KissMeData/037270/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190800,5879283910,6280,6280,6280,6280,4513
20230619,190700,5879283910,6280,6280,6280,6280,0
20230619,190600,5879283910,6280,6280,6280,6280,0
20230619,190500,5879283910,6280,6280,6280,6280,0
20230619,190400,5879283910,6280,6280,6280,6280,0
20230619,190300,5879283910,6280,6280,6280,6280,0
20230619,190200,5879283910,6280,6280,6280,6280,0
20230619,190100,5879283910,6280,6280,6280,6280,0
20230619,190000,5879283910,6280,6280,6280,6280,0
20230619,185900,5879283910,6280,6280,6280,6280,0
20230619,185800,5879283910,6280,6280,6280,6280,0
20230619,185700,5879283910,6280,6280,6280,6280,0
20230619,185600,5879283910,6280,6280,6280,6280,0
20230619,185500,5879283910,6280,6280,6280,6280,0
20230619,185400,5879283910,6280,6280,6280,6280,0
20230619,185300,5879283910,6280,6280,6280,6280,0
20230619,185200,5879283910,6280,6280,6280,6280,0
20230619,185100,5879283910,6280,6280,6280,6280,0
20230619,185000,5879283910,6280,6280,6280,6280,0
20230619,184900,5879283910,6280,6280,6280,6280,0
20230619,184800,5879283910,6280,6280,6280,6280,0
20230619,184700,5879283910,6280,6280,6280,6280,0
20230619,184600,5879283910,6280,6280,6280,6280,0
20230619,184500,5879283910,6280,6280,6280,6280,0
20230619,184400,5879283910,6280,6280,6280,6280,0
20230619,184300,5879283910,6280,6280,6280,6280,0
20230619,184200,5879283910,6280,6280,6280,6280,0
20230619,184100,5879283910,6280,6280,6280,6280,0
20230619,184000,5879283910,6280,6280,6280,6280,0
20230619,183900,5879283910,6280,6280,6280,6280,0
20230619,183800,5879283910,6280,6280,6280,6280,4513
20230619,183700,5879283910,6280,6280,6280,6280,0
20230619,183600,5879283910,6280,6280,6280,6280,0
20230619,183500,5879283910,6280,6280,6280,6280,0
20230619,183400,5879283910,6280,6280,6280,6280,0
20230619,183300,5879283910,6280,6280,6280,6280,0
20230619,183200,5879283910,6280,6280,6280,6280,0
20230619,183100,5879283910,6280,6280,6280,6280,0
20230619,183000,5879283910,6280,6280,6280,6280,0
20230619,182900,5879283910,6280,6280,6280,6280,0
20230619,182800,5879283910,6280,6280,6280,6280,0
20230619,182700,5879283910,6280,6280,6280,6280,0
20230619,182600,5879283910,6280,6280,6280,6280,0
20230619,182500,5879283910,6280,6280,6280,6280,0
20230619,182400,5879283910,6280,6280,6280,6280,0
20230619,182300,5879283910,6280,6280,6280,6280,0
20230619,182200,5879283910,6280,6280,6280,6280,0
20230619,182100,5879283910,6280,6280,6280,6280,0
20230619,182000,5879283910,6280,6280,6280,6280,0
20230619,181900,5879283910,6280,6280,6280,6280,0
20230619,181800,5879283910,6280,6280,6280,6280,0
20230619,181700,5879283910,6280,6280,6280,6280,0
20230619,181600,5879283910,6280,6280,6280,6280,0
20230619,181500,5879283910,6280,6280,6280,6280,0
20230619,181400,5879283910,6280,6280,6280,6280,0
20230619,181300,5879283910,6280,6280,6280,6280,0
20230619,181200,5879283910,6280,6280,6280,6280,0
20230619,181100,5879283910,6280,6280,6280,6280,0
20230619,181000,5879283910,6280,6280,6280,6280,0
20230619,180900,5879283910,6280,6280,6280,6280,0
20230619,180800,5879283910,6280,6280,6280,6280,4513
20230619,180700,5879283910,6280,6280,6280,6280,0
20230619,180600,5879283910,6280,6280,6280,6280,0
20230619,180500,5879283910,6280,6280,6280,6280,0
20230619,180400,5879283910,6280,6280,6280,6280,0
20230619,180300,5879283910,6280,6280,6280,6280,0
20230619,180200,5879283910,6280,6280,6280,6280,0
20230619,180100,5879283910,6280,6280,6280,6280,0
20230619,180000,5879283910,6280,6280,6280,6280,0
20230619,175900,5879283910,6280,6280,6280,6280,0
20230619,175800,5879283910,6280,6280,6280,6280,0
20230619,175700,5879283910,6280,6280,6280,6280,0
20230619,175600,5879283910,6280,6280,6280,6280,0
20230619,175500,5879283910,6280,6280,6280,6280,0
20230619,175400,5879283910,6280,6280,6280,6280,0
20230619,175300,5879283910,6280,6280,6280,6280,0
20230619,175200,5879283910,6280,6280,6280,6280,0
20230619,175100,5879283910,6280,6280,6280,6280,0
20230619,175000,5879283910,6280,6280,6280,6280,0
20230619,174900,5879283910,6280,6280,6280,6280,0
20230619,174800,5879283910,6280,6280,6280,6280,0
20230619,174700,5879283910,6280,6280,6280,6280,0
20230619,174600,5879283910,6280,6280,6280,6280,0
20230619,174500,5879283910,6280,6280,6280,6280,0
20230619,174400,5879283910,6280,6280,6280,6280,0
20230619,174300,5879283910,6280,6280,6280,6280,0
20230619,174200,5879283910,6280,6280,6280,6280,0
20230619,174100,5879283910,6280,6280,6280,6280,0
20230619,174000,5879283910,6280,6280,6280,6280,0
20230619,173900,5879283910,6280,6280,6280,6280,0
20230619,173800,5879283910,6280,6280,6280,6280,4513
20230619,173700,5879283910,6280,6280,6280,6280,0
20230619,173600,5879283910,6280,6280,6280,6280,0
20230619,173500,5879283910,6280,6280,6280,6280,0
20230619,173400,5879283910,6280,6280,6280,6280,0
20230619,173300,5879283910,6280,6280,6280,6280,0
20230619,173200,5879283910,6280,6280,6280,6280,0
20230619,173100,5879283910,6280,6280,6280,6280,0
20230619,173000,5879283910,6280,6280,6280,6280,0
20230619,172900,5879283910,6280,6280,6280,6280,0
20230619,172800,5879283910,6280,6280,6280,6280,0
20230619,172700,5879283910,6280,6280,6280,6280,0
20230619,172600,5879283910,6280,6280,6280,6280,0
20230619,172500,5879283910,6280,6280,6280,6280,0
20230619,172400,5879283910,6280,6280,6280,6280,0
20230619,172300,5879283910,6280,6280,6280,6280,0
20230619,172200,5879283910,6280,6280,6280,6280,0
20230619,172100,5879283910,6280,6280,6280,6280,0
20230619,172000,5879283910,6280,6280,6280,6280,0
20230619,171900,5879283910,6280,6280,6280,6280,0
20230619,171800,5879283910,6280,6280,6280,6280,0
20230619,171700,5879283910,6280,6280,6280,6280,0
20230619,171600,5879283910,6280,6280,6280,6280,0
20230619,171500,5879283910,6280,6280,6280,6280,0
20230619,171400,5879283910,6280,6280,6280,6280,0
20230619,171300,5879283910,6280,6280,6280,6280,0
20230619,171200,5879283910,6280,6280,6280,6280,0
20230619,171100,5879283910,6280,6280,6280,6280,0
20230619,171000,5879283910,6280,6280,6280,6280,0
20230619,170900,5879283910,6280,6280,6280,6280,0
20230619,170800,5879283910,6280,6280,6280,6280,4513
20230619,170700,5879283910,6280,6280,6280,6280,0
20230619,170600,5879283910,6280,6280,6280,6280,0
20230619,170500,5879283910,6280,6280,6280,6280,0
20230619,170400,5879283910,6280,6280,6280,6280,0
20230619,170300,5879283910,6280,6280,6280,6280,0
20230619,170200,5879283910,6280,6280,6280,6280,0
20230619,170100,5879283910,6280,6280,6280,6280,0
20230619,170000,5879283910,6280,6280,6280,6280,0
20230619,165900,5879283910,6280,6280,6280,6280,0
20230619,165800,5879283910,6280,6280,6280,6280,0
20230619,165700,5879283910,6280,6280,6280,6280,0
20230619,165600,5879283910,6280,6280,6280,6280,0
20230619,165500,5879283910,6280,6280,6280,6280,0
20230619,165400,5879283910,6280,6280,6280,6280,0
20230619,165300,5879283910,6280,6280,6280,6280,0
20230619,165200,5879283910,6280,6280,6280,6280,0
20230619,165100,5879283910,6280,6280,6280,6280,0
20230619,165000,5879283910,6280,6280,6280,6280,0
20230619,164900,5879283910,6280,6280,6280,6280,0
20230619,164800,5879283910,6280,6280,6280,6280,0
20230619,164700,5879283910,6280,6280,6280,6280,0
20230619,164600,5879283910,6280,6280,6280,6280,0
20230619,164500,5879283910,6280,6280,6280,6280,0
20230619,164400,5879283910,6280,6280,6280,6280,0
20230619,164300,5879283910,6280,6280,6280,6280,0
20230619,164200,5879283910,6280,6280,6280,6280,0
20230619,164100,5879283910,6280,6280,6280,6280,0
20230619,164000,5879283910,6280,6280,6280,6280,0
20230619,163900,5879283910,6280,6280,6280,6280,0
20230619,163800,5879283910,6280,6280,6280,6280,4513
20230619,163700,5879283910,6280,6280,6280,6280,0
20230619,163600,5879283910,6280,6280,6280,6280,0
20230619,163500,5879283910,6280,6280,6280,6280,0
20230619,163400,5879283910,6280,6280,6280,6280,0
20230619,163300,5879283910,6280,6280,6280,6280,0
20230619,163200,5879283910,6280,6280,6280,6280,0
20230619,163100,5879283910,6280,6280,6280,6280,0
20230619,163000,5879283910,6280,6280,6280,6280,0
20230619,162900,5879283910,6280,6280,6280,6280,0
20230619,162800,5879283910,6280,6280,6280,6280,0
20230619,162700,5879283910,6280,6280,6280,6280,0
20230619,162600,5879283910,6280,6280,6280,6280,0
20230619,162500,5879283910,6280,6280,6280,6280,0
20230619,162400,5879283910,6280,6280,6280,6280,0
20230619,162300,5879283910,6280,6280,6280,6280,0
20230619,162200,5879283910,6280,6280,6280,6280,0
20230619,162100,5879283910,6280,6280,6280,6280,0
20230619,162000,5879283910,6280,6280,6280,6280,0
20230619,161900,5879283910,6280,6280,6280,6280,0
20230619,161800,5879283910,6280,6280,6280,6280,0
20230619,161700,5879283910,6280,6280,6280,6280,0
20230619,161600,5879283910,6280,6280,6280,6280,0
20230619,161500,5879283910,6280,6280,6280,6280,0
20230619,161400,5879283910,6280,6280,6280,6280,0
20230619,161300,5879283910,6280,6280,6280,6280,0
20230619,161200,5879283910,6280,6280,6280,6280,0
20230619,161100,5879283910,6280,6280,6280,6280,0
20230619,161000,5879283910,6280,6280,6280,6280,0
20230619,160900,5879283910,6280,6280,6280,6280,0
20230619,160800,5879283910,6280,6280,6280,6280,4513
20230619,160700,5879283910,6280,6280,6280,6280,0
20230619,160600,5879283910,6280,6280,6280,6280,0
20230619,160500,5879283910,6280,6280,6280,6280,0
20230619,160400,5879283910,6280,6280,6280,6280,0
20230619,160300,5879283910,6280,6280,6280,6280,0
20230619,160200,5879283910,6280,6280,6280,6280,0
20230619,160100,5879283910,6280,6280,6280,6280,0
20230619,160000,5879283910,6280,6280,6280,6280,0
20230619,155900,5879283910,6280,6280,6280,6280,0
20230619,155800,5879283910,6280,6280,6280,6280,0
20230619,155700,5879283910,6280,6280,6280,6280,0
20230619,155600,5879283910,6280,6280,6280,6280,0
20230619,155500,5879283910,6280,6280,6280,6280,0
20230619,155400,5879283910,6280,6280,6280,6280,0
20230619,155300,5879283910,6280,6280,6280,6280,0
20230619,155200,5879283910,6280,6280,6280,6280,0
20230619,155100,5879283910,6280,6280,6280,6280,0
20230619,155000,5879283910,6280,6280,6280,6280,0
20230619,154900,5879283910,6280,6280,6280,6280,0
20230619,154800,5879283910,6280,6280,6280,6280,0
20230619,154700,5879283910,6280,6280,6280,6280,0
20230619,154600,5879283910,6280,6280,6280,6280,0
20230619,154500,5879283910,6280,6280,6280,6280,0
20230619,154400,5879283910,6280,6280,6280,6280,0
20230619,154300,5879283910,6280,6280,6280,6280,0
20230619,154200,5879283910,6280,6280,6280,6280,0
20230619,154100,5879283910,6280,6280,6280,6280,0
20230619,154000,5879283910,6280,6280,6280,6280,0
20230619,153900,5879283910,6280,6280,6280,6280,0
20230619,153800,5879283910,6280,6280,6280,6280,4513
20230619,153700,5879283910,6280,6280,6280,6280,0
20230619,153600,5879283910,6280,6280,6280,6280,0
20230619,153500,5879283910,6280,6280,6280,6280,0
20230619,153400,5879283910,6280,6280,6280,6280,0
20230619,153300,5879283910,6280,6280,6280,6280,0
20230619,153200,5879283910,6280,6280,6280,6280,0
20230619,153100,5879283910,6280,6280,6280,6280,0
20230619,153000,5879283910,6280,6280,6280,6280,4513
20230619,152900,5850942270,6270,6270,6270,6270,0
20230619,152800,5850942270,6270,6270,6270,6270,0
20230619,152700,5850942270,6270,6270,6270,6270,0
20230619,152600,5850942270,6270,6270,6270,6270,0
20230619,152500,5850942270,6270,6270,6270,6270,0
20230619,152400,5850942270,6270,6270,6270,6270,0
20230619,152300,5850942270,6270,6270,6270,6270,0
20230619,152200,5850942270,6270,6270,6270,6270,0
20230619,152100,5850942270,6270,6270,6270,6270,0
20230619,152000,5850942270,6270,6270,6270,6270,0
20230619,151900,5850942270,6270,6280,6280,6270,410
20230619,151800,5848369850,6270,6280,6280,6270,536
20230619,151700,5845009090,6280,6270,6280,6270,109
20230619,151600,5844325230,6270,6270,6270,6260,263
20230619,151500,5842676340,6270,6270,6270,6260,423
20230619,151400,5840028140,6270,6270,6270,6270,12
20230619,151300,5839952900,6270,6270,6270,6270,26
20230619,151200,5839789880,6270,6270,6270,6270,23
20230619,151100,5839645670,6280,6280,6280,6280,79
20230619,151000,5839149550,6290,6240,6290,6240,3025
20230619,150900,5820217230,6250,6260,6260,6250,2255
20230619,150800,5806123230,6260,6260,6270,6260,247
20230619,150700,5804576890,6260,6270,6280,6260,2619
20230619,150600,5788166610,6270,6280,6280,6270,125
20230619,150500,5787382230,6280,6270,6280,6270,40
20230619,150400,5787131310,6270,6270,6270,6270,172
20230619,150300,5786052870,6260,6260,6280,6260,406
20230619,150200,5783510980,6270,6270,6280,6260,2281
20230619,150100,5769209920,6280,6280,6280,6280,374
20230619,150000,5766861200,6280,6270,6280,6270,27
20230619,145900,5766691800,6270,6270,6270,6270,1
20230619,145800,5766685530,6270,6280,6290,6270,2738
20230619,145700,5749515400,6280,6270,6280,6270,259
20230619,145600,5747889870,6280,6280,6280,6270,780
20230619,145500,5742992970,6280,6270,6280,6270,1013
20230619,145400,5736641450,6280,6280,6280,6280,179
20230619,145300,5735517330,6280,6270,6280,6270,23
20230619,145200,5735373100,6270,6270,6270,6270,71
20230619,145100,5734927930,6270,6270,6280,6270,507
20230619,145000,5731749010,6280,6280,6280,6280,1447
20230619,144900,5722661850,6280,6280,6290,6280,1250
20230619,144800,5714799920,6280,6290,6290,6280,320
20230619,144700,5712789320,6290,6290,6290,6290,1
20230619,144600,5712783030,6280,6280,6290,6280,415
20230619,144500,5710174830,6270,6270,6270,6270,0
20230619,144400,5710174830,6270,6270,6270,6270,0
20230619,144300,5710174830,6270,6270,6270,6270,0
20230619,144200,5710174830,6270,6280,6280,6270,703
20230619,144100,5705760000,6280,6280,6280,6280,990
20230619,144000,5699542800,6280,6280,6280,6280,40
20230619,143900,5699291600,6280,6280,6280,6280,80
20230619,143800,5698789200,6270,6270,6270,6270,0
20230619,143700,5698789200,6270,6280,6280,6270,220
20230619,143600,5697409600,6280,6280,6280,6280,60
20230619,143500,5697032800,6280,6280,6280,6280,11
20230619,143400,5696963720,6280,6280,6280,6280,188
20230619,143300,5695783080,6280,6280,6280,6280,14
20230619,143200,5695695160,6280,6280,6280,6280,0
20230619,143100,5695695160,6280,6280,6280,6270,112
20230619,143000,5694992800,6280,6280,6280,6280,212
20230619,142900,5693661440,6280,6280,6280,6280,50
20230619,142800,5693347440,6280,6280,6280,6280,102
20230619,142700,5692706880,6270,6270,6270,6270,111
20230619,142600,5692010910,6270,6270,6270,6270,40
20230619,142500,5691760110,6270,6270,6270,6270,200
20230619,142400,5690506110,6270,6270,6270,6270,1519
20230619,142300,5680981980,6280,6280,6280,6280,1
20230619,142200,5680975700,6270,6270,6270,6270,15
20230619,142100,5680881650,6270,6270,6270,6270,0
20230619,142000,5680881650,6270,6270,6270,6270,4
20230619,141900,5680856570,6280,6280,6280,6280,4
20230619,141800,5680831450,6280,6280,6280,6280,9
20230619,141700,5680774930,6280,6280,6280,6280,1117
20230619,141600,5673760170,6290,6290,6290,6290,50
20230619,141500,5673445670,6290,6280,6290,6280,2158
20230619,141400,5659893380,6290,6280,6290,6280,1286
20230619,141300,5651807300,6280,6280,6280,6280,105
20230619,141200,5651147900,6280,6280,6280,6280,10
20230619,141100,5651085100,6280,6280,6280,6280,11
20230619,141000,5651016020,6280,6280,6280,6280,3
20230619,140900,5650997180,6280,6280,6280,6280,10
20230619,140800,5650934380,6280,6280,6280,6280,1
20230619,140700,5650928100,6270,6280,6280,6270,24
20230619,140600,5650777500,6270,6270,6270,6270,135
20230619,140500,5649931050,6270,6270,6270,6270,6
20230619,140400,5649893430,6280,6280,6280,6270,11
20230619,140300,5649824370,6280,6280,6280,6270,117
20230619,140200,5649090100,6280,6280,6280,6280,23
20230619,140100,5648945660,6280,6280,6280,6280,202
20230619,140000,5647677100,6280,6270,6280,6270,543
20230619,135900,5644270060,6280,6280,6280,6270,31
20230619,135800,5644075390,6270,6270,6270,6270,603
20230619,135700,5640294580,6280,6280,6280,6280,1583
20230619,135600,5630353340,6280,6280,6280,6280,192
20230619,135500,5629147580,6290,6280,6290,6280,53
20230619,135400,5628814730,6280,6280,6280,6280,64
20230619,135300,5628412810,6280,6290,6290,6280,1322
20230619,135200,5620110490,6280,6280,6280,6280,26
20230619,135100,5619947210,6290,6280,6290,6280,3
20230619,135000,5619928360,6290,6290,6290,6290,79
20230619,134900,5619431450,6290,6290,6290,6290,0
20230619,134800,5619431450,6290,6280,6290,6280,1724
20230619,134700,5608588740,6290,6290,6290,6280,157
20230619,134600,5607602580,6290,6270,6290,6270,3409
20230619,134500,5586218110,6280,6270,6280,6270,338
20230619,134400,5584097250,6280,6270,6280,6270,67
20230619,134300,5583677060,6270,6270,6280,6270,1367
20230619,134200,5575103970,6270,6260,6270,6260,189
20230619,134100,5573920240,6260,6270,6280,6260,1459
20230619,134000,5564768750,6270,6270,6270,6270,25
20230619,133900,5564612000,6280,6270,6280,6270,666
20230619,133800,5560436170,6270,6270,6270,6270,29
20230619,133700,5560254340,6270,6270,6270,6270,0
20230619,133600,5560254340,6270,6270,6270,6260,397
20230619,133500,5557765160,6270,6260,6270,6250,1643
20230619,133400,5547487950,6250,6250,6250,6250,50
20230619,133300,5547175450,6260,6270,6270,6260,101
20230619,133200,5546543180,6270,6270,6270,6270,178
20230619,133100,5545427120,6270,6270,6270,6270,1115
20230619,133000,5538436070,6270,6270,6270,6270,101
20230619,132900,5537802800,6240,6250,6270,6240,20372
20230619,132800,5410669960,6250,6250,6250,6250,10000
20230619,132700,5348169960,6240,6260,6260,6230,20578
20230619,132600,5219845040,6250,6270,6270,6250,2000
20230619,132500,5207321870,6270,6280,6280,6270,250
20230619,132400,5205752870,6280,6270,6280,6270,150
20230619,132300,5204811370,6270,6280,6280,6270,16
20230619,132200,5204711040,6280,6280,6280,6280,3
20230619,132100,5204692200,6280,6270,6280,6270,60
20230619,132000,5204315900,6280,6280,6280,6280,19
20230619,131900,5204196580,6270,6250,6270,6250,2922
20230619,131800,5185930760,6260,6260,6260,6260,1000
20230619,131700,5179670760,6260,6290,6290,6260,3015
20230619,131600,5160766800,6290,6290,6290,6290,0
20230619,131500,5160766800,6290,6290,6290,6290,40
20230619,131400,5160515200,6280,6290,6290,6280,29
20230619,131300,5160332960,6290,6290,6290,6290,30
20230619,131200,5160144260,6290,6290,6290,6290,3
20230619,131100,5160125390,6290,6290,6290,6290,1003
20230619,131000,5153816520,6270,6270,6280,6270,578
20230619,130900,5150192410,6270,6280,6280,6270,837
20230619,130800,5144938860,6290,6290,6300,6290,194
20230619,130700,5143718590,6280,6290,6290,6280,100
20230619,130600,5143090580,6290,6290,6290,6290,268
20230619,130500,5141404860,6300,6300,6300,6300,21
20230619,130400,5141272560,6300,6300,6300,6300,785
20230619,130300,5136327060,6310,6310,6310,6310,15
20230619,130200,5136232410,6300,6300,6300,6300,10
20230619,130100,5136169410,6300,6310,6310,6300,126
20230619,130000,5135375530,6310,6310,6310,6310,151
20230619,125900,5134422720,6310,6290,6310,6290,5073
20230619,125800,5102513530,6290,6290,6290,6290,4092
20230619,125700,5076774850,6290,6290,6290,6290,837
20230619,125600,5071510120,6280,6300,6300,6280,10000
20230619,125500,5008710040,6300,6270,6300,6260,12842
20230619,125400,4928202340,6270,6290,6290,6270,12709
20230619,125300,4848489990,6280,6300,6300,6280,9130
20230619,125200,4791052460,6310,6310,6310,6300,1411
20230619,125100,4782149260,6320,6330,6330,6310,7454
20230619,125000,4735091200,6330,6330,6330,6330,1
20230619,124900,4735084870,6330,6330,6330,6330,220
20230619,124800,4733692270,6330,6340,6340,6330,42
20230619,124700,4733426280,6350,6350,6350,6350,123
20230619,124600,4732645230,6350,6350,6350,6340,148
20230619,124500,4731705490,6350,6340,6350,6330,499
20230619,124400,4728544540,6340,6340,6340,6340,1
20230619,124300,4728538200,6340,6340,6340,6340,100
20230619,124200,4727904200,6340,6340,6340,6340,673
20230619,124100,4723637380,6340,6350,6350,6330,582
20230619,124000,4719945140,6340,6340,6340,6340,0
20230619,123900,4719945140,6340,6330,6340,6320,1334
20230619,123800,4711497030,6340,6330,6340,6330,416
20230619,123700,4708863740,6330,6330,6330,6330,30
20230619,123600,4708673840,6330,6330,6330,6330,10
20230619,123500,4708610540,6340,6340,6340,6340,10
20230619,123400,4708547140,6340,6340,6340,6340,153
20230619,123300,4707577120,6340,6330,6340,6330,609
20230619,123200,4703722060,6330,6330,6340,6330,27
20230619,123100,4703551050,6330,6330,6330,6330,838
20230619,123000,4698246510,6340,6340,6340,6330,157
20230619,122900,4697252390,6330,6330,6340,6330,367
20230619,122800,4694929130,6330,6330,6330,6330,30
20230619,122700,4694739230,6330,6330,6330,6330,40
20230619,122600,4694486030,6340,6340,6340,6330,218
20230619,122500,4693104610,6340,6340,6340,6340,12
20230619,122400,4693028530,6340,6340,6340,6340,201
20230619,122300,4691754190,6340,6340,6340,6340,98
20230619,122200,4691132870,6340,6340,6340,6340,1016
20230619,122100,4684691430,6330,6330,6330,6330,602
20230619,122000,4680880770,6340,6340,6340,6340,219
20230619,121900,4679492310,6340,6340,6340,6340,9
20230619,121800,4679435250,6330,6350,6350,6330,944
20230619,121700,4673453960,6350,6340,6360,6340,1452
20230619,121600,4664248190,6340,6350,6350,6340,3162
20230619,121500,4644176060,6340,6360,6360,6340,4564
20230619,121400,4615197520,6360,6350,6360,6350,52
20230619,121300,4614867300,6350,6350,6350,6350,326
20230619,121200,4612797200,6360,6350,6360,6350,56
20230619,121100,4612441560,6360,6350,6360,6350,305
20230619,121000,4610501780,6350,6360,6360,6350,96
20230619,120900,4609892170,6360,6350,6360,6350,1783
20230619,120800,4598570100,6350,6370,6370,6350,3982
20230619,120700,4573209940,6380,6370,6380,6370,49
20230619,120600,4572897610,6380,6390,6390,6380,152
20230619,120500,4571927500,6390,6380,6390,6380,1121
20230619,120400,4564775510,6380,6380,6380,6380,0
20230619,120300,4564775510,6380,6370,6380,6370,532
20230619,120200,4561381670,6380,6380,6380,6380,86
20230619,120100,4560832990,6370,6370,6380,6370,194
20230619,120000,4559595340,6380,6390,6400,6380,2068
20230619,115900,4546380920,6390,6400,6400,6390,3478
20230619,115800,4524131160,6390,6370,6400,6370,12285
20230619,115700,4445709750,6370,6370,6370,6360,84
20230619,115600,4445175480,6360,6360,6370,6360,164
20230619,115500,4444132430,6360,6350,6360,6350,477
20230619,115400,4441098720,6360,6350,6360,6340,6019
20230619,115300,4402877750,6350,6360,6360,6350,67
20230619,115200,4402452290,6360,6360,6360,6350,3139
20230619,115100,4382488730,6360,6360,6360,6360,1210
20230619,115000,4374793130,6360,6360,6370,6360,229
20230619,114900,4373336680,6360,6360,6360,6360,2561
20230619,114800,4357048720,6370,6360,6370,6360,200
20230619,114700,4355776320,6360,6370,6370,6350,1090
20230619,114600,4348844280,6360,6370,6380,6360,4630
20230619,114500,4319347340,6380,6380,6380,6380,399
20230619,114400,4316801720,6380,6370,6380,6370,12
20230619,114300,4316725210,6380,6370,6380,6360,2114
20230619,114200,4303259080,6370,6380,6380,6370,2589
20230619,114100,4286764280,6380,6380,6380,6370,2534
20230619,114000,4270597560,6380,6360,6380,6360,2952
20230619,113900,4251799260,6350,6360,6360,6350,13
20230619,113800,4251716620,6360,6350,6360,6350,71
20230619,113700,4251265660,6350,6350,6350,6350,290
20230619,113600,4249424160,6350,6360,6360,6350,2706
20230619,113500,4232240920,6360,6370,6380,6360,1536
20230619,113400,4222463120,6370,6370,6380,6370,3550
20230619,113300,4199848360,6370,6380,6380,6370,1227
20230619,113200,4192026700,6380,6360,6380,6360,9083
20230619,113100,4134165280,6360,6360,6360,6350,495
20230619,113000,4131018080,6360,6350,6360,6350,364
20230619,112900,4128703560,6350,6340,6350,6340,3768
20230619,112800,4104781040,6340,6330,6340,6330,741
20230619,112700,4100088450,6330,6340,6340,6330,2010
20230619,112600,4087357060,6340,6340,6350,6340,336
20230619,112500,4085226350,6350,6340,6350,6340,6335
20230619,112400,4045001450,6350,6340,6350,6340,2926
20230619,112300,4026450110,6340,6350,6350,6340,4690
20230619,112200,3996688110,6340,6340,6340,6340,560
20230619,112100,3993137710,6340,6350,6350,6330,11951
20230619,112000,3917280460,6350,6370,6370,6350,1661
20230619,111900,3906716440,6370,6360,6370,6360,1929
20230619,111800,3894428720,6380,6380,6380,6370,2072
20230619,111700,3881225880,6370,6380,6390,6370,4572
20230619,111600,3852068350,6380,6350,6380,6350,9600
20230619,111500,3790906460,6360,6340,6360,6330,7021
20230619,111400,3746273110,6350,6350,6350,6340,8390
20230619,111300,3692996650,6340,6340,6350,6340,2251
20230619,111200,3678704820,6340,6330,6350,6330,1012
20230619,111100,3672278760,6330,6340,6340,6320,2273
20230619,111000,3657890420,6340,6360,6360,6340,1237
20230619,110900,3650044230,6360,6370,6370,6350,7751
20230619,110800,3600750570,6360,6340,6360,6340,3006
20230619,110700,3581651240,6350,6340,6350,6340,2144
20230619,110600,3568045750,6330,6340,6340,6330,723
20230619,110500,3563462350,6340,6340,6340,6330,1122
20230619,110400,3556350870,6340,6340,6340,6330,1351
20230619,110300,3547788290,6340,6340,6340,6340,762
20230619,110200,3542957210,6340,6340,6340,6330,1660
20230619,110100,3532443700,6340,6330,6340,6330,1838
20230619,110000,3520802620,6330,6330,6330,6330,697
20230619,105900,3516390610,6330,6320,6330,6310,757
20230619,105800,3511604380,6320,6340,6340,6310,3865
20230619,105700,3487156310,6340,6340,6350,6340,3535
20230619,105600,3464741910,6340,6340,6340,6330,919
20230619,105500,3458915510,6340,6320,6340,6320,1125
20230619,105400,3451793520,6320,6320,6330,6320,1373
20230619,105300,3443111560,6320,6310,6320,6310,1459
20230619,105200,3433902050,6320,6310,6320,6310,901
20230619,105100,3428207870,6310,6320,6330,6310,1906
20230619,105000,3416161980,6320,6320,6320,6320,332
20230619,104900,3414063740,6320,6320,6320,6310,898
20230619,104800,3408388850,6340,6330,6340,6320,6410
20230619,104700,3367781160,6330,6320,6340,6320,463
20230619,104600,3364850550,6320,6320,6330,6310,432
20230619,104500,3362120550,6330,6340,6340,6310,4188
20230619,104400,3335626100,6350,6340,6350,6340,1045
20230619,104300,3328997100,6350,6350,6360,6310,2693
20230619,104200,3311929420,6350,6400,6400,6350,6196
20230619,104100,3272486240,6400,6370,6400,6360,54037
20230619,104000,2927313810,6370,6360,6370,6350,3175
20230619,103900,2907116950,6350,6330,6360,6330,4546
20230619,103800,2878269730,6330,6360,6370,6330,5449
20230619,103700,2843665370,6370,6310,6380,6310,87315
20230619,103600,2288406850,6310,6290,6320,6290,13116
20230619,103500,2205714330,6300,6300,6300,6290,3182
20230619,103400,2185676940,6300,6300,6300,6290,3416
20230619,103300,2164157640,6310,6310,6310,6300,2206
20230619,103200,2150239880,6310,6310,6310,6310,2039
20230619,103100,2137373790,6310,6300,6310,6300,16140
20230619,103000,2035678190,6300,6300,6300,6290,4636
20230619,102900,2006475590,6300,6290,6300,6290,5298
20230619,102800,1973110670,6290,6270,6300,6270,20787
20230619,102700,1842428800,6270,6260,6270,6260,2159
20230619,102600,1828906100,6260,6260,6260,6260,2120
20230619,102500,1815634900,6250,6260,6260,6250,2164
20230619,102400,1802093260,6260,6260,6260,6260,1329
20230619,102300,1793773720,6250,6250,6260,6250,1066
20230619,102200,1787110320,6250,6260,6260,6250,2747
20230619,102100,1769935740,6260,6260,6270,6260,3260
20230619,102000,1749511000,6260,6250,6260,6250,240
20230619,101900,1748010780,6260,6250,6260,6250,411
20230619,101800,1745438150,6260,6250,6260,6240,2139
20230619,101700,1732064700,6250,6250,6260,6250,3859
20230619,101600,1707915120,6250,6250,6250,6250,155
20230619,101500,1706946370,6240,6250,6250,6240,257
20230619,101400,1705340720,6250,6250,6250,6240,1005
20230619,101300,1699059480,6250,6240,6250,6240,644
20230619,101200,1695039180,6240,6250,6250,6230,1744
20230619,101100,1684163050,6250,6260,6260,6240,970
20230619,101000,1678102900,6250,6250,6260,6250,1889
20230619,100900,1666296640,6250,6240,6260,6240,5484
20230619,100800,1632065840,6240,6250,6250,6240,5069
20230619,100700,1600392350,6260,6270,6280,6260,3038
20230619,100600,1581359520,6270,6280,6280,6270,3305
20230619,100500,1560604820,6280,6260,6280,6260,5997
20230619,100400,1522960380,6260,6270,6270,6260,819
20230619,100300,1517832410,6270,6250,6270,6250,1955
20230619,100200,1505602510,6250,6260,6270,6250,2982
20230619,100100,1486919010,6260,6280,6280,6260,2840
20230619,100000,1469122650,6280,6280,6280,6270,1856
20230619,095900,1457467920,6280,6280,6290,6270,4668
20230619,095800,1428154780,6280,6290,6290,6280,3081
20230619,095700,1408804240,6280,6270,6280,6270,17347
20230619,095600,1299949610,6270,6250,6270,6250,9736
20230619,095500,1238990400,6250,6250,6260,6250,2932
20230619,095400,1220661780,6250,6250,6250,6250,5148
20230619,095300,1188486780,6260,6250,6260,6250,1391
20230619,095200,1179783120,6260,6250,6260,6250,2519
20230619,095100,1164015490,6250,6250,6260,6250,6792
20230619,095000,1121521040,6250,6260,6260,6250,4576
20230619,094900,1092892390,6260,6260,6260,6250,1586
20230619,094800,1082964340,6260,6250,6260,6240,2726
20230619,094700,1065930430,6240,6260,6260,6240,5063
20230619,094600,1034295750,6260,6240,6260,6240,4206
20230619,094500,1008012850,6240,6220,6240,6210,9124
20230619,094400,951197240,6220,6230,6230,6220,1317
20230619,094300,942996050,6230,6220,6230,6220,701
20230619,094200,938630690,6220,6210,6230,6210,1601
20230619,094100,928666550,6210,6190,6210,6190,643
20230619,094000,924675080,6190,6190,6210,6190,2205
20230619,093900,911018520,6210,6210,6210,6200,2061
20230619,093800,898237860,6210,6210,6210,6210,215
20230619,093700,896902710,6210,6230,6230,6210,1728
20230619,093600,886159230,6230,6240,6240,6230,1211
20230619,093500,878612650,6240,6240,6280,6230,18049
20230619,093400,765577250,6240,6210,6240,6210,3294
20230619,093300,745078380,6210,6220,6220,6210,3478
20230619,093200,723451250,6220,6220,6220,6210,1967
20230619,093100,711224660,6210,6200,6210,6130,14876
20230619,093000,619497080,6210,6200,6210,6200,860
20230619,092900,614161220,6200,6200,6210,6200,1642
20230619,092800,603973740,6200,6190,6200,6190,947
20230619,092700,598102360,6190,6180,6190,6180,6530
20230619,092600,557686660,6180,6180,6190,6160,1843
20230619,092500,546307340,6180,6180,6180,6170,1088
20230619,092400,539588500,6180,6170,6180,6160,2103
20230619,092300,526606320,6160,6180,6180,6160,1634
20230619,092200,516525270,6180,6170,6180,6170,1611
20230619,092100,506583490,6180,6180,6180,6170,859
20230619,092000,501276230,6170,6180,6180,6160,1481
20230619,091900,492138940,6180,6180,6180,6160,2173
20230619,091800,478726750,6180,6180,6180,6160,1582
20230619,091700,468969790,6170,6170,6170,6170,1048
20230619,091600,462503630,6180,6170,6180,6160,1758
20230619,091500,451653560,6160,6190,6200,6160,8408
20230619,091400,399806120,6190,6190,6220,6180,5120
20230619,091300,368063760,6200,6180,6200,6180,3335
20230619,091200,347429730,6180,6170,6190,6170,4014
20230619,091100,322656310,6180,6180,6180,6170,3567
20230619,091000,300614730,6180,6180,6200,6180,9215
20230619,090900,243657290,6180,6180,6180,6170,6707
20230619,090800,202208050,6180,6150,6180,6130,5532
20230619,090700,168092530,6150,6150,6170,6140,2924
20230619,090600,150105200,6150,6150,6150,6130,1428
20230619,090500,141329680,6140,6130,6150,6130,1144
20230619,090400,134299140,6130,6160,6180,6130,2738
20230619,090300,117460810,6160,6150,6180,6130,2147
20230619,090200,104267690,6180,6140,6180,6130,4528
20230619,090100,76465930,6140,6160,6190,6130,4959
20230619,090000,45971540,6160,6190,6190,6160,7432