400,1481317300,30300,30300,30300,30300,0
20230623,172300,1481317300,30300,30300,30300,30300,0
20230623,172200,1481317300,30300,30300,30300,30300,0
20230623,172100,1481317300,30300,30300,30300,30300,0
20230623,172000,1481317300,30300,30300,30300,30300,0
20230623,171900,1481317300,30300,30300,30300,30300,0
20230623,171800,1481317300,30300,30300,30300,30300,2721
20230623,171700,1481317300,30300,30300,30300,30300,0
20230623,171600,1481317300,30300,30300,30300,30300,0
20230623,171500,1481317300,30300,30300,30300,30300,0
20230623,171400,1481317300,30300,30300,30300,30300,0
20230623,171300,1481317300,30300,30300,30300,30300,0
20230623,171200,1481317300,30300,30300,30300,30300,0
20230623,171100,1481317300,30300,30300,30300,30300,0
20230623,171000,1481317300,30300,30300,30300,30300,0
20230623,170900,1481317300,30300,30300,30300,30300,0
20230623,170800,1481317300,30300,30300,30300,30300,0
20230623,170700,1481317300,30300,30300,30300,30300,0
20230623,170600,1481317300,30300,30300,30300,30300,0
20230623,170500,1481317300,30300,30300,30300,30300,0
20230623,170400,1481317300,30300,30300,30300,30300,0
20230623,170300,1481317300,30300,30300,30300,30300,0
20230623,170200,1481317300,30300,30300,30300,30300,0
20230623,170100,1481317300,30300,30300,30300,30300,0
20230623,170000,1481317300,30300,30300,30300,30300,0
20230623,165900,1481317300,30300,30300,30300,30300,0
20230623,165800,1481317300,30300,30300,30300,30300,0
20230623,165700,1481317300,30300,30300,30300,30300,0
20230623,165600,1481317300,30300,30300,30300,30300,0
20230623,165500,1481317300,30300,30300,30300,30300,0
20230623,165400,1481317300,30300,30300,30300,30300,0
20230623,165300,1481317300,30300,30300,30300,30300,0
20230623,165200,1481317300,30300,30300,30300,30300,0
20230623,165100,1481317300,30300,30300,30300,30300,0
20230623,165000,1481317300,30300,30300,30300,30300,0
20230623,164900,1481317300,30300,30300,30300,30300,0
20230623,164800,1481317300,30300,30300,30300,30300,2721
20230623,164700,1481317300,30300,30300,30300,30300,0
20230623,164600,1481317300,30300,30300,30300,30300,0
20230623,164500,1481317300,30300,30300,30300,30300,0
20230623,164400,1481317300,30300,30300,30300,30300,0
20230623,164300,1481317300,30300,30300,30300,30300,0
20230623,164200,1481317300,30300,30300,30300,30300,0
20230623,164100,1481317300,30300,30300,30300,30300,0
20230623,164000,1481317300,30300,30300,30300,30300,0
20230623,163900,1481317300,30300,30300,30300,30300,0
20230623,163800,1481317300,30300,30300,30300,30300,0
20230623,163700,1481317300,30300,30300,30300,30300,0
20230623,163600,1481317300,30300,30300,30300,30300,0
20230623,163500,1481317300,30300,30300,30300,30300,0
20230623,163400,1481317300,30300,30300,30300,30300,0
20230623,163300,1481317300,30300,30300,30300,30300,0
20230623,163200,1481317300,30300,30300,30300,30300,0
20230623,163100,1481317300,30300,30300,30300,30300,0
20230623,163000,1481317300,30300,30300,30300,30300,0
20230623,162900,1481317300,30300,30300,30300,30300,0
20230623,162800,1481317300,30300,30300,30300,30300,0
20230623,162700,1481317300,30300,30300,30300,30300,0
20230623,162600,1481317300,30300,30300,30300,30300,0
20230623,162500,1481317300,30300,30300,30300,30300,0
20230623,162400,1481317300,30300,30300,30300,30300,0
20230623,162300,1481317300,30300,30300,30300,30300,0
20230623,162200,1481317300,30300,30300,30300,30300,0
20230623,162100,1481317300,30300,30300,30300,30300,0
20230623,162000,1481317300,30300,30300,30300,30300,0
20230623,161900,1481317300,30300,30300,30300,30300,0
20230623,161800,1481317300,30300,30300,30300,30300,2721
20230623,161700,1481317300,30300,30300,30300,30300,0
20230623,161600,1481317300,30300,30300,30300,30300,0
20230623,161500,1481317300,30300,30300,30300,30300,0
20230623,161400,1481317300,30300,30300,30300,30300,0
20230623,161300,1481317300,30300,30300,30300,30300,0
20230623,161200,1481317300,30300,30300,30300,30300,0
20230623,161100,1481317300,30300,30300,30300,30300,0
20230623,161000,1481317300,30300,30300,30300,30300,0
20230623,160900,1481317300,30300,30300,30300,30300,0
20230623,160800,1481317300,30300,30300,30300,30300,0
20230623,160700,1481317300,30300,30300,30300,30300,0
20230623,160600,1481317300,30300,30300,30300,30300,0
20230623,160500,1481317300,30300,30300,30300,30300,0
20230623,160400,1481317300,30300,30300,30300,30300,0
20230623,160300,1481317300,30300,30300,30300,30300,0
20230623,160200,1481317300,30300,30300,30300,30300,0
20230623,160100,1481317300,30300,30300,30300,30300,0
20230623,160000,1481317300,30300,30300,30300,30300,0
20230623,155900,1481317300,30300,30300,30300,30300,0
20230623,155800,1481317300,30300,30300,30300,30300,0
20230623,155700,1481317300,30300,30300,30300,30300,0
20230623,155600,1481317300,30300,30300,30300,30300,0
20230623,155500,1481317300,30300,30300,30300,30300,0
20230623,155400,1481317300,30300,30300,30300,30300,0
20230623,155300,1481317300,30300,30300,30300,30300,0
20230623,155200,1481317300,30300,30300,30300,30300,0
20230623,155100,1481317300,30300,30300,30300,30300,0
20230623,155000,1481317300,30300,30300,30300,30300,0
20230623,154900,1481317300,30300,30300,30300,30300,0
20230623,154800,1481317300,30300,30300,30300,30300,2721
20230623,154700,1481317300,30300,30300,30300,30300,0
20230623,154600,1481317300,30300,30300,30300,30300,0
20230623,154500,1481317300,30300,30300,30300,30300,0
20230623,154400,1481317300,30300,30300,30300,30300,0
20230623,154300,1481317300,30300,30300,30300,30300,0
20230623,154200,1481317300,30300,30300,30300,30300,0
20230623,154100,1481317300,30300,30300,30300,30300,0
20230623,154000,1481317300,30300,30300,30300,30300,0
20230623,153900,1481317300,30300,30300,30300,30300,0
20230623,153800,1481317300,30300,30300,30300,30300,0
20230623,153700,1481317300,30300,30300,30300,30300,0
20230623,153600,1481317300,30300,30300,30300,30300,0
20230623,153500,1481317300,30300,30300,30300,30300,0
20230623,153400,1481317300,30300,30300,30300,30300,0
20230623,153300,1481317300,30300,30300,30300,30300,0
20230623,153200,1481317300,30300,30300,30300,30300,0
20230623,153100,1481317300,30300,30300,30300,30300,0
20230623,153000,1481317300,30300,30300,30300,30300,2721
20230623,152900,1398871000,30350,30350,30350,30350,0
20230623,152800,1398871000,30350,30350,30350,30350,0
20230623,152700,1398871000,30350,30350,30350,30350,0
20230623,152600,1398871000,30350,30350,30350,30350,0
20230623,152500,1398871000,30350,30350,30350,30350,0
20230623,152400,1398871000,30350,30350,30350,30350,0
20230623,152300,1398871000,30350,30350,30350,30350,0
20230623,152200,1398871000,30350,30350,30350,30350,0
20230623,152100,1398871000,30350,30350,30350,30350,0
20230623,152000,1398871000,30350,30350,30350,30350,0
20230623,151900,1398871000,30350,30350,30400,30350,185
20230623,151800,1393250600,30400,30350,30400,30350,42
20230623,151700,1391974450,30350,30350,30400,30350,244
20230623,151600,1384564150,30350,30350,30350,30350,234
20230623,151500,1377462250,30400,30350,30400,30350,68
20230623,151400,1375397950,30350,30400,30400,30350,54
20230623,151300,1373756850,30350,30400,30400,30350,183
20230623,151200,1368195100,30400,30400,30400,30350,32
20230623,151100,1367223750,30400,30350,30400,30350,80
20230623,151000,1364795000,30400,30400,30400,30350,598
20230623,150900,1346644600,30400,30400,30400,30350,5
20230623,150800,1346492700,30350,30350,30350,30350,8
20230623,150700,1346249900,30400,30400,30400,30350,139
20230623,150600,1342029100,30350,30350,30350,30350,34
20230623,150500,1340997200,30350,30350,30350,30350,14
20230623,150400,1340572300,30400,30350,30400,30350,7
20230623,150300,1340359550,30350,30350,30350,30350,10
20230623,150200,1340056050,30350,30350,30400,30350,154
20230623,150100,1335382100,30350,30350,30400,30350,23
20230623,150000,1334684000,30350,30400,30400,30350,87
20230623,145900,1332039500,30400,30400,30400,30400,9
20230623,145800,1331765900,30400,30400,30400,30350,604
20230623,145700,1313405000,30400,30400,30400,30400,102
20230623,145600,1310304200,30350,30350,30350,30350,12
20230623,145500,1309940000,30350,30350,30400,30350,62
20230623,145400,1308057950,30350,30400,30400,30350,38
20230623,145300,1306904600,30350,30400,30400,30350,2
20230623,145200,1306843850,30350,30350,30350,30350,13
20230623,145100,1306449300,30350,30350,30350,30350,24
20230623,145000,1305720900,30350,30350,30350,30350,0
20230623,144900,1305720900,30350,30400,30400,30350,13
20230623,144800,1305326100,30350,30400,30400,30350,13
20230623,144700,1304931450,30350,30350,30350,30350,4
20230623,144600,1304810050,30350,30400,30400,30350,105
20230623,144500,1301623000,30350,30350,30350,30350,13
20230623,144400,1301228450,30350,30400,30400,30350,28
20230623,144300,1300378500,30400,30350,30400,30350,154
20230623,144200,1295703750,30350,30400,30400,30350,119
20230623,144100,1292088850,30350,30350,30400,30350,75
20230623,144000,1289811350,30350,30350,30350,30350,118
20230623,143900,1286230050,30350,30350,30350,30350,1
20230623,143800,1286199700,30350,30400,30400,30350,40
20230623,143700,1284984400,30400,30400,30400,30400,151
20230623,143600,1280394000,30400,30400,30400,30400,80
20230623,143500,1277962000,30400,30400,30400,30400,0
20230623,143400,1277962000,30400,30400,30400,30400,1
20230623,143300,1277931600,30400,30400,30400,30400,13
20230623,143200,1277536400,30400,30400,30400,30400,1
20230623,143100,1277506000,30400,30400,30400,30400,8
20230623,143000,1277262800,30400,30400,30450,30400,61
20230623,142900,1275408000,30400,30400,30400,30400,21
20230623,142800,1274769600,30350,30450,30450,30350,4
20230623,142700,1274647900,30450,30350,30450,30350,3
20230623,142600,1274556750,30350,30400,30400,30350,200
20230623,142500,1268479200,30400,30400,30400,30400,2
20230623,142400,1268418400,30450,30450,30450,30450,1
20230623,142300,1268387950,30400,30400,30400,30400,1
20230623,142200,1268357550,30400,30400,30400,30400,13
20230623,142100,1267962350,30400,30400,30450,30400,11
20230623,142000,1267627900,30350,30350,30350,30350,0
20230623,141900,1267627900,30350,30450,30450,30350,5
20230623,141800,1267475850,30400,30350,30400,30350,60
20230623,141700,1265653100,30350,30350,30400,30350,24
20230623,141600,1264924600,30350,30350,30350,30350,0
20230623,141500,1264924600,30350,30350,30400,30350,126
20230623,141400,1261094950,30350,30350,30350,30350,64
20230623,141300,1259152550,30350,30350,30350,30350,0
20230623,141200,1259152550,30350,30400,30400,30350,47
20230623,141100,1257725050,30450,30400,30450,30400,100
20230623,141000,1254680250,30400,30400,30400,30400,3
20230623,140900,1254589050,30400,30400,30400,30400,118
20230623,140800,1251001850,30400,30400,30400,30400,4
20230623,140700,1250880250,30400,30400,30400,30400,83
20230623,140600,1248357050,30400,30400,30450,30400,209
20230623,140500,1242002900,30400,30400,30400,30400,45
20230623,140400,1240634900,30400,30400,30400,30400,1
20230623,140300,1240604500,30400,30400,30400,30400,2
20230623,140200,1240543700,30400,30400,30400,30400,69
20230623,140100,1238446100,30400,30400,30450,30400,45
20230623,140000,1237077950,30450,30400,30450,30400,8
20230623,135900,1236834700,30400,30450,30450,30400,52
20230623,135800,1235252400,30400,30400,30400,30400,0
20230623,135700,1235252400,30400,30400,30400,30400,108
20230623,135600,1231969200,30400,30450,30450,30400,39
20230623,135500,1230783100,30400,30400,30400,30400,11
20230623,135400,1230448700,30400,30400,30400,30400,6
20230623,135300,1230266300,30400,30400,30400,30400,7
20230623,135200,1230053500,30450,30400,30450,30400,61
20230623,135100,1228196500,30400,30400,30400,30400,20
20230623,135000,1227588500,30400,30400,30400,30400,315
20230623,134900,1218012500,30400,30400,30400,30400,30
20230623,134800,1217100500,30400,30400,30400,30400,11
20230623,134700,1216766100,30400,30400,30400,30400,46
20230623,134600,1215367700,30400,30400,30400,30400,35
20230623,134500,1214303700,30400,30400,30400,30400,80
20230623,134400,1211871700,30400,30400,30400,30400,3
20230623,134300,1211780500,30400,30400,30400,30400,15
20230623,134200,1211324500,30400,30400,30400,30400,2
20230623,134100,1211263700,30400,30400,30400,30400,0
20230623,134000,1211263700,30400,30400,30400,30400,131
20230623,133900,1207281300,30450,30450,30450,30450,2
20230623,133800,1207220400,30400,30400,30400,30400,1
20230623,133700,1207190000,30450,30400,30450,30400,2
20230623,133600,1207129150,30450,30450,30450,30450,12
20230623,133500,1206763750,30450,30400,30450,30400,175
20230623,133400,1201443250,30450,30450,30450,30450,201
20230623,133300,1195322800,30450,30450,30500,30450,1767
20230623,133200,1141516950,30500,30500,30500,30500,32
20230623,133100,1140540950,30450,30500,30500,30450,5
20230623,133000,1140388650,30450,30450,30450,30450,0
20230623,132900,1140388650,30450,30450,30450,30450,1
20230623,132800,1140358200,30500,30500,30500,30500,11
20230623,132700,1140022700,30450,30500,30500,30450,11
20230623,132600,1139687250,30450,30450,30450,30450,0
20230623,132500,1139687250,30450,30450,30450,30450,12
20230623,132400,1139321850,30450,30450,30450,30450,59
20230623,132300,1137525300,30450,30450,30450,30450,75
20230623,132200,1135241550,30450,30400,30450,30400,51
20230623,132100,1133688650,30400,30400,30400,30400,1
20230623,132000,1133658250,30400,30400,30400,30400,2
20230623,131900,1133597450,30450,30450,30450,30450,2
20230623,131800,1133536550,30400,30400,30400,30400,31
20230623,131700,1132594150,30400,30400,30400,30400,325
20230623,131600,1122714150,30400,30400,30450,30400,55
20230623,131500,1121042100,30400,30400,30400,30400,0
20230623,131400,1121042100,30400,30400,30400,30400,1
20230623,131300,1121011700,30400,30400,30450,30400,3
20230623,131200,1120920450,30450,30400,30450,30400,44
20230623,131100,1119582800,30400,30400,30400,30400,1
20230623,131000,1119552400,30400,30400,30400,30400,0
20230623,130900,1119552400,30400,30400,30400,30400,1
20230623,130800,1119522000,30400,30400,30400,30400,6
20230623,130700,1119339600,30400,30400,30400,30400,6
20230623,130600,1119157200,30450,30450,30450,30400,350
20230623,130500,1108511750,30400,30400,30450,30400,41
20230623,130400,1107265250,30400,30450,30500,30400,97
20230623,130300,1104316200,30400,30450,30450,30400,14
20230623,130200,1103890150,30400,30450,30450,30400,35
20230623,130100,1102824600,30450,30450,30450,30450,8
20230623,130000,1102581000,30500,30450,30500,30450,420
20230623,125900,1089791450,30450,30500,30500,30450,10
20230623,125800,1089486800,30500,30450,30500,30450,14
20230623,125700,1089060350,30450,30450,30450,30450,7
20230623,125600,1088847200,30450,30450,30500,30450,19
20230623,125500,1088267900,30450,30450,30450,30450,16
20230623,125400,1087780700,30450,30450,30450,30450,18
20230623,125300,1087232600,30450,30450,30450,30450,4
20230623,125200,1087110800,30500,30450,30500,30400,313
20230623,125100,1077587550,30450,30450,30450,30450,10
20230623,125000,1077283050,30450,30450,30450,30450,8
20230623,124900,1077039450,30450,30450,30450,30450,5
20230623,124800,1076887200,30450,30450,30450,30450,16
20230623,124700,1076400000,30450,30450,30450,30450,12
20230623,124600,1076034600,30450,30450,30500,30450,66
20230623,124500,1074024800,30450,30450,30450,30450,9
20230623,124400,1073750750,30450,30450,30450,30450,9
20230623,124300,1073476700,30450,30500,30500,30450,13
20230623,124200,1073080650,30450,30450,30450,30450,103
20230623,124100,1069944300,30450,30450,30450,30450,21
20230623,124000,1069304850,30450,30450,30450,30450,36
20230623,123900,1068208650,30450,30450,30450,30450,9
20230623,123800,1067934600,30450,30450,30450,30450,5
20230623,123700,1067782350,30450,30500,30500,30450,24
20230623,123600,1067051150,30500,30450,30500,30450,19
20230623,123500,1066472000,30450,30500,30500,30450,8
20230623,123400,1066228050,30500,30500,30500,30450,32
20230623,123300,1065252100,30500,30500,30500,30450,49
20230623,123200,1063759250,30500,30450,30500,30450,1275
20230623,123100,1024872150,30450,30450,30450,30400,132
20230623,123000,1020852850,30450,30450,30450,30450,33
20230623,122900,1019848000,30450,30450,30450,30450,47
20230623,122800,1018416850,30450,30450,30500,30450,5
20230623,122700,1018264550,30450,30450,30450,30450,6
20230623,122600,1018081850,30450,30400,30500,30400,618
20230623,122500,999263700,30400,30400,30450,30400,97
20230623,122400,996310500,30400,30400,30400,30400,10
20230623,122300,996006500,30400,30400,30400,30400,9
20230623,122200,995732900,30400,30400,30450,30400,161
20230623,122100,990838300,30400,30400,30400,30400,20
20230623,122000,990230300,30400,30350,30400,30350,19
20230623,121900,989652900,30350,30400,30400,30350,10
20230623,121800,989349100,30400,30400,30400,30350,8
20230623,121700,989106000,30400,30400,30450,30350,259
20230623,121600,981243600,30400,30400,30400,30400,9
20230623,121500,980970000,30400,30400,30400,30400,15
20230623,121400,980514000,30400,30400,30400,30400,18
20230623,121300,979966800,30400,30400,30400,30400,7
20230623,121200,979754000,30400,30400,30400,30400,11
20230623,121100,979419600,30400,30400,30400,30400,10
20230623,121000,979115600,30400,30400,30400,30400,5
20230623,120900,978963600,30400,30400,30400,30400,6
20230623,120800,978781200,30400,30350,30400,30350,271
20230623,120700,970542900,30350,30400,30450,30350,180
20230623,120600,965070950,30350,30350,30350,30350,7
20230623,120500,964858500,30350,30400,30400,30350,141
20230623,120400,960577400,30350,30350,30400,30350,130
20230623,120300,956631650,30350,30350,30350,30350,53
20230623,120200,955023100,30350,30400,30400,30350,47
20230623,120100,953594600,30350,30350,30400,30350,85
20230623,120000,951014500,30300,30300,30350,30300,12
20230623,115900,950650800,30300,30300,30300,30300,18
20230623,115800,950105400,30300,30350,30350,30300,16
20230623,115700,949620350,30350,30300,30350,30300,37
20230623,115600,948498300,30300,30350,30350,30300,215
20230623,115500,941974200,30350,30300,30350,30300,74
20230623,115400,939729400,30300,30250,30300,30250,26
20230623,115300,938941950,30250,30350,30400,30250,1559
20230623,115200,891699650,30350,30350,30350,30350,20
20230623,115100,891092650,30350,30350,30350,30350,13
20230623,115000,890698100,30350,30350,30350,30350,34
20230623,114900,889666200,30350,30350,30350,30300,20
20230623,114800,889059250,30350,30350,30400,30300,2465
20230623,114700,814338400,30350,30350,30400,30350,28
20230623,114600,813488500,30350,30350,30400,30350,39
20230623,114500,812304350,30350,30350,30350,30350,28
20230623,114400,811454550,30350,30350,30350,30350,25
20230623,114300,810695800,30400,30350,30400,30350,40
20230623,114200,809480700,30400,30350,30400,30350,390
20230623,114100,797641400,30350,30350,30350,30350,16
20230623,114000,797155800,30350,30350,30400,30350,21
20230623,113900,796518200,30350,30350,30400,30350,31
20230623,113800,795577200,30350,30350,30350,30350,39
20230623,113700,794393550,30350,30350,30350,30350,14
20230623,113600,793968650,30350,30350,30350,30350,27
20230623,113500,793149200,30350,30350,30350,30350,29
20230623,113400,792269050,30350,30350,30350,30350,13
20230623,113300,791874500,30400,30350,30400,30350,31
20230623,113200,790933500,30350,30350,30400,30350,99
20230623,113100,787925850,30350,30350,30350,30350,11
20230623,113000,787592000,30350,30350,30350,30350,20
20230623,112900,786985000,30350,30350,30350,30350,27
20230623,112800,786165550,30350,30350,30350,30350,453
20230623,112700,772417000,30350,30350,30400,30350,22
20230623,112600,771749200,30350,30350,30350,30350,133
20230623,112500,767712650,30350,30350,30400,30350,64
20230623,112400,765770100,30350,30350,30400,30350,75
20230623,112300,763493800,30350,30350,30350,30350,32
20230623,112200,762522600,30350,30350,30350,30350,15
20230623,112100,762067350,30350,30350,30400,30350,38
20230623,112000,760913700,30350,30350,30400,30350,23
20230623,111900,760215550,30350,30350,30350,30350,67
20230623,111800,758182100,30350,30350,30400,30350,28
20230623,111700,757332250,30400,30350,30400,30350,46
20230623,111600,755935850,30350,30400,30400,30350,110
20230623,111500,752596950,30350,30350,30400,30350,165
20230623,111400,747589000,30350,30350,30400,30350,26
20230623,111300,746799850,30350,30350,30350,30350,14
20230623,111200,746374950,30350,30350,30350,30350,96
20230623,111100,743461350,30350,30350,30400,30350,28
20230623,111000,742611050,30350,30350,30400,30350,24
20230623,110900,741882600,30350,30350,30400,30350,55
20230623,110800,740211650,30350,30350,30350,30350,25
20230623,110700,739452900,30350,30350,30350,30350,42
20230623,110600,738178200,30350,30350,30400,30350,124
20230623,110500,734414600,30350,30350,30400,30350,28
20230623,110400,733564050,30350,30350,30400,30350,48
20230623,110300,732106000,30350,30350,30350,30350,24
20230623,110200,731377600,30350,30350,30400,30350,18
20230623,110100,730830950,30350,30400,30450,30350,272
20230623,110000,722554200,30350,30350,30350,30350,126
20230623,105900,718730100,30350,30350,30400,30350,526
20230623,105800,702765550,30350,30400,30400,30350,123
20230623,105700,699027000,30400,30400,30450,30400,221
20230623,105600,692308400,30400,30400,30400,30400,22
20230623,105500,691639600,30400,30400,30450,30400,199
20230623,105400,685589700,30400,30400,30400,30400,158
20230623,105300,680786500,30400,30400,30450,30400,123
20230623,105200,677044050,30450,30400,30450,30400,20
20230623,105100,676436000,30400,30400,30450,30400,22
20230623,105000,675767150,30400,30400,30450,30400,115
20230623,104900,672271100,30400,30400,30450,30400,280
20230623,104800,663758650,30400,30400,30450,30400,21
20230623,104700,663120200,30400,30400,30450,30400,122
20230623,104600,659411150,30400,30400,30450,30400,77
20230623,104500,657070200,30400,30400,30450,30400,463
20230623,104400,642992850,30400,30400,30450,30400,13
20230623,104300,642597550,30400,30400,30450,30400,554
20230623,104200,625754600,30400,30400,30450,30400,345
20230623,104100,615266050,30400,30400,30400,30400,23
20230623,104000,614566850,30400,30450,30450,30400,191
20230623,103900,608760300,30400,30450,30450,30400,34
20230623,103800,607726400,30400,30400,30450,30400,139
20230623,103700,603495350,30400,30450,30500,30400,141
20230623,103600,599201750,30450,30450,30450,30450,78
20230623,103500,596826650,30450,30450,30450,30450,42
20230623,103400,595547750,30450,30450,30450,30450,24
20230623,103300,594816950,30450,30500,30500,30450,14
20230623,103200,594390600,30450,30450,30450,30450,18
20230623,103100,593842500,30450,30450,30500,30450,91
20230623,103000,591071250,30450,30450,30450,30450,10
20230623,102900,590766750,30450,30450,30500,30450,38
20230623,102800,589609450,30450,30450,30500,30450,148
20230623,102700,585097000,30450,30450,30450,30450,14
20230623,102600,584670700,30450,30450,30500,30450,31
20230623,102500,583726350,30450,30450,30450,30450,36
20230623,102400,582630150,30450,30450,30500,30450,207
20230623,102300,576325550,30450,30450,30500,30450,186
20230623,102200,570661750,30450,30450,30500,30450,57
20230623,102100,568925900,30450,30450,30500,30450,25
20230623,102000,568164250,30450,30450,30500,30450,122
20230623,101900,564444350,30450,30400,30450,30400,138
20230623,101800,560244600,30400,30400,30450,30400,20
20230623,101700,559636250,30400,30450,30450,30400,32
20230623,101600,558662100,30400,30400,30450,30400,18
20230623,101500,558114650,30450,30450,30450,30400,124
20230623,101400,554339000,30450,30450,30450,30450,121
20230623,101300,550654550,30450,30500,30500,30450,21
20230623,101200,550015050,30450,30450,30450,30450,65
20230623,101100,548035800,30450,30450,30500,30450,248
20230623,101000,540483650,30450,30450,30500,30450,22
20230623,100900,539813700,30450,30450,30450,30450,21
20230623,100800,539174250,30450,30450,30500,30450,59
20230623,100700,537376050,30450,30450,30500,30450,9
20230623,100600,537101900,30450,30450,30450,30450,29
20230623,100500,536218850,30450,30450,30450,30400,224
20230623,100400,529399000,30400,30400,30400,30400,15
20230623,100300,528943000,30400,30450,30450,30400,37
20230623,100200,527817850,30400,30450,30450,30400,63
20230623,100100,525901050,30450,30400,30450,30400,188
20230623,100000,520182000,30400,30450,30450,30400,260
20230623,095900,512266100,30400,30450,30450,30400,171
20230623,095800,507059450,30450,30450,30450,30450,83
20230623,095700,504532100,30450,30450,30500,30450,80
20230623,095600,502095650,30450,30450,30500,30450,156
20230623,095500,497338100,30450,30450,30500,30450,114
20230623,095400,493861950,30450,30450,30500,30450,69
20230623,095300,491759800,30450,30450,30500,30450,443
20230623,095200,478250450,30450,30500,30500,30450,81
20230623,095100,475782900,30500,30450,30500,30450,100
20230623,095000,472737850,30450,30450,30450,30450,42
20230623,094900,471458950,30450,30450,30450,30450,36
20230623,094800,470362750,30450,30450,30450,30400,326
20230623,094700,460437100,30400,30400,30450,30400,23
20230623,094600,459737650,30400,30450,30450,30400,27
20230623,094500,458916600,30450,30400,30450,30400,90
20230623,094400,456180350,30400,30400,30400,30400,117
20230623,094300,452623550,30400,30400,30450,30400,182
20230623,094200,447084700,30450,30450,30450,30400,94
20230623,094100,444223200,30450,30400,30450,30400,299
20230623,094000,435119000,30400,30400,30450,30400,105
20230623,093900,431924700,30450,30400,30450,30400,49
20230623,093800,430433800,30450,30450,30450,30400,256
20230623,093700,422638900,30450,30500,30500,30450,35
20230623,093600,421573000,30500,30500,30500,30400,214
20230623,093500,415055950,30500,30400,30500,30400,620
20230623,093400,396149500,30400,30450,30450,30400,328
20230623,093300,386164700,30450,30450,30500,30450,53
20230623,093200,384550750,30450,30450,30500,30450,56
20230623,093100,382844750,30450,30450,30450,30400,355
20230623,093000,372037100,30400,30450,30500,30400,338
20230623,092900,361742750,30450,30450,30450,30450,123
20230623,092800,357997400,30500,30550,30550,30500,569
20230623,092700,340637450,30500,30550,30550,30500,221
20230623,092600,333896800,30550,30550,30550,30500,56
20230623,092500,332186200,30550,30550,30550,30500,115
20230623,092400,328673050,30550,30550,30550,30500,47
20230623,092300,327237400,30550,30550,30600,30500,126
20230623,092200,323386950,30550,30550,30600,30500,236
20230623,092100,316177350,30550,30550,30550,30550,77
20230623,092000,313825000,30550,30600,30600,30550,33
20230623,091900,312816750,30550,30500,30550,30500,154
20230623,091800,308119450,30500,30600,30600,30500,452
20230623,091700,294300350,30600,30600,30700,30200,2124
20230623,091600,229714400,30600,30650,30700,30500,2335
20230623,091500,158241300,30650,30700,30700,30650,6
20230623,091400,158057150,30700,30700,30750,30700,33
20230623,091300,157043400,30700,30700,30700,30700,179
20230623,091200,151548100,30650,30700,30700,30650,44
20230623,091100,150199100,30650,30650,30650,30650,57
20230623,091000,148452050,30700,30750,30750,30700,218
20230623,090900,141758600,30750,30750,30750,30750,5
20230623,090800,141604850,30750,30850,30850,30750,24
20230623,090700,140866750,30850,30650,30850,30650,138
20230623,090600,136630450,30650,30800,30850,30650,2042
20230623,090500,73906650,30800,30750,30800,30750,210
20230623,090400,67448900,30750,30750,30750,30750,237
20230623,090300,60161150,30750,30750,30750,30750,86
20230623,090200,57516650,30800,30800,30800,30800,30
20230623,090100,56592650,30850,30850,30850,30850,0
20230623,090000,56592650,30850,30900,30900,30650,1838