KissMeData/034020/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,193900,117034151930,19280,19280,19280,19280,136269
20230619,193800,117034151930,19280,19280,19280,19280,0
20230619,193700,117034151930,19280,19280,19280,19280,0
20230619,193600,117034151930,19280,19280,19280,19280,0
20230619,193500,117034151930,19280,19280,19280,19280,0
20230619,193400,117034151930,19280,19280,19280,19280,0
20230619,193300,117034151930,19280,19280,19280,19280,0
20230619,193200,117034151930,19280,19280,19280,19280,0
20230619,193100,117034151930,19280,19280,19280,19280,0
20230619,193000,117034151930,19280,19280,19280,19280,0
20230619,192900,117034151930,19280,19280,19280,19280,0
20230619,192800,117034151930,19280,19280,19280,19280,0
20230619,192700,117034151930,19280,19280,19280,19280,0
20230619,192600,117034151930,19280,19280,19280,19280,0
20230619,192500,117034151930,19280,19280,19280,19280,0
20230619,192400,117034151930,19280,19280,19280,19280,0
20230619,192300,117034151930,19280,19280,19280,19280,0
20230619,192200,117034151930,19280,19280,19280,19280,0
20230619,192100,117034151930,19280,19280,19280,19280,0
20230619,192000,117034151930,19280,19280,19280,19280,0
20230619,191900,117034151930,19280,19280,19280,19280,0
20230619,191800,117034151930,19280,19280,19280,19280,0
20230619,191700,117034151930,19280,19280,19280,19280,0
20230619,191600,117034151930,19280,19280,19280,19280,0
20230619,191500,117034151930,19280,19280,19280,19280,0
20230619,191400,117034151930,19280,19280,19280,19280,0
20230619,191300,117034151930,19280,19280,19280,19280,0
20230619,191200,117034151930,19280,19280,19280,19280,0
20230619,191100,117034151930,19280,19280,19280,19280,0
20230619,191000,117034151930,19280,19280,19280,19280,0
20230619,190900,117034151930,19280,19280,19280,19280,136269
20230619,190800,117034151930,19280,19280,19280,19280,0
20230619,190700,117034151930,19280,19280,19280,19280,0
20230619,190600,117034151930,19280,19280,19280,19280,0
20230619,190500,117034151930,19280,19280,19280,19280,0
20230619,190400,117034151930,19280,19280,19280,19280,0
20230619,190300,117034151930,19280,19280,19280,19280,0
20230619,190200,117034151930,19280,19280,19280,19280,0
20230619,190100,117034151930,19280,19280,19280,19280,0
20230619,190000,117034151930,19280,19280,19280,19280,0
20230619,185900,117034151930,19280,19280,19280,19280,0
20230619,185800,117034151930,19280,19280,19280,19280,0
20230619,185700,117034151930,19280,19280,19280,19280,0
20230619,185600,117034151930,19280,19280,19280,19280,0
20230619,185500,117034151930,19280,19280,19280,19280,0
20230619,185400,117034151930,19280,19280,19280,19280,0
20230619,185300,117034151930,19280,19280,19280,19280,0
20230619,185200,117034151930,19280,19280,19280,19280,0
20230619,185100,117034151930,19280,19280,19280,19280,0
20230619,185000,117034151930,19280,19280,19280,19280,0
20230619,184900,117034151930,19280,19280,19280,19280,0
20230619,184800,117034151930,19280,19280,19280,19280,0
20230619,184700,117034151930,19280,19280,19280,19280,0
20230619,184600,117034151930,19280,19280,19280,19280,0
20230619,184500,117034151930,19280,19280,19280,19280,0
20230619,184400,117034151930,19280,19280,19280,19280,0
20230619,184300,117034151930,19280,19280,19280,19280,0
20230619,184200,117034151930,19280,19280,19280,19280,0
20230619,184100,117034151930,19280,19280,19280,19280,0
20230619,184000,117034151930,19280,19280,19280,19280,0
20230619,183900,117034151930,19280,19280,19280,19280,136269
20230619,183800,117034151930,19280,19280,19280,19280,0
20230619,183700,117034151930,19280,19280,19280,19280,0
20230619,183600,117034151930,19280,19280,19280,19280,0
20230619,183500,117034151930,19280,19280,19280,19280,0
20230619,183400,117034151930,19280,19280,19280,19280,0
20230619,183300,117034151930,19280,19280,19280,19280,0
20230619,183200,117034151930,19280,19280,19280,19280,0
20230619,183100,117034151930,19280,19280,19280,19280,0
20230619,183000,117034151930,19280,19280,19280,19280,0
20230619,182900,117034151930,19280,19280,19280,19280,0
20230619,182800,117034151930,19280,19280,19280,19280,0
20230619,182700,117034151930,19280,19280,19280,19280,0
20230619,182600,117034151930,19280,19280,19280,19280,0
20230619,182500,117034151930,19280,19280,19280,19280,0
20230619,182400,117034151930,19280,19280,19280,19280,0
20230619,182300,117034151930,19280,19280,19280,19280,0
20230619,182200,117034151930,19280,19280,19280,19280,0
20230619,182100,117034151930,19280,19280,19280,19280,0
20230619,182000,117034151930,19280,19280,19280,19280,0
20230619,181900,117034151930,19280,19280,19280,19280,0
20230619,181800,117034151930,19280,19280,19280,19280,0
20230619,181700,117034151930,19280,19280,19280,19280,0
20230619,181600,117034151930,19280,19280,19280,19280,0
20230619,181500,117034151930,19280,19280,19280,19280,0
20230619,181400,117034151930,19280,19280,19280,19280,0
20230619,181300,117034151930,19280,19280,19280,19280,0
20230619,181200,117034151930,19280,19280,19280,19280,0
20230619,181100,117034151930,19280,19280,19280,19280,0
20230619,181000,117034151930,19280,19280,19280,19280,0
20230619,180900,117034151930,19280,19280,19280,19280,136269
20230619,180800,117034151930,19280,19280,19280,19280,0
20230619,180700,117034151930,19280,19280,19280,19280,0
20230619,180600,117034151930,19280,19280,19280,19280,0
20230619,180500,117034151930,19280,19280,19280,19280,0
20230619,180400,117034151930,19280,19280,19280,19280,0
20230619,180300,117034151930,19280,19280,19280,19280,0
20230619,180200,117034151930,19280,19280,19280,19280,0
20230619,180100,117034151930,19280,19280,19280,19280,0
20230619,180000,117034151930,19280,19280,19280,19280,0
20230619,175900,117034151930,19280,19280,19280,19280,0
20230619,175800,117034151930,19280,19280,19280,19280,0
20230619,175700,117034151930,19280,19280,19280,19280,0
20230619,175600,117034151930,19280,19280,19280,19280,0
20230619,175500,117034151930,19280,19280,19280,19280,0
20230619,175400,117034151930,19280,19280,19280,19280,0
20230619,175300,117034151930,19280,19280,19280,19280,0
20230619,175200,117034151930,19280,19280,19280,19280,0
20230619,175100,117034151930,19280,19280,19280,19280,0
20230619,175000,117034151930,19280,19280,19280,19280,0
20230619,174900,117034151930,19280,19280,19280,19280,0
20230619,174800,117034151930,19280,19280,19280,19280,0
20230619,174700,117034151930,19280,19280,19280,19280,0
20230619,174600,117034151930,19280,19280,19280,19280,0
20230619,174500,117034151930,19280,19280,19280,19280,0
20230619,174400,117034151930,19280,19280,19280,19280,0
20230619,174300,117034151930,19280,19280,19280,19280,0
20230619,174200,117034151930,19280,19280,19280,19280,0
20230619,174100,117034151930,19280,19280,19280,19280,0
20230619,174000,117034151930,19280,19280,19280,19280,0
20230619,173900,117034151930,19280,19280,19280,19280,136269
20230619,173800,117034151930,19280,19280,19280,19280,0
20230619,173700,117034151930,19280,19280,19280,19280,0
20230619,173600,117034151930,19280,19280,19280,19280,0
20230619,173500,117034151930,19280,19280,19280,19280,0
20230619,173400,117034151930,19280,19280,19280,19280,0
20230619,173300,117034151930,19280,19280,19280,19280,0
20230619,173200,117034151930,19280,19280,19280,19280,0
20230619,173100,117034151930,19280,19280,19280,19280,0
20230619,173000,117034151930,19280,19280,19280,19280,0
20230619,172900,117034151930,19280,19280,19280,19280,0
20230619,172800,117034151930,19280,19280,19280,19280,0
20230619,172700,117034151930,19280,19280,19280,19280,0
20230619,172600,117034151930,19280,19280,19280,19280,0
20230619,172500,117034151930,19280,19280,19280,19280,0
20230619,172400,117034151930,19280,19280,19280,19280,0
20230619,172300,117034151930,19280,19280,19280,19280,0
20230619,172200,117034151930,19280,19280,19280,19280,0
20230619,172100,117034151930,19280,19280,19280,19280,0
20230619,172000,117034151930,19280,19280,19280,19280,0
20230619,171900,117034151930,19280,19280,19280,19280,0
20230619,171800,117034151930,19280,19280,19280,19280,0
20230619,171700,117034151930,19280,19280,19280,19280,0
20230619,171600,117034151930,19280,19280,19280,19280,0
20230619,171500,117034151930,19280,19280,19280,19280,0
20230619,171400,117034151930,19280,19280,19280,19280,0
20230619,171300,117034151930,19280,19280,19280,19280,0
20230619,171200,117034151930,19280,19280,19280,19280,0
20230619,171100,117034151930,19280,19280,19280,19280,0
20230619,171000,117034151930,19280,19280,19280,19280,0
20230619,170900,117034151930,19280,19280,19280,19280,136269
20230619,170800,117034151930,19280,19280,19280,19280,0
20230619,170700,117034151930,19280,19280,19280,19280,0
20230619,170600,117034151930,19280,19280,19280,19280,0
20230619,170500,117034151930,19280,19280,19280,19280,0
20230619,170400,117034151930,19280,19280,19280,19280,0
20230619,170300,117034151930,19280,19280,19280,19280,0
20230619,170200,117034151930,19280,19280,19280,19280,0
20230619,170100,117034151930,19280,19280,19280,19280,0
20230619,170000,117034151930,19280,19280,19280,19280,0
20230619,165900,117034151930,19280,19280,19280,19280,0
20230619,165800,117034151930,19280,19280,19280,19280,0
20230619,165700,117034151930,19280,19280,19280,19280,0
20230619,165600,117034151930,19280,19280,19280,19280,0
20230619,165500,117034151930,19280,19280,19280,19280,0
20230619,165400,117034151930,19280,19280,19280,19280,0
20230619,165300,117034151930,19280,19280,19280,19280,0
20230619,165200,117034151930,19280,19280,19280,19280,0
20230619,165100,117034151930,19280,19280,19280,19280,0
20230619,165000,117034151930,19280,19280,19280,19280,0
20230619,164900,117034151930,19280,19280,19280,19280,0
20230619,164800,117034151930,19280,19280,19280,19280,0
20230619,164700,117034151930,19280,19280,19280,19280,0
20230619,164600,117034151930,19280,19280,19280,19280,0
20230619,164500,117034151930,19280,19280,19280,19280,0
20230619,164400,117034151930,19280,19280,19280,19280,0
20230619,164300,117034151930,19280,19280,19280,19280,0
20230619,164200,117034151930,19280,19280,19280,19280,0
20230619,164100,117034151930,19280,19280,19280,19280,0
20230619,164000,117034151930,19280,19280,19280,19280,0
20230619,163900,117034151930,19280,19280,19280,19280,136269
20230619,163800,117034151930,19280,19280,19280,19280,0
20230619,163700,117034151930,19280,19280,19280,19280,0
20230619,163600,117034151930,19280,19280,19280,19280,0
20230619,163500,117034151930,19280,19280,19280,19280,0
20230619,163400,117034151930,19280,19280,19280,19280,0
20230619,163300,117034151930,19280,19280,19280,19280,0
20230619,163200,117034151930,19280,19280,19280,19280,0
20230619,163100,117034151930,19280,19280,19280,19280,0
20230619,163000,117034151930,19280,19280,19280,19280,0
20230619,162900,117034151930,19280,19280,19280,19280,0
20230619,162800,117034151930,19280,19280,19280,19280,0
20230619,162700,117034151930,19280,19280,19280,19280,0
20230619,162600,117034151930,19280,19280,19280,19280,0
20230619,162500,117034151930,19280,19280,19280,19280,0
20230619,162400,117034151930,19280,19280,19280,19280,0
20230619,162300,117034151930,19280,19280,19280,19280,0
20230619,162200,117034151930,19280,19280,19280,19280,0
20230619,162100,117034151930,19280,19280,19280,19280,0
20230619,162000,117034151930,19280,19280,19280,19280,0
20230619,161900,117034151930,19280,19280,19280,19280,0
20230619,161800,117034151930,19280,19280,19280,19280,0
20230619,161700,117034151930,19280,19280,19280,19280,0
20230619,161600,117034151930,19280,19280,19280,19280,0
20230619,161500,117034151930,19280,19280,19280,19280,0
20230619,161400,117034151930,19280,19280,19280,19280,0
20230619,161300,117034151930,19280,19280,19280,19280,0
20230619,161200,117034151930,19280,19280,19280,19280,0
20230619,161100,117034151930,19280,19280,19280,19280,0
20230619,161000,117034151930,19280,19280,19280,19280,0
20230619,160900,117034151930,19280,19280,19280,19280,136269
20230619,160800,117034151930,19280,19280,19280,19280,0
20230619,160700,117034151930,19280,19280,19280,19280,0
20230619,160600,117034151930,19280,19280,19280,19280,0
20230619,160500,117034151930,19280,19280,19280,19280,0
20230619,160400,117034151930,19280,19280,19280,19280,0
20230619,160300,117034151930,19280,19280,19280,19280,0
20230619,160200,117034151930,19280,19280,19280,19280,0
20230619,160100,117034151930,19280,19280,19280,19280,0
20230619,160000,117034151930,19280,19280,19280,19280,0
20230619,155900,117034151930,19280,19280,19280,19280,0
20230619,155800,117034151930,19280,19280,19280,19280,0
20230619,155700,117034151930,19280,19280,19280,19280,0
20230619,155600,117034151930,19280,19280,19280,19280,0
20230619,155500,117034151930,19280,19280,19280,19280,0
20230619,155400,117034151930,19280,19280,19280,19280,0
20230619,155300,117034151930,19280,19280,19280,19280,0
20230619,155200,117034151930,19280,19280,19280,19280,0
20230619,155100,117034151930,19280,19280,19280,19280,0
20230619,155000,117034151930,19280,19280,19280,19280,0
20230619,154900,117034151930,19280,19280,19280,19280,0
20230619,154800,117034151930,19280,19280,19280,19280,0
20230619,154700,117034151930,19280,19280,19280,19280,0
20230619,154600,117034151930,19280,19280,19280,19280,0
20230619,154500,117034151930,19280,19280,19280,19280,0
20230619,154400,117034151930,19280,19280,19280,19280,0
20230619,154300,117034151930,19280,19280,19280,19280,0
20230619,154200,117034151930,19280,19280,19280,19280,0
20230619,154100,117034151930,19280,19280,19280,19280,0
20230619,154000,117034151930,19280,19280,19280,19280,0
20230619,153900,117034151930,19280,19280,19280,19280,136269
20230619,153800,117034151930,19280,19280,19280,19280,0
20230619,153700,117034151930,19280,19280,19280,19280,0
20230619,153600,117034151930,19280,19280,19280,19280,0
20230619,153500,117034151930,19280,19280,19280,19280,0
20230619,153400,117034151930,19280,19280,19280,19280,0
20230619,153300,117034151930,19280,19280,19280,19280,0
20230619,153200,117034151930,19280,19280,19280,19280,0
20230619,153100,117034151930,19280,19280,19280,19280,0
20230619,153000,117034151930,19280,19280,19280,19280,136269
20230619,152900,114406885610,19280,19280,19280,19280,0
20230619,152800,114406885610,19280,19280,19280,19280,0
20230619,152700,114406885610,19280,19280,19280,19280,0
20230619,152600,114406885610,19280,19280,19280,19280,0
20230619,152500,114406885610,19280,19280,19280,19280,0
20230619,152400,114406885610,19280,19280,19280,19280,0
20230619,152300,114406885610,19280,19280,19280,19280,0
20230619,152200,114406885610,19280,19280,19280,19280,0
20230619,152100,114406885610,19280,19280,19280,19280,0
20230619,152000,114406885610,19280,19280,19280,19280,0
20230619,151900,114406885610,19280,19270,19280,19260,18161
20230619,151800,114056951500,19270,19280,19280,19260,7727
20230619,151700,113908071650,19270,19270,19280,19260,17933
20230619,151600,113562498180,19260,19260,19280,19260,11659
20230619,151500,113337861970,19260,19260,19270,19260,4590
20230619,151400,113249440670,19260,19270,19280,19260,6778
20230619,151300,113118858710,19270,19250,19280,19250,23086
20230619,151200,112674142020,19250,19250,19260,19250,7160
20230619,151100,112536309570,19250,19270,19280,19250,39791
20230619,151000,111769943950,19280,19270,19280,19260,18582
20230619,150900,111411884090,19270,19270,19280,19260,20888
20230619,150800,111009365130,19280,19280,19290,19270,11839
20230619,150700,110781104780,19280,19280,19290,19270,9296
20230619,150600,110601870960,19280,19300,19300,19270,39966
20230619,150500,109831181580,19300,19290,19300,19290,18453
20230619,150400,109475182690,19290,19300,19300,19290,5958
20230619,150300,109360217180,19290,19290,19300,19290,6898
20230619,150200,109227104720,19300,19280,19300,19280,26189
20230619,150100,108721912280,19290,19290,19290,19280,6502
20230619,150000,108596529580,19280,19280,19290,19280,2626
20230619,145900,108545895960,19290,19270,19290,19270,10732
20230619,145800,108338989050,19270,19280,19280,19270,4061
20230619,145700,108260707600,19280,19280,19280,19270,10195
20230619,145600,108064231000,19270,19280,19290,19270,6499
20230619,145500,107938943430,19280,19290,19290,19280,6579
20230619,145400,107812091510,19280,19270,19290,19270,10144
20230619,145300,107616518070,19270,19270,19280,19270,3372
20230619,145200,107551523600,19270,19270,19280,19270,4151
20230619,145100,107471502370,19270,19270,19280,19270,5464
20230619,145000,107366188280,19270,19270,19280,19270,13642
20230619,144900,107103251590,19280,19270,19280,19270,4664
20230619,144800,107013368820,19270,19270,19280,19270,5719
20230619,144700,106903152870,19270,19270,19280,19260,2877
20230619,144600,106847710390,19280,19260,19280,19260,20412
20230619,144500,106454350050,19260,19260,19270,19250,4089
20230619,144400,106375607370,19250,19280,19290,19250,23251
20230619,144300,105927749770,19280,19280,19290,19280,3561
20230619,144200,105859079800,19290,19280,19300,19260,10523
20230619,144100,105656134970,19280,19260,19290,19260,9223
20230619,144000,105478336370,19270,19270,19280,19260,6594
20230619,143900,105351278080,19280,19280,19280,19270,1594
20230619,143800,105320559790,19270,19260,19280,19260,10426
20230619,143700,105119650540,19260,19260,19270,19250,2929
20230619,143600,105063243210,19250,19270,19270,19250,9298
20230619,143500,104884167090,19270,19280,19290,19260,9337
20230619,143400,104704205890,19280,19280,19290,19280,839
20230619,143300,104688027840,19280,19310,19310,19280,10140
20230619,143200,104492394380,19300,19290,19310,19280,10231
20230619,143100,104294965160,19290,19300,19310,19290,28072
20230619,143000,103753143870,19300,19270,19300,19270,3684
20230619,142900,103682094140,19280,19290,19290,19270,10174
20230619,142800,103485875310,19280,19260,19290,19260,12710
20230619,142700,103240876820,19260,19270,19270,19260,2623
20230619,142600,103190353060,19270,19270,19280,19260,6999
20230619,142500,103055500050,19280,19270,19280,19270,4066
20230619,142400,102977142800,19270,19270,19280,19270,2807
20230619,142300,102923038250,19270,19260,19280,19260,4146
20230619,142200,102843145080,19260,19260,19270,19250,9655
20230619,142100,102657189990,19260,19240,19260,19240,3462
20230619,142000,102590546880,19240,19240,19250,19240,2571
20230619,141900,102541079210,19250,19250,19250,19240,5474
20230619,141800,102435712200,19250,19250,19260,19240,2280
20230619,141700,102391822090,19250,19230,19270,19230,4645
20230619,141600,102302416340,19260,19240,19270,19230,10629
20230619,141500,102097810230,19230,19250,19260,19230,19218
20230619,141400,101727914060,19260,19260,19270,19250,16121
20230619,141300,101417426820,19260,19270,19270,19260,3926
20230619,141200,101341793090,19270,19260,19270,19260,3479
20230619,141100,101274760170,19260,19270,19270,19260,6677
20230619,141000,101146140390,19260,19270,19270,19260,9351
20230619,140900,100965990890,19270,19270,19270,19260,2813
20230619,140800,100911798920,19270,19260,19270,19260,4142
20230619,140700,100832002900,19270,19270,19270,19260,2379
20230619,140600,100786175980,19260,19270,19270,19260,4394
20230619,140500,100701537870,19260,19260,19270,19260,1128
20230619,140400,100679806440,19260,19260,19270,19260,2519
20230619,140300,100631276440,19260,19260,19270,19250,2195
20230619,140200,100588992750,19270,19250,19270,19250,8723
20230619,140100,100421003480,19250,19250,19260,19250,4770
20230619,140000,100329173990,19250,19240,19260,19240,4461
20230619,135900,100243298330,19240,19240,19250,19240,6603
20230619,135800,100116223550,19250,19270,19270,19240,29581
20230619,135700,99546704530,19270,19260,19270,19250,7467
20230619,135600,99402906100,19250,19280,19280,19250,36164
20230619,135500,98706317240,19270,19270,19280,19270,4160
20230619,135400,98626125090,19270,19270,19280,19270,2123
20230619,135300,98585206580,19270,19270,19280,19260,10366
20230619,135200,98385472640,19270,19260,19280,19260,9238
20230619,135100,98207499090,19260,19270,19270,19250,21547
20230619,135000,97792504900,19270,19280,19300,19260,31205
20230619,134900,97190957070,19280,19290,19290,19280,2380
20230619,134800,97145058490,19290,19280,19290,19280,3994
20230619,134700,97068039160,19280,19290,19290,19280,2136
20230619,134600,97026850910,19280,19290,19290,19280,5149
20230619,134500,96927570200,19280,19300,19310,19280,9565
20230619,134400,96743047880,19310,19290,19310,19290,10615
20230619,134300,96538141920,19290,19290,19300,19280,8182
20230619,134200,96380322390,19280,19320,19320,19280,27322
20230619,134100,95853045880,19320,19330,19330,19310,22833
20230619,134000,95411919550,19330,19320,19330,19310,6505
20230619,133900,95286237520,19330,19320,19330,19310,5206
20230619,133800,95185642790,19320,19320,19330,19310,13005
20230619,133700,94934428380,19320,19330,19330,19310,10328
20230619,133600,94734890040,19330,19330,19340,19330,25145
20230619,133500,94248732530,19330,19340,19340,19330,10038
20230619,133400,94054604470,19340,19350,19350,19330,20981
20230619,133300,93648825700,19340,19350,19350,19330,30772
20230619,133200,93053620170,19340,19340,19350,19340,14066
20230619,133100,92781491730,19350,19350,19350,19340,11774
20230619,133000,92553703950,19340,19320,19350,19320,44553
20230619,132900,91692239270,19330,19320,19330,19320,7522
20230619,132800,91546871350,19330,19330,19330,19320,10682
20230619,132700,91340470110,19330,19320,19330,19310,12592
20230619,132600,91097189540,19320,19310,19320,19300,5801
20230619,132500,90985129270,19310,19310,19310,19300,8373
20230619,132400,90823454560,19300,19310,19310,19300,8941
20230619,132300,90650839830,19300,19290,19310,19290,27755
20230619,132200,90115137670,19290,19280,19290,19280,7096
20230619,132100,89978259690,19280,19270,19290,19270,9648
20230619,132000,89792255260,19270,19280,19280,19260,6236
20230619,131900,89672128820,19270,19260,19270,19260,6504
20230619,131800,89546817760,19260,19260,19270,19250,13120
20230619,131700,89294205770,19260,19260,19270,19250,12628
20230619,131600,89050987190,19270,19260,19270,19260,3005
20230619,131500,88993100810,19270,19270,19270,19260,5731
20230619,131400,88882711830,19270,19260,19270,19260,1892
20230619,131300,88846270140,19250,19260,19270,19250,12047
20230619,131200,88614244700,19270,19270,19280,19260,5585
20230619,131100,88506622110,19270,19290,19290,19270,11595
20230619,131000,88283070560,19280,19290,19300,19280,6214
20230619,130900,88163195950,19290,19300,19300,19290,5447
20230619,130800,88058110570,19290,19280,19300,19280,7008
20230619,130700,87922938880,19280,19290,19290,19270,6757
20230619,130600,87792647830,19280,19290,19290,19270,16837
20230619,130500,87467916910,19300,19300,19300,19290,1493
20230619,130400,87439108360,19300,19300,19300,19290,1459
20230619,130300,87410957600,19290,19290,19300,19290,4173
20230619,130200,87330427360,19300,19290,19300,19290,3335
20230619,130100,87266075530,19300,19310,19310,19290,7055
20230619,130000,87129895830,19310,19300,19310,19290,16148
20230619,125900,86818238910,19290,19280,19300,19270,10253
20230619,125800,86620535810,19280,19280,19290,19280,5125
20230619,125700,86521700730,19290,19280,19290,19270,8841
20230619,125600,86351222180,19270,19260,19280,19260,10912
20230619,125500,86140972210,19270,19260,19270,19260,2516
20230619,125400,86092491100,19260,19270,19270,19250,2230
20230619,125300,86049537140,19270,19260,19270,19250,9123
20230619,125200,85873839710,19250,19260,19260,19250,4395
20230619,125100,85789227410,19260,19260,19260,19250,2041
20230619,125000,85749929220,19260,19260,19260,19250,2944
20230619,124900,85693238140,19260,19250,19260,19240,2809
20230619,124800,85639160230,19250,19250,19260,19240,5049
20230619,124700,85541971870,19250,19260,19270,19240,8124
20230619,124600,85385588150,19270,19260,19270,19260,5627
20230619,124500,85277188360,19270,19260,19270,19260,1641
20230619,124400,85245568520,19270,19260,19270,19260,2425
20230619,124300,85198844010,19260,19260,19270,19250,13436
20230619,124200,84940112290,19260,19260,19260,19250,3875
20230619,124100,84865508040,19260,19250,19260,19250,5974
20230619,124000,84750491250,19260,19250,19260,19250,1813
20230619,123900,84715580120,19260,19260,19260,19250,10753
20230619,123800,84508554050,19260,19260,19260,19250,6870
20230619,123700,84376300210,19260,19270,19270,19260,7745
20230619,123600,84227098570,19270,19270,19270,19260,2132
20230619,123500,84186028140,19270,19260,19270,19250,5631
20230619,123400,84077572450,19250,19280,19280,19250,7578
20230619,123300,83931659820,19260,19290,19300,19250,16927
20230619,123200,83605623700,19300,19290,19300,19270,24959
20230619,123100,83124422210,19290,19300,19310,19290,3658
20230619,123000,83053823310,19310,19310,19320,19290,7306
20230619,122900,82912782690,19310,19310,19330,19310,9613
20230619,122800,82727081150,19310,19320,19330,19300,27058
20230619,122700,82204353150,19320,19300,19320,19300,15981
20230619,122600,81895785730,19310,19290,19310,19280,12073
20230619,122500,81662802370,19290,19300,19310,19280,15168
20230619,122400,81370186120,19310,19300,19310,19300,4834
20230619,122300,81276851900,19300,19300,19310,19290,16633
20230619,122200,80955764680,19300,19310,19310,19290,8379
20230619,122100,80794057140,19310,19310,19310,19300,12794
20230619,122000,80547028100,19300,19290,19310,19280,11411
20230619,121900,80326837220,19280,19280,19290,19270,7443
20230619,121800,80183355990,19280,19260,19280,19260,6709
20230619,121700,80054074860,19260,19260,19260,19250,3926
20230619,121600,79978462670,19260,19260,19260,19250,1572
20230619,121500,79948195020,19260,19250,19260,19240,5358
20230619,121400,79845047910,19240,19250,19260,19240,20450
20230619,121300,79451382080,19250,19270,19270,19250,8977
20230619,121200,79278485220,19270,19270,19280,19260,5801
20230619,121100,79166700220,19270,19280,19280,19270,2853
20230619,121000,79111701590,19270,19280,19290,19260,9045
20230619,120900,78937393160,19280,19280,19290,19270,3717
20230619,120800,78865732680,19270,19280,19280,19260,7092
20230619,120700,78729059210,19280,19290,19290,19270,3851
20230619,120600,78654803110,19280,19290,19290,19270,3865
20230619,120500,78580285280,19280,19290,19300,19270,11975
20230619,120400,78349393650,19290,19320,19330,19280,31299
20230619,120300,77745190570,19310,19300,19320,19290,35730
20230619,120200,77055451990,19300,19300,19300,19290,28542
20230619,120100,76504599260,19300,19290,19300,19280,13869
20230619,120000,76237061070,19290,19280,19290,19280,10646
20230619,115900,76031743410,19280,19280,19290,19280,2855
20230619,115800,75976680570,19280,19280,19290,19270,5403
20230619,115700,75872514050,19280,19260,19280,19250,6522
20230619,115600,75746865890,19250,19270,19270,19250,9113
20230619,115500,75571353880,19260,19270,19280,19260,8750
20230619,115400,75402748160,19280,19280,19290,19270,2446
20230619,115300,75355593350,19280,19290,19290,19280,3964
20230619,115200,75279153150,19290,19290,19290,19280,11840
20230619,115100,75050814750,19280,19280,19290,19280,5250
20230619,115000,74949546750,19290,19270,19290,19270,12171
20230619,114900,74714879740,19270,19260,19270,19250,6557
20230619,114800,74588584200,19250,19250,19260,19250,4714
20230619,114700,74497810310,19250,19260,19260,19250,6908
20230619,114600,74364789600,19250,19250,19260,19250,10527
20230619,114500,74162134870,19260,19270,19270,19250,9093
20230619,114400,73987005900,19270,19270,19280,19260,13955
20230619,114300,73718071620,19280,19280,19290,19270,7985
20230619,114200,73564095800,19280,19280,19290,19270,13702
20230619,114100,73299909120,19290,19280,19290,19270,6057
20230619,114000,73183116630,19280,19260,19280,19260,13914
20230619,113900,72914894090,19270,19270,19280,19260,5905
20230619,113800,72801107650,19280,19280,19280,19270,7940
20230619,113700,72648080840,19270,19280,19280,19270,5061
20230619,113600,72550525690,19270,19270,19280,19260,7668
20230619,113500,72402722220,19270,19250,19270,19240,13199
20230619,113400,72148668490,19250,19250,19250,19240,3462
20230619,113300,72082030360,19250,19260,19260,19240,5387
20230619,113200,71978324080,19250,19260,19260,19250,7148
20230619,113100,71840680560,19250,19240,19270,19240,6195
20230619,113000,71721406080,19240,19270,19280,19240,52664
20230619,112900,70706793920,19270,19280,19290,19270,15602
20230619,112800,70405986280,19280,19280,19290,19270,19386
20230619,112700,70032256140,19280,19270,19290,19260,17872
20230619,112600,69687715260,19270,19250,19280,19250,40240
20230619,112500,68912346700,19260,19240,19260,19240,14113
20230619,112400,68640655800,19240,19210,19240,19210,43153
20230619,112300,67810752180,19220,19220,19220,19200,11220
20230619,112200,67595191020,19220,19220,19220,19210,10529
20230619,112100,67392893870,19220,19210,19220,19200,15031
20230619,112000,67104106610,19210,19200,19220,19190,35344
20230619,111900,66425237330,19200,19160,19200,19160,62955
20230619,111800,65217405900,19170,19170,19180,19160,13752
20230619,111700,64953810960,19170,19190,19190,19170,8628
20230619,111600,64788329020,19190,19180,19190,19180,5102
20230619,111500,64690442960,19190,19180,19190,19180,6310
20230619,111400,64569399500,19190,19180,19190,19170,20125
20230619,111300,64183390250,19170,19160,19170,19140,9972
20230619,111200,63992310820,19170,19180,19190,19160,15290
20230619,111100,63699147630,19190,19150,19190,19150,17685
20230619,111000,63360162460,19160,19160,19160,19150,2481
20230619,110900,63312640080,19150,19130,19160,19130,16173
20230619,110800,63003072040,19120,19140,19140,19120,5642
20230619,110700,62895147120,19140,19130,19140,19120,8640
20230619,110600,62729870160,19130,19100,19130,19090,9372
20230619,110500,62550714830,19100,19080,19100,19070,6623
20230619,110400,62424332180,19080,19070,19080,19070,2887
20230619,110300,62369260810,19080,19070,19080,19050,12634
20230619,110200,62128398170,19070,19050,19070,19050,8920
20230619,110100,61958343960,19060,19060,19060,19050,14458
20230619,110000,61682869350,19050,19060,19070,19050,9160
20230619,105900,61508262810,19070,19080,19080,19060,4592
20230619,105800,61420696990,19080,19080,19090,19070,4962
20230619,105700,61326027530,19080,19090,19100,19080,8482
20230619,105600,61164154930,19090,19090,19130,19090,12321
20230619,105500,60928711540,19080,19140,19140,19080,19284
20230619,105400,60560229230,19140,19120,19140,19100,19752
20230619,105300,60182618920,19120,19130,19140,19120,3963
20230619,105200,60106812390,19130,19120,19140,19110,9036
20230619,105100,59933998170,19120,19110,19120,19110,11232
20230619,105000,59719287080,19120,19130,19130,19110,3183
20230619,104900,59658428630,19130,19120,19130,19110,7302
20230619,104800,59518816530,19120,19120,19120,19110,6019
20230619,104700,59403752300,19120,19110,19120,19090,7367
20230619,104600,59263001310,19110,19100,19110,19090,12447
20230619,104500,59025211920,19100,19110,19110,19090,6056
20230619,104400,58909531380,19110,19090,19110,19090,6763
20230619,104300,58780352240,19090,19110,19110,19080,7128
20230619,104200,58644242620,19110,19090,19110,19090,6419
20230619,104100,58521635810,19100,19100,19110,19090,4200
20230619,104000,58441440190,19100,19100,19120,19090,12110
20230619,103900,58210086140,19090,19110,19130,19090,14421
20230619,103800,57934579690,19100,19040,19110,19040,14032
20230619,103700,57666891770,19040,19060,19070,19040,14201
20230619,103600,57396284830,19060,19070,19070,19060,6897
20230619,103500,57264780180,19070,19050,19070,19040,10482
20230619,103400,57065093480,19040,19040,19050,19020,9275
20230619,103300,56888535010,19030,19030,19040,19020,11321
20230619,103200,56673137590,19030,19020,19040,19010,40260
20230619,103100,55907277260,19010,19020,19020,19010,26104
20230619,103000,55411018170,19020,19030,19030,19010,85954
20230619,102900,53776857970,19030,19040,19040,19020,54059
20230619,102800,52748328900,19040,19050,19070,19030,39869
20230619,102700,51988990650,19050,19060,19060,19040,14586
20230619,102600,51711147210,19060,19060,19130,19060,22971
20230619,102500,51273025250,19070,19110,19140,19060,86762
20230619,102400,49616595640,19120,19110,19140,19110,6891
20230619,102300,49484813670,19120,19130,19140,19110,11420
20230619,102200,49266438580,19130,19110,19150,19100,32229
20230619,102100,48650190710,19110,19110,19110,19100,16319
20230619,102000,48338386470,19110,19140,19150,19100,25387
20230619,101900,47852982250,19130,19190,19190,19130,19816
20230619,101800,47473310830,19190,19200,19200,19180,5520
20230619,101700,47367378600,19200,19180,19200,19170,18468
20230619,101600,47012939080,19180,19170,19180,19160,15103
20230619,101500,46723480120,19180,19200,19200,19160,15390
20230619,101400,46428275140,19200,19210,19210,19180,15447
20230619,101300,46131772610,19210,19200,19220,19200,16217
20230619,101200,45820234290,19210,19200,19210,19190,8598
20230619,101100,45655133850,19200,19180,19210,19170,19349
20230619,101000,45283913770,19180,19160,19180,19150,7899
20230619,100900,45132519590,19150,19170,19180,19150,4877
20230619,100800,45039053480,19180,19160,19180,19130,29516
20230619,100700,44473626290,19170,19180,19180,19160,6697
20230619,100600,44345248530,19180,19200,19200,19170,24244
20230619,100500,43879983280,19200,19210,19210,19200,8663
20230619,100400,43713611190,19200,19200,19210,19200,4079
20230619,100300,43635265190,19210,19200,19210,19200,12015
20230619,100200,43404512300,19210,19210,19210,19200,7709
20230619,100100,43256448280,19200,19200,19210,19180,19660
20230619,100000,42879046630,19200,19190,19200,19180,10568
20230619,095900,42676235930,19190,19190,19190,19170,7746
20230619,095800,42527650660,19190,19160,19200,19160,30671
20230619,095700,41939565740,19150,19150,19160,19150,10620
20230619,095600,41736145950,19150,19160,19170,19150,6311
20230619,095500,41615216030,19160,19150,19170,19140,18276
20230619,095400,41265106860,19150,19170,19170,19130,14626
20230619,095300,40985038760,19160,19170,19180,19150,28440
20230619,095200,40439975260,19160,19170,19180,19160,7154
20230619,095100,40302831560,19170,19160,19180,19150,16646
20230619,095000,39983805970,19150,19120,19160,19120,9930
20230619,094900,39793721350,19130,19090,19130,19080,18007
20230619,094800,39449711860,19090,19110,19110,19080,18674
20230619,094700,39093194690,19100,19090,19110,19090,16766
20230619,094600,38772989940,19100,19040,19100,19040,22570
20230619,094500,38342613800,19040,19020,19050,19020,12333
20230619,094400,38107850420,19020,19030,19030,19020,15177
20230619,094300,37819146980,19020,19040,19040,19020,24709
20230619,094200,37348931560,19040,19040,19050,19030,11971
20230619,094100,37121004220,19050,19060,19060,19040,11124
20230619,094000,36909120360,19050,19050,19060,19040,23124
20230619,093900,36468541140,19060,19040,19090,19030,15843
20230619,093800,36166645460,19040,19030,19040,19020,27425
20230619,093700,35644702770,19030,19010,19040,19010,31743
20230619,093600,35041135590,19010,19050,19060,19010,83466
20230619,093500,33452574220,19050,19060,19070,19040,41845
20230619,093400,32655332030,19060,19090,19100,19060,31713
20230619,093300,32050460750,19100,19080,19100,19070,24490
20230619,093200,31583118030,19080,19110,19120,19080,20512
20230619,093100,31191450570,19110,19140,19150,19110,22689
20230619,093000,30757343490,19140,19100,19150,19090,37455
20230619,092900,30041104140,19100,19090,19100,19070,37897
20230619,092800,29317704000,19080,19100,19110,19080,25051
20230619,092700,28839445330,19100,19170,19170,19100,26522
20230619,092600,28332153950,19170,19190,19190,19160,23665
20230619,092500,27878386790,19190,19190,19210,19180,26892
20230619,092400,27362222510,19190,19190,19200,19180,7421
20230619,092300,27219826120,19190,19210,19220,19180,30639
20230619,092200,26631569490,19210,19220,19230,19210,13441
20230619,092100,26373259470,19230,19150,19230,19130,46157
20230619,092000,25488021750,19140,19040,19150,19030,66019
20230619,091900,24228552840,19040,19090,19100,19040,84174
20230619,091800,22623658750,19090,19130,19150,19080,105910
20230619,091700,20600000460,19140,19190,19190,19130,99218
20230619,091600,18699038480,19190,19190,19200,19180,26068
20230619,091500,18198844150,19190,19230,19230,19190,41034
20230619,091400,17410680390,19230,19210,19250,19210,26918
20230619,091300,16893200960,19220,19260,19280,19210,30211
20230619,091200,16311869390,19270,19270,19290,19250,62545
20230619,091100,15106059910,19280,19270,19290,19260,20673
20230619,091000,14707566490,19280,19230,19290,19230,36712
20230619,090900,14000489160,19230,19280,19290,19210,43199
20230619,090800,13168756130,19280,19280,19290,19270,32148
20230619,090700,12549009110,19280,19260,19310,19250,43090
20230619,090600,11718025230,19260,19220,19260,19180,36981
20230619,090500,11007000400,19210,19160,19220,19150,45029
20230619,090400,10142804650,19160,19230,19250,19150,43419
20230619,090300,9308975540,19250,19140,19270,19130,113295
20230619,090200,7133289670,19150,19260,19280,19130,105612
20230619,090100,5105733280,19250,19300,19310,19240,97321
20230619,090000,3231080300,19300,19340,19370,19280,163884