KissMeData/089970/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183600,7541052000,15780,15780,15780,15780,4850
20230619,183500,7541052000,15780,15780,15780,15780,0
20230619,183400,7541052000,15780,15780,15780,15780,0
20230619,183300,7541052000,15780,15780,15780,15780,0
20230619,183200,7541052000,15780,15780,15780,15780,0
20230619,183100,7541052000,15780,15780,15780,15780,0
20230619,183000,7541052000,15780,15780,15780,15780,0
20230619,182900,7541052000,15780,15780,15780,15780,0
20230619,182800,7541052000,15780,15780,15780,15780,0
20230619,182700,7541052000,15780,15780,15780,15780,0
20230619,182600,7541052000,15780,15780,15780,15780,0
20230619,182500,7541052000,15780,15780,15780,15780,0
20230619,182400,7541052000,15780,15780,15780,15780,0
20230619,182300,7541052000,15780,15780,15780,15780,0
20230619,182200,7541052000,15780,15780,15780,15780,0
20230619,182100,7541052000,15780,15780,15780,15780,0
20230619,182000,7541052000,15780,15780,15780,15780,0
20230619,181900,7541052000,15780,15780,15780,15780,0
20230619,181800,7541052000,15780,15780,15780,15780,0
20230619,181700,7541052000,15780,15780,15780,15780,0
20230619,181600,7541052000,15780,15780,15780,15780,0
20230619,181500,7541052000,15780,15780,15780,15780,0
20230619,181400,7541052000,15780,15780,15780,15780,0
20230619,181300,7541052000,15780,15780,15780,15780,0
20230619,181200,7541052000,15780,15780,15780,15780,0
20230619,181100,7541052000,15780,15780,15780,15780,0
20230619,181000,7541052000,15780,15780,15780,15780,0
20230619,180900,7541052000,15780,15780,15780,15780,0
20230619,180800,7541052000,15780,15780,15780,15780,0
20230619,180700,7541052000,15780,15780,15780,15780,0
20230619,180600,7541052000,15780,15780,15780,15780,4850
20230619,180500,7541052000,15780,15780,15780,15780,0
20230619,180400,7541052000,15780,15780,15780,15780,0
20230619,180300,7541052000,15780,15780,15780,15780,0
20230619,180200,7541052000,15780,15780,15780,15780,0
20230619,180100,7541052000,15780,15780,15780,15780,0
20230619,180000,7541052000,15780,15780,15780,15780,0
20230619,175900,7541052000,15780,15780,15780,15780,0
20230619,175800,7541052000,15780,15780,15780,15780,0
20230619,175700,7541052000,15780,15780,15780,15780,0
20230619,175600,7541052000,15780,15780,15780,15780,0
20230619,175500,7541052000,15780,15780,15780,15780,0
20230619,175400,7541052000,15780,15780,15780,15780,0
20230619,175300,7541052000,15780,15780,15780,15780,0
20230619,175200,7541052000,15780,15780,15780,15780,0
20230619,175100,7541052000,15780,15780,15780,15780,0
20230619,175000,7541052000,15780,15780,15780,15780,0
20230619,174900,7541052000,15780,15780,15780,15780,0
20230619,174800,7541052000,15780,15780,15780,15780,0
20230619,174700,7541052000,15780,15780,15780,15780,0
20230619,174600,7541052000,15780,15780,15780,15780,0
20230619,174500,7541052000,15780,15780,15780,15780,0
20230619,174400,7541052000,15780,15780,15780,15780,0
20230619,174300,7541052000,15780,15780,15780,15780,0
20230619,174200,7541052000,15780,15780,15780,15780,0
20230619,174100,7541052000,15780,15780,15780,15780,0
20230619,174000,7541052000,15780,15780,15780,15780,0
20230619,173900,7541052000,15780,15780,15780,15780,0
20230619,173800,7541052000,15780,15780,15780,15780,0
20230619,173700,7541052000,15780,15780,15780,15780,0
20230619,173600,7541052000,15780,15780,15780,15780,4850
20230619,173500,7541052000,15780,15780,15780,15780,0
20230619,173400,7541052000,15780,15780,15780,15780,0
20230619,173300,7541052000,15780,15780,15780,15780,0
20230619,173200,7541052000,15780,15780,15780,15780,0
20230619,173100,7541052000,15780,15780,15780,15780,0
20230619,173000,7541052000,15780,15780,15780,15780,0
20230619,172900,7541052000,15780,15780,15780,15780,0
20230619,172800,7541052000,15780,15780,15780,15780,0
20230619,172700,7541052000,15780,15780,15780,15780,0
20230619,172600,7541052000,15780,15780,15780,15780,0
20230619,172500,7541052000,15780,15780,15780,15780,0
20230619,172400,7541052000,15780,15780,15780,15780,0
20230619,172300,7541052000,15780,15780,15780,15780,0
20230619,172200,7541052000,15780,15780,15780,15780,0
20230619,172100,7541052000,15780,15780,15780,15780,0
20230619,172000,7541052000,15780,15780,15780,15780,0
20230619,171900,7541052000,15780,15780,15780,15780,0
20230619,171800,7541052000,15780,15780,15780,15780,0
20230619,171700,7541052000,15780,15780,15780,15780,0
20230619,171600,7541052000,15780,15780,15780,15780,0
20230619,171500,7541052000,15780,15780,15780,15780,0
20230619,171400,7541052000,15780,15780,15780,15780,0
20230619,171300,7541052000,15780,15780,15780,15780,0
20230619,171200,7541052000,15780,15780,15780,15780,0
20230619,171100,7541052000,15780,15780,15780,15780,0
20230619,171000,7541052000,15780,15780,15780,15780,0
20230619,170900,7541052000,15780,15780,15780,15780,0
20230619,170800,7541052000,15780,15780,15780,15780,0
20230619,170700,7541052000,15780,15780,15780,15780,0
20230619,170600,7541052000,15780,15780,15780,15780,4850
20230619,170500,7541052000,15780,15780,15780,15780,0
20230619,170400,7541052000,15780,15780,15780,15780,0
20230619,170300,7541052000,15780,15780,15780,15780,0
20230619,170200,7541052000,15780,15780,15780,15780,0
20230619,170100,7541052000,15780,15780,15780,15780,0
20230619,170000,7541052000,15780,15780,15780,15780,0
20230619,165900,7541052000,15780,15780,15780,15780,0
20230619,165800,7541052000,15780,15780,15780,15780,0
20230619,165700,7541052000,15780,15780,15780,15780,0
20230619,165600,7541052000,15780,15780,15780,15780,0
20230619,165500,7541052000,15780,15780,15780,15780,0
20230619,165400,7541052000,15780,15780,15780,15780,0
20230619,165300,7541052000,15780,15780,15780,15780,0
20230619,165200,7541052000,15780,15780,15780,15780,0
20230619,165100,7541052000,15780,15780,15780,15780,0
20230619,165000,7541052000,15780,15780,15780,15780,0
20230619,164900,7541052000,15780,15780,15780,15780,0
20230619,164800,7541052000,15780,15780,15780,15780,0
20230619,164700,7541052000,15780,15780,15780,15780,0
20230619,164600,7541052000,15780,15780,15780,15780,0
20230619,164500,7541052000,15780,15780,15780,15780,0
20230619,164400,7541052000,15780,15780,15780,15780,0
20230619,164300,7541052000,15780,15780,15780,15780,0
20230619,164200,7541052000,15780,15780,15780,15780,0
20230619,164100,7541052000,15780,15780,15780,15780,0
20230619,164000,7541052000,15780,15780,15780,15780,0
20230619,163900,7541052000,15780,15780,15780,15780,0
20230619,163800,7541052000,15780,15780,15780,15780,0
20230619,163700,7541052000,15780,15780,15780,15780,0
20230619,163600,7541052000,15780,15780,15780,15780,4850
20230619,163500,7541052000,15780,15780,15780,15780,0
20230619,163400,7541052000,15780,15780,15780,15780,0
20230619,163300,7541052000,15780,15780,15780,15780,0
20230619,163200,7541052000,15780,15780,15780,15780,0
20230619,163100,7541052000,15780,15780,15780,15780,0
20230619,163000,7541052000,15780,15780,15780,15780,0
20230619,162900,7541052000,15780,15780,15780,15780,0
20230619,162800,7541052000,15780,15780,15780,15780,0
20230619,162700,7541052000,15780,15780,15780,15780,0
20230619,162600,7541052000,15780,15780,15780,15780,0
20230619,162500,7541052000,15780,15780,15780,15780,0
20230619,162400,7541052000,15780,15780,15780,15780,0
20230619,162300,7541052000,15780,15780,15780,15780,0
20230619,162200,7541052000,15780,15780,15780,15780,0
20230619,162100,7541052000,15780,15780,15780,15780,0
20230619,162000,7541052000,15780,15780,15780,15780,0
20230619,161900,7541052000,15780,15780,15780,15780,0
20230619,161800,7541052000,15780,15780,15780,15780,0
20230619,161700,7541052000,15780,15780,15780,15780,0
20230619,161600,7541052000,15780,15780,15780,15780,0
20230619,161500,7541052000,15780,15780,15780,15780,0
20230619,161400,7541052000,15780,15780,15780,15780,0
20230619,161300,7541052000,15780,15780,15780,15780,0
20230619,161200,7541052000,15780,15780,15780,15780,0
20230619,161100,7541052000,15780,15780,15780,15780,0
20230619,161000,7541052000,15780,15780,15780,15780,0
20230619,160900,7541052000,15780,15780,15780,15780,0
20230619,160800,7541052000,15780,15780,15780,15780,0
20230619,160700,7541052000,15780,15780,15780,15780,0
20230619,160600,7541052000,15780,15780,15780,15780,4850
20230619,160500,7541052000,15780,15780,15780,15780,0
20230619,160400,7541052000,15780,15780,15780,15780,0
20230619,160300,7541052000,15780,15780,15780,15780,0
20230619,160200,7541052000,15780,15780,15780,15780,0
20230619,160100,7541052000,15780,15780,15780,15780,0
20230619,160000,7541052000,15780,15780,15780,15780,0
20230619,155900,7541052000,15780,15780,15780,15780,0
20230619,155800,7541052000,15780,15780,15780,15780,0
20230619,155700,7541052000,15780,15780,15780,15780,0
20230619,155600,7541052000,15780,15780,15780,15780,0
20230619,155500,7541052000,15780,15780,15780,15780,0
20230619,155400,7541052000,15780,15780,15780,15780,0
20230619,155300,7541052000,15780,15780,15780,15780,0
20230619,155200,7541052000,15780,15780,15780,15780,0
20230619,155100,7541052000,15780,15780,15780,15780,0
20230619,155000,7541052000,15780,15780,15780,15780,0
20230619,154900,7541052000,15780,15780,15780,15780,0
20230619,154800,7541052000,15780,15780,15780,15780,0
20230619,154700,7541052000,15780,15780,15780,15780,0
20230619,154600,7541052000,15780,15780,15780,15780,0
20230619,154500,7541052000,15780,15780,15780,15780,0
20230619,154400,7541052000,15780,15780,15780,15780,0
20230619,154300,7541052000,15780,15780,15780,15780,0
20230619,154200,7541052000,15780,15780,15780,15780,0
20230619,154100,7541052000,15780,15780,15780,15780,0
20230619,154000,7541052000,15780,15780,15780,15780,0
20230619,153900,7541052000,15780,15780,15780,15780,0
20230619,153800,7541052000,15780,15780,15780,15780,0
20230619,153700,7541052000,15780,15780,15780,15780,0
20230619,153600,7541052000,15780,15780,15780,15780,4850
20230619,153500,7541052000,15780,15780,15780,15780,0
20230619,153400,7541052000,15780,15780,15780,15780,0
20230619,153300,7541052000,15780,15780,15780,15780,0
20230619,153200,7541052000,15780,15780,15780,15780,0
20230619,153100,7541052000,15780,15780,15780,15780,0
20230619,153000,7541052000,15780,15780,15780,15780,4850
20230619,152900,7464519000,15750,15750,15750,15750,0
20230619,152800,7464519000,15750,15750,15750,15750,0
20230619,152700,7464519000,15750,15750,15750,15750,0
20230619,152600,7464519000,15750,15750,15750,15750,0
20230619,152500,7464519000,15750,15750,15750,15750,0
20230619,152400,7464519000,15750,15750,15750,15750,0
20230619,152300,7464519000,15750,15750,15750,15750,0
20230619,152200,7464519000,15750,15750,15750,15750,0
20230619,152100,7464519000,15750,15750,15750,15750,0
20230619,152000,7464519000,15750,15750,15750,15750,0
20230619,151900,7464519000,15750,15760,15760,15750,777
20230619,151800,7452281120,15760,15730,15770,15720,703
20230619,151700,7441207820,15740,15730,15770,15730,380
20230619,151600,7435225810,15730,15750,15750,15730,1086
20230619,151500,7418126820,15780,15750,15780,15750,858
20230619,151400,7404603400,15750,15720,15750,15710,358
20230619,151300,7398975940,15720,15740,15740,15720,864
20230619,151200,7385379290,15740,15700,15740,15700,646
20230619,151100,7375231630,15700,15710,15710,15690,635
20230619,151000,7365259680,15710,15680,15710,15680,713
20230619,150900,7354063740,15680,15700,15700,15680,778
20230619,150800,7341854210,15710,15710,15720,15710,650
20230619,150700,7331642680,15720,15720,15720,15720,1105
20230619,150600,7314272080,15760,15770,15770,15760,148
20230619,150500,7311939260,15780,15790,15800,15780,292
20230619,150400,7307329460,15800,15730,15800,15730,679
20230619,150300,7296625200,15730,15720,15730,15720,266
20230619,150200,7292442010,15720,15720,15720,15710,1364
20230619,150100,7270999940,15720,15720,15730,15710,436
20230619,150000,7264145600,15730,15720,15730,15710,657
20230619,145900,7253817610,15730,15720,15730,15720,674
20230619,145800,7243221990,15730,15720,15730,15720,648
20230619,145700,7233034120,15720,15720,15720,15710,864
20230619,145600,7219454270,15730,15750,15750,15720,304
20230619,145500,7214672700,15760,15780,15780,15760,188
20230619,145400,7211709740,15790,15770,15790,15760,2308
20230619,145300,7175293920,15770,15740,15770,15730,710
20230619,145200,7164114650,15750,15760,15760,15750,491
20230619,145100,7156380010,15760,15760,15770,15750,889
20230619,145000,7142373160,15760,15750,15760,15750,279
20230619,144900,7137976220,15720,15680,15720,15680,919
20230619,144800,7123554310,15690,15680,15690,15680,558
20230619,144700,7114803370,15680,15670,15680,15670,229
20230619,144600,7111213660,15670,15660,15670,15650,1159
20230619,144500,7093064100,15660,15680,15680,15660,632
20230619,144400,7083155230,15680,15690,15700,15670,1483
20230619,144300,7059895470,15700,15720,15720,15700,289
20230619,144200,7055355530,15730,15740,15740,15730,768
20230619,144100,7043274010,15750,15780,15780,15750,206
20230619,144000,7040027210,15780,15760,15800,15760,1158
20230619,143900,7021757860,15760,15760,15760,15750,167
20230619,143800,7019127090,15760,15790,15800,15760,623
20230619,143700,7009287760,15790,15790,15790,15790,251
20230619,143600,7005324470,15790,15790,15790,15700,2380
20230619,143500,6967904280,15790,15790,15790,15780,232
20230619,143400,6964242140,15800,15860,15860,15800,2444
20230619,143300,6925569170,15860,15880,15880,15860,387
20230619,143200,6919429270,15880,15880,15880,15870,250
20230619,143100,6915460940,15870,15860,15880,15860,591
20230619,143000,6906086220,15860,15870,15880,15860,972
20230619,142900,6890663220,15870,15850,15870,15800,1365
20230619,142800,6869050200,15850,15860,15860,15820,882
20230619,142700,6855088180,15880,15890,15890,15880,221
20230619,142600,6851577590,15890,15870,15890,15860,2004
20230619,142500,6819758140,15870,15880,15880,15860,516
20230619,142400,6811566280,15880,15870,15880,15860,307
20230619,142300,6806693800,15860,15840,15860,15840,645
20230619,142200,6796469390,15850,15850,15850,15840,667
20230619,142100,6785902740,15850,15850,15850,15840,274
20230619,142000,6781560670,15840,15880,15880,15840,857
20230619,141900,6767958080,15880,15890,15890,15880,223
20230619,141800,6764415960,15890,15890,15910,15890,589
20230619,141700,6755053080,15890,15890,15900,15840,824
20230619,141600,6741985670,15890,15900,15900,15860,625
20230619,141500,6732050090,15900,15860,15920,15850,4953
20230619,141400,6653315570,15860,15800,15860,15800,1318
20230619,141300,6632459700,15800,15780,15800,15770,1662
20230619,141200,6606205760,15780,15720,15780,15720,2314
20230619,141100,6569717770,15720,15710,15720,15710,834
20230619,141000,6556611680,15710,15690,15710,15690,1191
20230619,140900,6537913440,15680,15680,15690,15680,283
20230619,140800,6533475760,15680,15680,15680,15670,408
20230619,140700,6527080320,15680,15680,15700,15670,1024
20230619,140600,6511019330,15680,15680,15680,15670,297
20230619,140500,6506363640,15680,15680,15690,15680,172
20230619,140400,6503665870,15690,15690,15690,15680,278
20230619,140300,6499305050,15690,15680,15690,15680,488
20230619,140200,6491651580,15690,15690,15690,15690,172
20230619,140100,6488952900,15690,15690,15690,15680,264
20230619,140000,6484812330,15700,15670,15700,15670,668
20230619,135900,6474335720,15680,15690,15690,15680,258
20230619,135800,6470288980,15680,15680,15690,15680,257
20230619,135700,6466257310,15680,15640,15680,15640,371
20230619,135600,6460452760,15630,15670,15680,15630,925
20230619,135500,6445969980,15660,15690,15690,15660,521
20230619,135400,6437802920,15690,15700,15700,15690,200
20230619,135300,6434664850,15700,15700,15700,15700,295
20230619,135200,6430033350,15700,15700,15700,15680,206
20230619,135100,6426799250,15700,15690,15700,15680,316
20230619,135000,6421843290,15680,15670,15710,15670,854
20230619,134900,6408447010,15670,15680,15680,15660,525
20230619,134800,6400220820,15680,15700,15700,15680,431
20230619,134700,6393457460,15700,15710,15710,15700,240
20230619,134600,6389689330,15710,15700,15710,15700,206
20230619,134500,6386454610,15700,15710,15710,15700,264
20230619,134400,6382309740,15710,15710,15710,15670,294
20230619,134300,6377695200,15710,15690,15710,15680,319
20230619,134200,6372689300,15690,15720,15720,15690,590
20230619,134100,6363420430,15710,15700,15710,15690,562
20230619,134000,6354593730,15700,15600,15700,15600,3262
20230619,133900,6303592270,15600,15530,15600,15530,1898
20230619,133800,6274053410,15530,15520,15530,15510,264
20230619,133700,6269955210,15520,15530,15530,15520,570
20230619,133600,6261107700,15530,15530,15530,15520,333
20230619,133500,6255936310,15530,15550,15550,15530,312
20230619,133400,6251089090,15550,15560,15560,15540,215
20230619,133300,6247747830,15560,15560,15560,15560,196
20230619,133200,6244698070,15560,15560,15560,15540,1215
20230619,133100,6225797770,15570,15540,15570,15540,432
20230619,133000,6219082070,15540,15520,15540,15520,563
20230619,132900,6210340460,15520,15510,15520,15510,310
20230619,132800,6205530480,15520,15520,15520,15520,172
20230619,132700,6202861040,15520,15520,15520,15520,65
20230619,132600,6201852240,15520,15520,15520,15520,171
20230619,132500,6199198320,15530,15520,15530,15520,332
20230619,132400,6194044820,15530,15530,15530,15530,12
20230619,132300,6193858460,15530,15520,15530,15520,127
20230619,132200,6191887400,15530,15540,15540,15530,191
20230619,132100,6188919280,15540,15540,15540,15540,14
20230619,132000,6188701720,15550,15490,15550,15490,114
20230619,131900,6186934010,15480,15480,15480,15480,285
20230619,131800,6182522210,15480,15480,15480,15470,310
20230619,131700,6177723680,15470,15470,15470,15470,111
20230619,131600,6176006510,15470,15470,15470,15470,1491
20230619,131500,6152940740,15470,15480,15480,15470,411
20230619,131400,6146578950,15490,15490,15490,15490,197
20230619,131300,6143527420,15490,15490,15490,15490,10
20230619,131200,6143372520,15490,15480,15490,15480,159
20230619,131100,6140910230,15480,15490,15490,15480,82
20230619,131000,6139640130,15490,15490,15500,15490,774
20230619,130900,6127650580,15480,15480,15480,15480,87
20230619,130800,6126303820,15490,15500,15500,15490,393
20230619,130700,6120216240,15500,15500,15500,15500,191
20230619,130600,6117255740,15490,15490,15490,15490,126
20230619,130500,6115304000,15490,15510,15510,15490,74
20230619,130400,6114156320,15510,15620,15620,15510,469
20230619,130300,6106864150,15510,15500,15510,15500,382
20230619,130200,6100940760,15530,15570,15570,15530,167
20230619,130100,6098340610,15580,15590,15590,15580,155
20230619,130000,6095924370,15620,15570,15630,15570,584
20230619,125900,6086824320,15560,15500,15620,15500,770
20230619,125800,6074863040,15500,15500,15500,15500,427
20230619,125700,6068244540,15500,15480,15500,15480,716
20230619,125600,6057153330,15490,15490,15490,15490,101
20230619,125500,6055588840,15490,15500,15500,15480,536
20230619,125400,6047289750,15490,15520,15520,15490,35
20230619,125300,6046747130,15510,15550,15550,15510,5
20230619,125200,6046669540,15560,15460,15560,15460,148
20230619,125100,6044377920,15450,15460,15470,15450,560
20230619,125000,6035721880,15620,15540,15660,15430,1084
20230619,124900,6018849640,15530,15410,15700,15400,2340
20230619,124800,5982515400,15420,15410,15420,15410,720
20230619,124700,5971418310,15420,15420,15420,15420,957
20230619,124600,5956661370,15420,15430,15430,15420,61
20230619,124500,5955720280,15430,15440,15450,15430,126
20230619,124400,5953775210,15460,15460,15460,15460,190
20230619,124300,5950837810,15450,15450,15450,15440,114
20230619,124200,5949076660,15450,15440,15450,15440,661
20230619,124100,5938865280,15450,15450,15450,15450,0
20230619,124000,5938865280,15450,15430,15450,15430,743
20230619,123900,5927396150,15430,15440,15440,15430,272
20230619,123800,5923196660,15450,15450,15450,15450,130
20230619,123700,5921188160,15450,15450,15450,15450,1
20230619,123600,5921172710,15460,15460,15460,15460,312
20230619,123500,5916349190,15460,15480,15480,15460,435
20230619,123400,5909618760,15500,15500,15500,15500,0
20230619,123300,5909618760,15500,15500,15500,15500,156
20230619,123200,5907200760,15500,15500,15510,15500,295
20230619,123100,5902626980,15510,15510,15510,15510,294
20230619,123000,5898067040,15540,15510,15540,15500,673
20230619,122900,5887621260,15520,15520,15520,15520,188
20230619,122800,5884703500,15460,15460,15460,15450,523
20230619,122700,5876618720,15460,15460,15520,15440,1453
20230619,122600,5854174980,15450,15490,15490,15440,1933
20230619,122500,5824286720,15500,15520,15520,15500,888
20230619,122400,5810518680,15520,15540,15540,15520,1802
20230619,122300,5782529070,15550,15550,15550,15550,0
20230619,122200,5782529070,15550,15550,15550,15550,59
20230619,122100,5781611620,15550,15540,15550,15540,275
20230619,122000,5777336760,15550,15540,15550,15540,359
20230619,121900,5771755360,15530,15540,15540,15530,1398
20230619,121800,5750043560,15550,15550,15550,15550,532
20230619,121700,5741770960,15550,15550,15590,15550,616
20230619,121600,5732183350,15550,15600,15610,15550,7663
20230619,121500,5612654710,15610,15610,15610,15610,101
20230619,121400,5611078100,15610,15610,15610,15610,120
20230619,121300,5609204900,15610,15610,15610,15600,637
20230619,121200,5599265260,15610,15610,15610,15610,167
20230619,121100,5596658390,15610,15610,15610,15610,7
20230619,121000,5596549120,15610,15610,15620,15610,641
20230619,120900,5586541140,15600,15640,15640,15600,2825
20230619,120800,5542416220,15650,15660,15660,15650,25
20230619,120700,5542024960,15670,15670,15670,15670,19
20230619,120600,5541727230,15670,15670,15670,15670,182
20230619,120500,5538875290,15670,15650,15670,15650,139
20230619,120400,5536698390,15640,15640,15640,15640,428
20230619,120300,5530004470,15640,15660,15660,15640,1015
20230619,120200,5514121240,15660,15650,15660,15650,414
20230619,120100,5507640240,15670,15680,15680,15650,47
20230619,120000,5506903370,15680,15660,15680,15660,561
20230619,115900,5498115620,15660,15660,15660,15650,180
20230619,115800,5495296830,15690,15690,15690,15690,269
20230619,115700,5491076220,15690,15690,15690,15690,83
20230619,115600,5489773950,15690,15660,15690,15620,2211
20230619,115500,5455222240,15670,15720,15720,15670,260
20230619,115400,5451142340,15720,15650,15720,15630,347
20230619,115300,5445694860,15700,15710,15710,15610,3427
20230619,115200,5392181540,15620,15630,15720,15620,425
20230619,115100,5385532190,15630,15720,15770,15630,5741
20230619,115000,5295672400,15720,15700,15740,15640,5214
20230619,114900,5213956760,15690,15770,15780,15690,3831
20230619,114800,5153713570,15770,15780,15780,15770,149
20230619,114700,5151362950,15770,15810,15840,15770,3776
20230619,114600,5091761920,15810,15840,15850,15810,224
20230619,114500,5088215530,15850,15850,15850,15820,927
20230619,114400,5073543290,15850,15860,15860,15850,304
20230619,114300,5068723840,15860,15840,15860,15840,92
20230619,114200,5067265840,15840,15830,15840,15830,515
20230619,114100,5059109240,15840,15840,15840,15830,285
20230619,114000,5054596040,15840,15840,15870,15840,795
20230619,113900,5041993650,15840,15840,15840,15840,368
20230619,113800,5036164530,15840,15850,15860,15840,224
20230619,113700,5032613500,15840,15840,15840,15830,388
20230619,113600,5026467640,15850,15850,15850,15850,204
20230619,113500,5023234240,15850,15850,15850,15830,303
20230619,113400,5018434470,15840,15840,15860,15840,367
20230619,113300,5012619560,15870,15870,15870,15870,75
20230619,113200,5011429310,15830,15870,15880,15830,364
20230619,113100,5005654410,15840,15870,15870,15800,1323
20230619,113000,4984717050,15870,15850,15870,15850,2896
20230619,112900,4938803650,15850,15850,15850,15850,1663
20230619,112800,4912445100,15840,15840,15840,15840,390
20230619,112700,4906267500,15830,15840,15850,15830,272
20230619,112600,4901959480,15840,15840,15850,15840,829
20230619,112500,4888827340,15840,15840,15840,15830,274
20230619,112400,4884487390,15830,15830,15840,15830,662
20230619,112300,4874007150,15830,15830,15830,15830,700
20230619,112200,4862926150,15830,15840,15840,15830,638
20230619,112100,4852820240,15840,15830,15840,15820,1942
20230619,112000,4822079040,15830,15850,15850,15830,1985
20230619,111900,4790623340,15840,15800,15850,15800,5665
20230619,111800,4700986870,15800,15700,15800,15670,3199
20230619,111700,4650638540,15680,15630,15690,15630,1943
20230619,111600,4620180120,15630,15650,15650,15600,2588
20230619,111500,4579771320,15650,15640,15670,15620,1432
20230619,111400,4557354520,15630,15640,15650,15630,830
20230619,111300,4544377880,15640,15600,15680,15600,527
20230619,111200,4536129850,15600,15660,15670,15600,5076
20230619,111100,4456884420,15650,15670,15670,15650,893
20230619,111000,4442894530,15680,15680,15700,15680,1629
20230619,110900,4417332640,15680,15710,15710,15680,2623
20230619,110800,4376179950,15710,15720,15720,15700,172
20230619,110700,4373477020,15710,15740,15740,15710,179
20230619,110600,4370660460,15740,15710,15740,15710,289
20230619,110500,4366116220,15710,15740,15740,15710,568
20230619,110400,4357179780,15750,15800,15800,15740,982
20230619,110300,4341707180,15800,15810,15810,15800,216
20230619,110200,4338293440,15800,15810,15820,15800,687
20230619,110100,4327431850,15800,15800,15810,15800,320
20230619,110000,4322375090,15810,15780,15810,15780,4736
20230619,105900,4247575610,15770,15790,15790,15760,1085
20230619,105800,4230458570,15800,15790,15800,15790,439
20230619,105700,4223524600,15790,15800,15810,15790,498
20230619,105600,4215656520,15800,15800,15800,15790,452
20230619,105500,4208518020,15800,15820,15820,15800,630
20230619,105400,4198557560,15820,15800,15820,15790,1785
20230619,105300,4170348160,15790,15820,15820,15790,804
20230619,105200,4157640530,15820,15810,15820,15800,611
20230619,105100,4147978880,15820,15840,15840,15820,307
20230619,105000,4143119350,15830,15780,15840,15780,1436
20230619,104900,4120409050,15770,15760,15770,15760,1306
20230619,104800,4099821080,15770,15800,15800,15740,861
20230619,104700,4086252460,15820,15840,15840,15780,711
20230619,104600,4075009940,15850,15750,15850,15750,1911
20230619,104500,4044822180,15710,15830,15830,15700,2827
20230619,104400,4000232320,15840,15870,15870,15820,1316
20230619,104300,3979371020,15880,15880,15890,15860,418
20230619,104200,3972732890,15880,15900,15900,15860,880
20230619,104100,3958756200,15900,15890,15920,15870,382
20230619,104000,3952682240,15890,15880,15920,15870,3060
20230619,103900,3904051260,15880,15880,15880,15870,499
20230619,103800,3896127200,15880,15880,15880,15870,743
20230619,103700,3884331590,15880,15870,15880,15870,621
20230619,103600,3874472370,15870,15900,15900,15870,995
20230619,103500,3858664290,15900,15870,15900,15870,567
20230619,103400,3849656920,15870,15880,15900,15870,194
20230619,103300,3846574090,15860,15900,15900,15860,910
20230619,103200,3832117220,15890,15910,15920,15890,759
20230619,103100,3820044070,15900,15880,15910,15880,4691
20230619,103000,3745453510,15880,15900,15900,15880,1563
20230619,102900,3720616970,15900,15900,15900,15870,959
20230619,102800,3705373240,15900,15890,15900,15890,2458
20230619,102700,3666299960,15890,15880,15890,15870,744
20230619,102600,3654486130,15880,15860,15890,15860,619
20230619,102500,3644659900,15860,15850,15860,15850,551
20230619,102400,3635923270,15870,15840,15880,15840,1625
20230619,102300,3610157540,15840,15820,15860,15800,812
20230619,102200,3597292020,15810,15790,15810,15620,5673
20230619,102100,3508051150,15790,15730,15800,15680,3743
20230619,102000,3449167660,15780,15810,15860,15730,2460
20230619,101900,3410337460,15810,15940,15940,15750,1300
20230619,101800,3389716500,15940,15970,15980,15920,917
20230619,101700,3375085180,15980,15910,15990,15910,6342
20230619,101600,3273904310,15910,15910,15920,15900,1008
20230619,101500,3257860840,15920,15820,15920,15810,2242
20230619,101400,3222309020,15820,15860,15860,15750,2576
20230619,101300,3181509240,15860,15950,15950,15860,1108
20230619,101200,3163884150,15950,15950,15950,15940,1907
20230619,101100,3133472770,15950,15950,15950,15910,1681
20230619,101000,3106670210,15950,16000,16000,15940,1114
20230619,100900,3088863480,16000,15910,16000,15910,8119
20230619,100800,2959179110,15900,15920,15920,15850,1595
20230619,100700,2933838780,15920,15860,16000,15860,13796
20230619,100600,2714024570,15870,15850,15870,15820,6663
20230619,100500,2608375540,15850,15830,15860,15810,4020
20230619,100400,2544693380,15830,15850,15850,15790,5225
20230619,100300,2462022300,15850,15760,15850,15750,4734
20230619,100200,2387229680,15760,15650,15770,15650,10112
20230619,100100,2228426300,15650,15570,15660,15570,2788
20230619,100000,2184845470,15560,15610,15610,15530,1356
20230619,095900,2163721250,15600,15650,15690,15560,2265
20230619,095800,2128364150,15660,15450,15670,15450,17658
20230619,095700,1853200340,15430,15420,15450,15400,2155
20230619,095600,1819980280,15390,15400,15430,15390,1641
20230619,095500,1794702410,15400,15350,15420,15350,3849
20230619,095400,1735471430,15330,15330,15340,15330,178
20230619,095300,1732742190,15330,15310,15350,15280,1544
20230619,095200,1709113890,15280,15290,15350,15280,583
20230619,095100,1700195250,15290,15400,15410,15290,552
20230619,095000,1691716440,15380,15420,15500,15380,9067
20230619,094900,1551491260,15420,15430,15440,15390,1484
20230619,094800,1528605400,15430,15440,15470,15430,577
20230619,094700,1519692940,15440,15550,15550,15350,4550
20230619,094600,1449453130,15540,15370,15550,15370,12618
20230619,094500,1254208580,15370,15300,15370,15290,6286
20230619,094400,1157829250,15300,15180,15340,15170,20125
20230619,094300,851094570,15180,15120,15180,15100,5579
20230619,094200,766639080,15130,15130,15130,15080,5594
20230619,094100,682154390,15130,15140,15150,15110,1023
20230619,094000,666670710,15150,15120,15150,15090,3260
20230619,093900,617321690,15130,14990,15130,14990,7775
20230619,093800,500186810,14990,14980,15000,14980,2318
20230619,093700,465439370,14990,15000,15000,14930,2482
20230619,093600,428221410,14990,14990,14990,14950,331
20230619,093500,423261090,15000,14950,15000,14920,5197
20230619,093400,345346000,14950,14870,14950,14870,1477
20230619,093300,323334970,14820,14860,14870,14810,281
20230619,093200,319160540,14860,14840,14870,14840,394
20230619,093100,313306000,14850,14860,14860,14800,620
20230619,093000,304101050,14860,14830,14860,14830,391
20230619,092900,298295690,14780,14720,14780,14720,528
20230619,092800,290505070,14680,14730,14730,14670,195
20230619,092700,287635700,14730,14660,14730,14660,450
20230619,092600,281029130,14720,14820,14820,14630,3624
20230619,092500,227585340,14830,14850,14900,14830,899
20230619,092400,214227400,14840,14840,14840,14800,823
20230619,092300,202029590,14840,14820,14880,14820,209
20230619,092200,198927920,14810,14800,14810,14770,1202
20230619,092100,181142000,14800,14710,14800,14710,413
20230619,092000,175053090,14700,14710,14710,14700,692
20230619,091900,164873810,14700,14700,14710,14700,95
20230619,091800,163476920,14700,14690,14700,14690,132
20230619,091700,161537400,14690,14690,14690,14690,590
20230619,091600,152870300,14650,14710,14710,14650,466
20230619,091500,146033540,14700,14640,14700,14640,597
20230619,091400,137267230,14640,14590,14640,14590,149
20230619,091300,135092750,14560,14590,14590,14560,35
20230619,091200,134582190,14590,14590,14590,14590,18
20230619,091100,134319570,14520,14520,14520,14520,137
20230619,091000,132330330,14510,14540,14550,14510,646
20230619,090900,122934600,14540,14550,14550,14540,335
20230619,090800,118060450,14550,14600,14600,14550,510
20230619,090700,110634150,14600,14550,14610,14550,1503
20230619,090600,88722410,14610,14500,14610,14500,1016
20230619,090500,73899460,14480,14440,14480,14440,98
20230619,090400,72480500,14480,14400,14480,14400,1066
20230619,090300,57088980,14400,14480,14480,14350,1400
20230619,090200,36930850,14480,14520,14520,14480,113
20230619,090100,35291780,14510,14540,14540,14510,131
20230619,090000,33387950,14600,14650,14650,14580,2281