KissMeData/131970/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195600,8412390650,39350,39350,39350,39350,4025
20230619,195500,8412390650,39350,39350,39350,39350,0
20230619,195400,8412390650,39350,39350,39350,39350,0
20230619,195300,8412390650,39350,39350,39350,39350,0
20230619,195200,8412390650,39350,39350,39350,39350,0
20230619,195100,8412390650,39350,39350,39350,39350,0
20230619,195000,8412390650,39350,39350,39350,39350,0
20230619,194900,8412390650,39350,39350,39350,39350,0
20230619,194800,8412390650,39350,39350,39350,39350,0
20230619,194700,8412390650,39350,39350,39350,39350,0
20230619,194600,8412390650,39350,39350,39350,39350,0
20230619,194500,8412390650,39350,39350,39350,39350,0
20230619,194400,8412390650,39350,39350,39350,39350,0
20230619,194300,8412390650,39350,39350,39350,39350,0
20230619,194200,8412390650,39350,39350,39350,39350,0
20230619,194100,8412390650,39350,39350,39350,39350,0
20230619,194000,8412390650,39350,39350,39350,39350,0
20230619,193900,8412390650,39350,39350,39350,39350,0
20230619,193800,8412390650,39350,39350,39350,39350,0
20230619,193700,8412390650,39350,39350,39350,39350,0
20230619,193600,8412390650,39350,39350,39350,39350,0
20230619,193500,8412390650,39350,39350,39350,39350,0
20230619,193400,8412390650,39350,39350,39350,39350,0
20230619,193300,8412390650,39350,39350,39350,39350,0
20230619,193200,8412390650,39350,39350,39350,39350,0
20230619,193100,8412390650,39350,39350,39350,39350,0
20230619,193000,8412390650,39350,39350,39350,39350,0
20230619,192900,8412390650,39350,39350,39350,39350,0
20230619,192800,8412390650,39350,39350,39350,39350,0
20230619,192700,8412390650,39350,39350,39350,39350,0
20230619,192600,8412390650,39350,39350,39350,39350,4025
20230619,192500,8412390650,39350,39350,39350,39350,0
20230619,192400,8412390650,39350,39350,39350,39350,0
20230619,192300,8412390650,39350,39350,39350,39350,0
20230619,192200,8412390650,39350,39350,39350,39350,0
20230619,192100,8412390650,39350,39350,39350,39350,0
20230619,192000,8412390650,39350,39350,39350,39350,0
20230619,191900,8412390650,39350,39350,39350,39350,0
20230619,191800,8412390650,39350,39350,39350,39350,0
20230619,191700,8412390650,39350,39350,39350,39350,0
20230619,191600,8412390650,39350,39350,39350,39350,0
20230619,191500,8412390650,39350,39350,39350,39350,0
20230619,191400,8412390650,39350,39350,39350,39350,0
20230619,191300,8412390650,39350,39350,39350,39350,0
20230619,191200,8412390650,39350,39350,39350,39350,0
20230619,191100,8412390650,39350,39350,39350,39350,0
20230619,191000,8412390650,39350,39350,39350,39350,0
20230619,190900,8412390650,39350,39350,39350,39350,0
20230619,190800,8412390650,39350,39350,39350,39350,0
20230619,190700,8412390650,39350,39350,39350,39350,0
20230619,190600,8412390650,39350,39350,39350,39350,0
20230619,190500,8412390650,39350,39350,39350,39350,0
20230619,190400,8412390650,39350,39350,39350,39350,0
20230619,190300,8412390650,39350,39350,39350,39350,0
20230619,190200,8412390650,39350,39350,39350,39350,0
20230619,190100,8412390650,39350,39350,39350,39350,0
20230619,190000,8412390650,39350,39350,39350,39350,0
20230619,185900,8412390650,39350,39350,39350,39350,0
20230619,185800,8412390650,39350,39350,39350,39350,0
20230619,185700,8412390650,39350,39350,39350,39350,0
20230619,185600,8412390650,39350,39350,39350,39350,4025
20230619,185500,8412390650,39350,39350,39350,39350,0
20230619,185400,8412390650,39350,39350,39350,39350,0
20230619,185300,8412390650,39350,39350,39350,39350,0
20230619,185200,8412390650,39350,39350,39350,39350,0
20230619,185100,8412390650,39350,39350,39350,39350,0
20230619,185000,8412390650,39350,39350,39350,39350,0
20230619,184900,8412390650,39350,39350,39350,39350,0
20230619,184800,8412390650,39350,39350,39350,39350,0
20230619,184700,8412390650,39350,39350,39350,39350,0
20230619,184600,8412390650,39350,39350,39350,39350,0
20230619,184500,8412390650,39350,39350,39350,39350,0
20230619,184400,8412390650,39350,39350,39350,39350,0
20230619,184300,8412390650,39350,39350,39350,39350,0
20230619,184200,8412390650,39350,39350,39350,39350,0
20230619,184100,8412390650,39350,39350,39350,39350,0
20230619,184000,8412390650,39350,39350,39350,39350,0
20230619,183900,8412390650,39350,39350,39350,39350,0
20230619,183800,8412390650,39350,39350,39350,39350,0
20230619,183700,8412390650,39350,39350,39350,39350,0
20230619,183600,8412390650,39350,39350,39350,39350,0
20230619,183500,8412390650,39350,39350,39350,39350,0
20230619,183400,8412390650,39350,39350,39350,39350,0
20230619,183300,8412390650,39350,39350,39350,39350,0
20230619,183200,8412390650,39350,39350,39350,39350,0
20230619,183100,8412390650,39350,39350,39350,39350,0
20230619,183000,8412390650,39350,39350,39350,39350,0
20230619,182900,8412390650,39350,39350,39350,39350,0
20230619,182800,8412390650,39350,39350,39350,39350,0
20230619,182700,8412390650,39350,39350,39350,39350,0
20230619,182600,8412390650,39350,39350,39350,39350,4025
20230619,182500,8412390650,39350,39350,39350,39350,0
20230619,182400,8412390650,39350,39350,39350,39350,0
20230619,182300,8412390650,39350,39350,39350,39350,0
20230619,182200,8412390650,39350,39350,39350,39350,0
20230619,182100,8412390650,39350,39350,39350,39350,0
20230619,182000,8412390650,39350,39350,39350,39350,0
20230619,181900,8412390650,39350,39350,39350,39350,0
20230619,181800,8412390650,39350,39350,39350,39350,0
20230619,181700,8412390650,39350,39350,39350,39350,0
20230619,181600,8412390650,39350,39350,39350,39350,0
20230619,181500,8412390650,39350,39350,39350,39350,0
20230619,181400,8412390650,39350,39350,39350,39350,0
20230619,181300,8412390650,39350,39350,39350,39350,0
20230619,181200,8412390650,39350,39350,39350,39350,0
20230619,181100,8412390650,39350,39350,39350,39350,0
20230619,181000,8412390650,39350,39350,39350,39350,0
20230619,180900,8412390650,39350,39350,39350,39350,0
20230619,180800,8412390650,39350,39350,39350,39350,0
20230619,180700,8412390650,39350,39350,39350,39350,0
20230619,180600,8412390650,39350,39350,39350,39350,0
20230619,180500,8412390650,39350,39350,39350,39350,0
20230619,180400,8412390650,39350,39350,39350,39350,0
20230619,180300,8412390650,39350,39350,39350,39350,0
20230619,180200,8412390650,39350,39350,39350,39350,0
20230619,180100,8412390650,39350,39350,39350,39350,0
20230619,180000,8412390650,39350,39350,39350,39350,0
20230619,175900,8412390650,39350,39350,39350,39350,0
20230619,175800,8412390650,39350,39350,39350,39350,0
20230619,175700,8412390650,39350,39350,39350,39350,0
20230619,175600,8412390650,39350,39350,39350,39350,4025
20230619,175500,8412390650,39350,39350,39350,39350,0
20230619,175400,8412390650,39350,39350,39350,39350,0
20230619,175300,8412390650,39350,39350,39350,39350,0
20230619,175200,8412390650,39350,39350,39350,39350,0
20230619,175100,8412390650,39350,39350,39350,39350,0
20230619,175000,8412390650,39350,39350,39350,39350,0
20230619,174900,8412390650,39350,39350,39350,39350,0
20230619,174800,8412390650,39350,39350,39350,39350,0
20230619,174700,8412390650,39350,39350,39350,39350,0
20230619,174600,8412390650,39350,39350,39350,39350,0
20230619,174500,8412390650,39350,39350,39350,39350,0
20230619,174400,8412390650,39350,39350,39350,39350,0
20230619,174300,8412390650,39350,39350,39350,39350,0
20230619,174200,8412390650,39350,39350,39350,39350,0
20230619,174100,8412390650,39350,39350,39350,39350,0
20230619,174000,8412390650,39350,39350,39350,39350,0
20230619,173900,8412390650,39350,39350,39350,39350,0
20230619,173800,8412390650,39350,39350,39350,39350,0
20230619,173700,8412390650,39350,39350,39350,39350,0
20230619,173600,8412390650,39350,39350,39350,39350,0
20230619,173500,8412390650,39350,39350,39350,39350,0
20230619,173400,8412390650,39350,39350,39350,39350,0
20230619,173300,8412390650,39350,39350,39350,39350,0
20230619,173200,8412390650,39350,39350,39350,39350,0
20230619,173100,8412390650,39350,39350,39350,39350,0
20230619,173000,8412390650,39350,39350,39350,39350,0
20230619,172900,8412390650,39350,39350,39350,39350,0
20230619,172800,8412390650,39350,39350,39350,39350,0
20230619,172700,8412390650,39350,39350,39350,39350,0
20230619,172600,8412390650,39350,39350,39350,39350,4025
20230619,172500,8412390650,39350,39350,39350,39350,0
20230619,172400,8412390650,39350,39350,39350,39350,0
20230619,172300,8412390650,39350,39350,39350,39350,0
20230619,172200,8412390650,39350,39350,39350,39350,0
20230619,172100,8412390650,39350,39350,39350,39350,0
20230619,172000,8412390650,39350,39350,39350,39350,0
20230619,171900,8412390650,39350,39350,39350,39350,0
20230619,171800,8412390650,39350,39350,39350,39350,0
20230619,171700,8412390650,39350,39350,39350,39350,0
20230619,171600,8412390650,39350,39350,39350,39350,0
20230619,171500,8412390650,39350,39350,39350,39350,0
20230619,171400,8412390650,39350,39350,39350,39350,0
20230619,171300,8412390650,39350,39350,39350,39350,0
20230619,171200,8412390650,39350,39350,39350,39350,0
20230619,171100,8412390650,39350,39350,39350,39350,0
20230619,171000,8412390650,39350,39350,39350,39350,0
20230619,170900,8412390650,39350,39350,39350,39350,0
20230619,170800,8412390650,39350,39350,39350,39350,0
20230619,170700,8412390650,39350,39350,39350,39350,0
20230619,170600,8412390650,39350,39350,39350,39350,0
20230619,170500,8412390650,39350,39350,39350,39350,0
20230619,170400,8412390650,39350,39350,39350,39350,0
20230619,170300,8412390650,39350,39350,39350,39350,0
20230619,170200,8412390650,39350,39350,39350,39350,0
20230619,170100,8412390650,39350,39350,39350,39350,0
20230619,170000,8412390650,39350,39350,39350,39350,0
20230619,165900,8412390650,39350,39350,39350,39350,0
20230619,165800,8412390650,39350,39350,39350,39350,0
20230619,165700,8412390650,39350,39350,39350,39350,0
20230619,165600,8412390650,39350,39350,39350,39350,4025
20230619,165500,8412390650,39350,39350,39350,39350,0
20230619,165400,8412390650,39350,39350,39350,39350,0
20230619,165300,8412390650,39350,39350,39350,39350,0
20230619,165200,8412390650,39350,39350,39350,39350,0
20230619,165100,8412390650,39350,39350,39350,39350,0
20230619,165000,8412390650,39350,39350,39350,39350,0
20230619,164900,8412390650,39350,39350,39350,39350,0
20230619,164800,8412390650,39350,39350,39350,39350,0
20230619,164700,8412390650,39350,39350,39350,39350,0
20230619,164600,8412390650,39350,39350,39350,39350,0
20230619,164500,8412390650,39350,39350,39350,39350,0
20230619,164400,8412390650,39350,39350,39350,39350,0
20230619,164300,8412390650,39350,39350,39350,39350,0
20230619,164200,8412390650,39350,39350,39350,39350,0
20230619,164100,8412390650,39350,39350,39350,39350,0
20230619,164000,8412390650,39350,39350,39350,39350,0
20230619,163900,8412390650,39350,39350,39350,39350,0
20230619,163800,8412390650,39350,39350,39350,39350,0
20230619,163700,8412390650,39350,39350,39350,39350,0
20230619,163600,8412390650,39350,39350,39350,39350,0
20230619,163500,8412390650,39350,39350,39350,39350,0
20230619,163400,8412390650,39350,39350,39350,39350,0
20230619,163300,8412390650,39350,39350,39350,39350,0
20230619,163200,8412390650,39350,39350,39350,39350,0
20230619,163100,8412390650,39350,39350,39350,39350,0
20230619,163000,8412390650,39350,39350,39350,39350,0
20230619,162900,8412390650,39350,39350,39350,39350,0
20230619,162800,8412390650,39350,39350,39350,39350,0
20230619,162700,8412390650,39350,39350,39350,39350,0
20230619,162600,8412390650,39350,39350,39350,39350,4025
20230619,162500,8412390650,39350,39350,39350,39350,0
20230619,162400,8412390650,39350,39350,39350,39350,0
20230619,162300,8412390650,39350,39350,39350,39350,0
20230619,162200,8412390650,39350,39350,39350,39350,0
20230619,162100,8412390650,39350,39350,39350,39350,0
20230619,162000,8412390650,39350,39350,39350,39350,0
20230619,161900,8412390650,39350,39350,39350,39350,0
20230619,161800,8412390650,39350,39350,39350,39350,0
20230619,161700,8412390650,39350,39350,39350,39350,0
20230619,161600,8412390650,39350,39350,39350,39350,0
20230619,161500,8412390650,39350,39350,39350,39350,0
20230619,161400,8412390650,39350,39350,39350,39350,0
20230619,161300,8412390650,39350,39350,39350,39350,0
20230619,161200,8412390650,39350,39350,39350,39350,0
20230619,161100,8412390650,39350,39350,39350,39350,0
20230619,161000,8412390650,39350,39350,39350,39350,0
20230619,160900,8412390650,39350,39350,39350,39350,0
20230619,160800,8412390650,39350,39350,39350,39350,0
20230619,160700,8412390650,39350,39350,39350,39350,0
20230619,160600,8412390650,39350,39350,39350,39350,0
20230619,160500,8412390650,39350,39350,39350,39350,0
20230619,160400,8412390650,39350,39350,39350,39350,0
20230619,160300,8412390650,39350,39350,39350,39350,0
20230619,160200,8412390650,39350,39350,39350,39350,0
20230619,160100,8412390650,39350,39350,39350,39350,0
20230619,160000,8412390650,39350,39350,39350,39350,0
20230619,155900,8412390650,39350,39350,39350,39350,0
20230619,155800,8412390650,39350,39350,39350,39350,0
20230619,155700,8412390650,39350,39350,39350,39350,0
20230619,155600,8412390650,39350,39350,39350,39350,4025
20230619,155500,8412390650,39350,39350,39350,39350,0
20230619,155400,8412390650,39350,39350,39350,39350,0
20230619,155300,8412390650,39350,39350,39350,39350,0
20230619,155200,8412390650,39350,39350,39350,39350,0
20230619,155100,8412390650,39350,39350,39350,39350,0
20230619,155000,8412390650,39350,39350,39350,39350,0
20230619,154900,8412390650,39350,39350,39350,39350,0
20230619,154800,8412390650,39350,39350,39350,39350,0
20230619,154700,8412390650,39350,39350,39350,39350,0
20230619,154600,8412390650,39350,39350,39350,39350,0
20230619,154500,8412390650,39350,39350,39350,39350,0
20230619,154400,8412390650,39350,39350,39350,39350,0
20230619,154300,8412390650,39350,39350,39350,39350,0
20230619,154200,8412390650,39350,39350,39350,39350,0
20230619,154100,8412390650,39350,39350,39350,39350,0
20230619,154000,8412390650,39350,39350,39350,39350,0
20230619,153900,8412390650,39350,39350,39350,39350,0
20230619,153800,8412390650,39350,39350,39350,39350,0
20230619,153700,8412390650,39350,39350,39350,39350,0
20230619,153600,8412390650,39350,39350,39350,39350,0
20230619,153500,8412390650,39350,39350,39350,39350,0
20230619,153400,8412390650,39350,39350,39350,39350,0
20230619,153300,8412390650,39350,39350,39350,39350,0
20230619,153200,8412390650,39350,39350,39350,39350,0
20230619,153100,8412390650,39350,39350,39350,39350,0
20230619,153000,8412390650,39350,39350,39350,39350,4025
20230619,152900,8254006900,39300,39300,39300,39300,0
20230619,152800,8254006900,39300,39300,39300,39300,0
20230619,152700,8254006900,39300,39300,39300,39300,0
20230619,152600,8254006900,39300,39300,39300,39300,0
20230619,152500,8254006900,39300,39300,39300,39300,0
20230619,152400,8254006900,39300,39300,39300,39300,0
20230619,152300,8254006900,39300,39300,39300,39300,0
20230619,152200,8254006900,39300,39300,39300,39300,0
20230619,152100,8254006900,39300,39300,39300,39300,0
20230619,152000,8254006900,39300,39300,39300,39300,0
20230619,151900,8254006900,39300,39300,39350,39300,1118
20230619,151800,8210068450,39300,39350,39400,39300,387
20230619,151700,8194839150,39400,39350,39400,39300,1587
20230619,151600,8132390200,39300,39300,39350,39300,4596
20230619,151500,7951766550,39300,39300,39350,39300,121
20230619,151400,7947011050,39350,39300,39350,39300,147
20230619,151300,7941231800,39300,39350,39400,39300,139
20230619,151200,7935760950,39350,39350,39400,39300,712
20230619,151100,7907740700,39350,39350,39350,39350,542
20230619,151000,7886413000,39350,39300,39350,39300,232
20230619,150900,7877289550,39300,39350,39350,39300,355
20230619,150800,7863328050,39300,39300,39350,39300,93
20230619,150700,7859670900,39300,39350,39350,39300,59
20230619,150600,7857352100,39300,39350,39350,39300,158
20230619,150500,7851138650,39350,39350,39350,39350,399
20230619,150400,7835438000,39350,39400,39400,39300,718
20230619,150300,7807180450,39350,39350,39400,39350,247
20230619,150200,7797460250,39350,39350,39350,39300,106
20230619,150100,7793290800,39300,39350,39350,39300,370
20230619,150000,7778744500,39350,39350,39350,39300,737
20230619,145900,7749760400,39350,39350,39350,39300,310
20230619,145800,7737563950,39350,39350,39350,39300,56
20230619,145700,7735362000,39350,39300,39350,39300,176
20230619,145600,7728436600,39350,39350,39350,39300,1196
20230619,145500,7681410400,39350,39300,39350,39300,385
20230619,145400,7666260700,39300,39350,39350,39300,79
20230619,145300,7663155550,39350,39350,39350,39350,605
20230619,145200,7639348800,39350,39350,39350,39300,219
20230619,145100,7630732900,39300,39350,39350,39300,93
20230619,145000,7627073400,39300,39300,39350,39300,611
20230619,144900,7603061050,39300,39250,39300,39250,521
20230619,144800,7582605400,39250,39300,39300,39250,11
20230619,144700,7582173250,39300,39300,39300,39300,45
20230619,144600,7580404750,39250,39300,39300,39250,9
20230619,144500,7580051100,39250,39250,39300,39250,149
20230619,144400,7574200900,39300,39300,39300,39250,200
20230619,144300,7566340950,39300,39300,39300,39250,277
20230619,144200,7555464100,39300,39250,39300,39250,8
20230619,144100,7555149800,39250,39300,39300,39250,594
20230619,144000,7531832450,39300,39300,39300,39300,74
20230619,143900,7528924250,39300,39250,39300,39250,93
20230619,143800,7525270350,39250,39350,39350,39250,154
20230619,143700,7519217950,39300,39300,39350,39300,2076
20230619,143600,7437581150,39300,39250,39300,39250,16
20230619,143500,7436952600,39300,39300,39300,39300,65
20230619,143400,7434398100,39250,39300,39300,39250,122
20230619,143300,7429605650,39300,39300,39300,39300,17
20230619,143200,7428937550,39300,39300,39300,39250,110
20230619,143100,7424616550,39300,39350,39350,39300,489
20230619,143000,7405392800,39300,39250,39300,39200,824
20230619,142900,7373029650,39250,39200,39250,39200,1083
20230619,142800,7330522350,39250,39200,39250,39200,204
20230619,142700,7322524700,39200,39200,39250,39200,569
20230619,142600,7300192250,39200,39200,39200,39200,378
20230619,142500,7285374650,39200,39200,39200,39200,119
20230619,142400,7280709850,39200,39150,39200,39150,47
20230619,142300,7278869350,39200,39200,39200,39200,75
20230619,142200,7275929350,39200,39200,39200,39200,44
20230619,142100,7274204550,39200,39200,39200,39200,117
20230619,142000,7269618150,39200,39200,39200,39200,214
20230619,141900,7261229350,39150,39200,39250,39150,601
20230619,141800,7237671250,39200,39200,39200,39200,363
20230619,141700,7223441650,39200,39200,39200,39150,113
20230619,141600,7219014300,39200,39200,39200,39200,86
20230619,141500,7215643100,39200,39200,39200,39200,126
20230619,141400,7210703900,39200,39150,39200,39150,525
20230619,141300,7190149750,39150,39200,39200,39150,83
20230619,141200,7186898400,39200,39200,39200,39200,54
20230619,141100,7184781600,39200,39150,39200,39150,96
20230619,141000,7181018700,39200,39200,39200,39200,771
20230619,140900,7150795500,39200,39250,39250,39200,406
20230619,140800,7134878000,39250,39200,39250,39200,420
20230619,140700,7118413750,39200,39200,39200,39150,101
20230619,140600,7114458000,39200,39200,39200,39150,54
20230619,140500,7112342450,39200,39100,39200,39100,439
20230619,140400,7095153600,39100,39150,39150,39100,120
20230619,140300,7090458700,39150,39150,39150,39100,25
20230619,140200,7089480450,39100,39050,39150,39050,218
20230619,140100,7080957700,39100,39100,39100,39050,445
20230619,140000,7063560600,39100,39150,39150,39100,184
20230619,135900,7056365150,39100,39100,39150,39100,200
20230619,135800,7048544900,39100,39050,39150,39050,260
20230619,135700,7038378600,39100,39100,39100,39050,161
20230619,135600,7032089850,39050,39100,39100,39050,228
20230619,135500,7023183650,39050,39100,39100,39050,217
20230619,135400,7014708900,39100,39100,39150,39050,317
20230619,135300,7002312600,39100,39100,39100,39050,466
20230619,135200,6984109500,39100,39150,39150,39100,206
20230619,135100,6976054100,39150,39150,39200,39100,355
20230619,135000,6962158300,39150,39200,39200,39150,525
20230619,134900,6941602100,39200,39250,39250,39150,711
20230619,134800,6913738800,39250,39200,39250,39150,395
20230619,134700,6898255650,39150,39200,39200,39150,77
20230619,134600,6895237350,39150,39150,39150,39150,5
20230619,134500,6895041600,39200,39150,39200,39150,126
20230619,134400,6890107700,39150,39100,39200,39100,572
20230619,134300,6867717600,39150,39150,39150,39150,311
20230619,134200,6855541950,39200,39200,39200,39150,249
20230619,134100,6845792650,39200,39200,39250,39200,397
20230619,134000,6830229950,39200,39250,39250,39200,199
20230619,133900,6822425700,39250,39250,39250,39250,104
20230619,133800,6818343700,39250,39200,39250,39200,344
20230619,133700,6804855100,39200,39300,39300,39200,273
20230619,133600,6794140500,39300,39300,39300,39300,59
20230619,133500,6791821800,39250,39350,39350,39250,127
20230619,133400,6786831400,39300,39300,39350,39300,4221
20230619,133300,6620941500,39300,39300,39300,39300,7
20230619,133200,6620666400,39300,39250,39300,39250,458
20230619,133100,6602689450,39250,39250,39300,39250,401
20230619,133000,6586949850,39250,39200,39300,39200,655
20230619,132900,6561244300,39250,39250,39250,39200,116
20230619,132800,6556694300,39250,39250,39250,39250,186
20230619,132700,6549393800,39200,39200,39200,39150,449
20230619,132600,6531795450,39200,39150,39200,39150,92
20230619,132500,6528191600,39200,39200,39200,39150,49
20230619,132400,6526270950,39200,39150,39200,39150,46
20230619,132300,6524469800,39150,39150,39200,39150,306
20230619,132200,6512488700,39200,39150,39200,39150,366
20230619,132100,6498159500,39100,39150,39150,39100,183
20230619,132000,6490995600,39150,39150,39150,39100,71
20230619,131900,6488218050,39150,39100,39150,39100,12
20230619,131800,6487748450,39100,39150,39150,39100,52
20230619,131700,6485712950,39150,39100,39150,39100,16
20230619,131600,6485086750,39100,39100,39150,39050,1152
20230619,131500,6440051650,39150,39150,39150,39150,7
20230619,131400,6439777600,39150,39150,39150,39150,60
20230619,131300,6437428600,39100,39150,39200,39100,190
20230619,131200,6429998100,39150,39150,39150,39150,5
20230619,131100,6429802350,39200,39150,39200,39150,115
20230619,131000,6425299500,39150,39200,39200,39150,1222
20230619,130900,6377453250,39200,39200,39200,39150,1833
20230619,130800,6305601500,39250,39300,39300,39250,616
20230619,130700,6281421300,39250,39250,39300,39250,49
20230619,130600,6279496150,39250,39250,39300,39250,63
20230619,130500,6277023300,39300,39350,39350,39300,496
20230619,130400,6257526150,39350,39300,39350,39300,66
20230619,130300,6254932250,39350,39300,39350,39300,279
20230619,130200,6243962300,39350,39300,39350,39300,524
20230619,130100,6223368950,39300,39300,39300,39300,7
20230619,130000,6223093850,39250,39250,39250,39250,1
20230619,125900,6223054600,39300,39300,39300,39250,956
20230619,125800,6185485750,39250,39250,39250,39250,328
20230619,125700,6172611750,39250,39200,39250,39200,119
20230619,125600,6167943850,39250,39250,39250,39250,201
20230619,125500,6160054600,39250,39200,39250,39200,143
20230619,125400,6154443600,39200,39250,39250,39200,77
20230619,125300,6151423950,39200,39200,39200,39200,4
20230619,125200,6151267150,39200,39200,39250,39150,1172
20230619,125100,6105323700,39200,39250,39250,39200,1115
20230619,125000,6061615600,39200,39250,39250,39200,52
20230619,124900,6059574650,39250,39250,39250,39250,249
20230619,124800,6049801400,39200,39200,39250,39200,72
20230619,124700,6046978500,39250,39250,39250,39250,51
20230619,124600,6044976750,39250,39250,39250,39250,73
20230619,124500,6042111500,39250,39200,39250,39200,85
20230619,124400,6038777000,39200,39250,39300,39200,71
20230619,124300,6035989900,39250,39300,39300,39250,892
20230619,124200,6000972450,39300,39250,39300,39250,106
20230619,124100,5996811800,39250,39250,39300,39250,95
20230619,124000,5993081150,39300,39300,39300,39250,563
20230619,123900,5970955750,39250,39250,39300,39250,77
20230619,123800,5967933400,39250,39250,39250,39250,136
20230619,123700,5962595400,39200,39250,39250,39200,63
20230619,123600,5960124750,39250,39250,39250,39250,75
20230619,123500,5957181000,39200,39250,39300,39200,923
20230619,123400,5920953750,39250,39250,39250,39200,805
20230619,123300,5889395050,39200,39250,39250,39200,43
20230619,123200,5887708950,39250,39200,39250,39200,39
20230619,123100,5886178450,39250,39200,39250,39200,105
20230619,123000,5882060450,39250,39250,39250,39250,111
20230619,122900,5877703700,39200,39250,39250,39200,98
20230619,122800,5873858200,39200,39200,39200,39200,109
20230619,122700,5869585400,39200,39200,39250,39150,98
20230619,122600,5865741950,39250,39200,39250,39200,79
20230619,122500,5862644250,39200,39200,39200,39150,543
20230619,122400,5841359250,39150,39150,39150,39150,70
20230619,122300,5838618750,39150,39100,39150,39100,295
20230619,122200,5827080750,39100,39100,39150,39100,17
20230619,122100,5826415950,39100,39050,39100,39050,568
20230619,122000,5804212150,39100,39050,39100,39050,52
20230619,121900,5802180900,39100,39050,39100,39050,55
20230619,121800,5800031250,39050,39000,39050,39000,157
20230619,121700,5793908150,39000,39200,39200,39000,3106
20230619,121600,5672426600,39200,39200,39250,39200,339
20230619,121500,5659125850,39250,39200,39250,39200,548
20230619,121400,5637637900,39150,39150,39150,39150,9
20230619,121300,5637285550,39200,39200,39200,39200,117
20230619,121200,5632699150,39200,39200,39200,39150,102
20230619,121100,5628703300,39150,39150,39150,39150,210
20230619,121000,5620481800,39150,39150,39150,39150,3
20230619,120900,5620364350,39200,39200,39200,39100,499
20230619,120800,5600807550,39100,39100,39100,39100,2
20230619,120700,5600729350,39150,39150,39150,39150,259
20230619,120600,5590589500,39150,39100,39150,39100,365
20230619,120500,5576317500,39050,39100,39150,39050,717
20230619,120400,5548252400,39050,39100,39100,39050,154
20230619,120300,5542238600,39100,39100,39100,39100,14
20230619,120200,5541691200,39050,39050,39050,39050,35
20230619,120100,5540324450,39100,39050,39100,39050,174
20230619,120000,5533527750,39100,39100,39100,39100,96
20230619,115900,5529774150,39100,39100,39100,39100,15
20230619,115800,5529187650,39050,39100,39100,39050,309
20230619,115700,5517107650,39100,39050,39100,39050,107
20230619,115600,5512924450,39100,39100,39100,39000,137
20230619,115500,5507575800,39100,39150,39150,39100,249
20230619,115400,5497836800,39150,39150,39150,39150,128
20230619,115300,5492825600,39150,39100,39150,39100,76
20230619,115200,5489850700,39100,39150,39150,39100,185
20230619,115100,5482613550,39150,39150,39150,39100,117
20230619,115000,5478034800,39150,39150,39150,39150,78
20230619,114900,5474981100,39100,39100,39100,39100,36
20230619,114800,5473573500,39100,39100,39100,39000,249
20230619,114700,5463840200,39050,39100,39150,39050,156
20230619,114600,5457738650,39100,39100,39100,39100,167
20230619,114500,5451208950,39150,39150,39150,39100,223
20230619,114400,5442482150,39150,39100,39150,39100,109
20230619,114300,5438217650,39150,39000,39150,38900,1126
20230619,114200,5394362750,39050,39100,39100,39050,714
20230619,114100,5366463100,39050,39000,39100,39000,1169
20230619,114000,5320855850,39000,39000,39100,39000,601
20230619,113900,5297370700,39100,39150,39150,38650,6842
20230619,113800,5032138400,39150,39200,39200,38950,4100
20230619,113700,4872231200,39150,39200,39200,39150,54
20230619,113600,4870116600,39200,39100,39200,39100,189
20230619,113500,4862712800,39050,39200,39200,39000,5257
20230619,113400,4657276350,39200,39200,39250,39200,90
20230619,113300,4653744700,39200,39250,39250,39200,66
20230619,113200,4651156150,39250,39250,39250,39250,118
20230619,113100,4646524650,39250,39250,39250,39250,86
20230619,113000,4643149150,39250,39200,39250,39200,75
20230619,112900,4640205850,39200,39250,39250,39200,312
20230619,112800,4627972050,39150,39250,39250,39100,1178
20230619,112700,4581861700,39250,39200,39250,39200,21
20230619,112600,4581037750,39200,39250,39250,39200,244
20230619,112500,4571468850,39200,39200,39200,39200,123
20230619,112400,4566647250,39150,39250,39300,39150,1081
20230619,112300,4524263700,39250,39300,39300,39200,65
20230619,112200,4521713650,39300,39300,39300,39300,175
20230619,112100,4514836150,39250,39300,39300,39250,115
20230619,112000,4510320250,39300,39250,39300,39250,146
20230619,111900,4504589200,39250,39200,39250,39200,51
20230619,111800,4502589050,39200,39250,39250,39200,247
20230619,111700,4492898000,39250,39250,39250,39200,75
20230619,111600,4489956400,39200,39200,39250,39200,577
20230619,111500,4467334550,39200,39200,39200,39150,174
20230619,111400,4460518750,39200,39200,39200,39150,256
20230619,111300,4450484850,39200,39200,39200,39150,724
20230619,111200,4422135950,39200,39200,39200,39150,43
20230619,111100,4420452250,39200,39200,39200,39200,138
20230619,111000,4415042650,39200,39200,39200,39200,72
20230619,110900,4412220250,39200,39200,39200,39150,418
20230619,110800,4395852100,39150,39200,39250,39150,55
20230619,110700,4393695350,39150,39250,39250,39150,1245
20230619,110600,4344913400,39200,39250,39250,39200,83
20230619,110500,4341658150,39300,39300,39300,39250,181
20230619,110400,4334549250,39300,39300,39300,39250,738
20230619,110300,4305555000,39300,39350,39350,39300,176
20230619,110200,4298632000,39350,39350,39350,39300,83
20230619,110100,4295368450,39350,39350,39350,39300,190
20230619,110000,4287893850,39350,39350,39350,39350,37
20230619,105900,4286437900,39350,39300,39350,39300,177
20230619,105800,4279473000,39350,39300,39350,39300,145
20230619,105700,4273771600,39300,39300,39350,39300,183
20230619,105600,4266578950,39250,39350,39350,39250,197
20230619,105500,4258835050,39350,39300,39350,39300,315
20230619,105400,4246453350,39350,39400,39400,39350,351
20230619,105300,4232634500,39350,39300,39350,39300,277
20230619,105200,4221737550,39400,39400,39400,39350,372
20230619,105100,4207092600,39350,39350,39350,39300,251
20230619,105000,4197219150,39300,39300,39350,39250,447
20230619,104900,4179646150,39300,39300,39300,39300,113
20230619,104800,4175205250,39300,39350,39350,39300,123
20230619,104700,4170370450,39350,39350,39400,39300,1263
20230619,104600,4120653900,39350,39250,39350,39250,67
20230619,104500,4118020750,39250,39250,39300,39200,395
20230619,104400,4102522450,39200,39200,39250,39200,270
20230619,104300,4091932150,39200,39150,39250,39150,283
20230619,104200,4080848250,39150,39300,39300,39150,3228
20230619,104100,3954313550,39300,39300,39300,39250,371
20230619,104000,3939735650,39250,39250,39300,39250,278
20230619,103900,3928814450,39250,39200,39250,39200,274
20230619,103800,3918060000,39200,39250,39250,39200,191
20230619,103700,3910566000,39200,39250,39250,39200,130
20230619,103600,3905466250,39200,39250,39300,39200,435
20230619,103500,3888397050,39250,39300,39300,39250,910
20230619,103400,3852643800,39300,39250,39300,39250,120
20230619,103300,3847930550,39300,39250,39300,39250,535
20230619,103200,3826929050,39250,39250,39250,39250,107
20230619,103100,3822729300,39250,39200,39250,39200,610
20230619,103000,3798811850,39250,39150,39250,39150,492
20230619,102900,3779514950,39150,39300,39300,39150,1462
20230619,102800,3722165900,39300,39300,39300,39300,210
20230619,102700,3713912900,39300,39250,39300,39250,447
20230619,102600,3696348650,39300,39400,39400,39250,684
20230619,102500,3669464500,39350,39500,39550,39350,629
20230619,102400,3644658850,39550,39450,39550,39450,980
20230619,102300,3605949050,39450,39450,39500,39400,724
20230619,102200,3577383350,39500,39450,39500,39450,222
20230619,102100,3568624950,39450,39550,39550,39450,948
20230619,102000,3531172200,39550,39700,39700,39550,2884
20230619,101900,3416903550,39650,39500,39700,39450,4926
20230619,101800,3222065250,39500,39450,39500,39450,221
20230619,101700,3213345750,39450,39450,39500,39450,218
20230619,101600,3204744800,39450,39400,39500,39350,1657
20230619,101500,3139373000,39400,39400,39450,39300,1231
20230619,101400,3090898350,39450,39450,39450,39400,569
20230619,101300,3068475500,39400,39400,39450,39400,881
20230619,101200,3033751950,39400,39350,39400,39300,781
20230619,101100,3003018300,39350,39400,39400,39350,1374
20230619,101000,2948904100,39400,39250,39400,39250,1372
20230619,100900,2894967450,39250,39250,39300,39250,610
20230619,100800,2871024600,39200,39250,39250,39200,335
20230619,100700,2857888600,39250,39250,39250,39200,169
20230619,100600,2851258500,39250,39050,39250,39050,1655
20230619,100500,2786476550,39000,38950,39050,38950,142
20230619,100400,2780940250,38950,39050,39100,38950,364
20230619,100300,2766730550,39000,39050,39050,38900,992
20230619,100200,2728058200,39050,38850,39050,38800,952
20230619,100100,2690936500,38900,38900,38900,38850,386
20230619,100000,2675921300,38850,38900,38900,38800,216
20230619,095900,2667530800,38850,38750,38850,38750,164
20230619,095800,2661163900,38700,38950,38950,38700,5005
20230619,095700,2467110850,38850,38900,38950,38850,510
20230619,095600,2447261800,38900,38900,38900,38850,144
20230619,095500,2441661450,38900,38900,38950,38900,249
20230619,095400,2431973100,38950,38950,38950,38900,134
20230619,095300,2426754500,38950,38950,38950,38900,230
20230619,095200,2417798150,38950,39050,39050,38900,92
20230619,095100,2414215650,39050,39050,39150,39000,1120
20230619,095000,2370476350,39000,38800,39000,38800,3279
20230619,094900,2242954350,38850,38700,38850,38700,721
20230619,094800,2214993350,38700,38750,38750,38700,52
20230619,094700,2212980700,38750,38700,38750,38700,152
20230619,094600,2207093600,38700,38700,38700,38650,356
20230619,094500,2193323000,38700,38750,38750,38700,237
20230619,094400,2184147750,38750,38750,38750,38750,31
20230619,094300,2182946500,38750,38750,38750,38700,99
20230619,094200,2179112050,38750,38800,38800,38750,113
20230619,094100,2174728300,38850,38700,38850,38650,869
20230619,094000,2141080900,38700,38700,38700,38650,279
20230619,093900,2130288350,38600,38650,38700,38600,707
20230619,093800,2102964000,38600,38600,38600,38600,65
20230619,093700,2100455000,38650,38500,38650,38500,955
20230619,093600,2063635250,38500,38500,38550,38500,360
20230619,093500,2049773300,38500,38500,38500,38500,723
20230619,093400,2021937800,38500,38500,38550,38500,599
20230619,093300,1998876150,38500,38500,38500,38500,664
20230619,093200,1973312150,38500,38450,38500,38400,643
20230619,093100,1948596700,38450,38500,38500,38450,2248
20230619,093000,1862145400,38450,38550,38600,38450,5337
20230619,092900,1656569400,38600,38600,38600,38550,797
20230619,092800,1625842700,38550,38550,38550,38550,371
20230619,092700,1611540650,38550,38550,38600,38550,639
20230619,092600,1586907050,38550,38550,38550,38550,159
20230619,092500,1580777600,38550,38550,38600,38550,372
20230619,092400,1566434700,38550,38550,38600,38550,1637
20230619,092300,1503323000,38600,38550,38600,38500,2618
20230619,092200,1402484000,38550,38600,38600,38550,508
20230619,092100,1382894100,38550,38600,38600,38550,329
20230619,092000,1370199050,38600,38600,38700,38600,712
20230619,091900,1342707950,38550,38600,38650,38550,3053
20230619,091800,1224750600,38600,38650,38650,38600,297
20230619,091700,1213274050,38650,38600,38650,38550,889
20230619,091600,1178970000,38650,38700,38700,38650,977
20230619,091500,1141197900,38700,38750,38750,38650,191
20230619,091400,1133806700,38750,38750,38750,38650,861
20230619,091300,1100479950,38750,38700,38800,38650,472
20230619,091200,1082203850,38700,38500,38700,38500,1284
20230619,091100,1032694250,38500,38550,38550,38500,1200
20230619,091000,986475500,38550,38500,38550,38450,1383
20230619,090900,933220150,38500,38600,38600,38400,2840
20230619,090800,823856300,38600,38700,38700,38550,1930
20230619,090700,749300850,38700,38900,38900,38700,2271
20230619,090600,661262100,38850,38900,38900,38850,235
20230619,090500,652127150,38850,38850,38950,38800,2277
20230619,090400,563611750,38850,38800,38900,38700,4617
20230619,090300,384518150,38800,38550,38800,38550,2698
20230619,090200,280268850,38550,38700,38750,38550,1823
20230619,090100,209878950,38700,38900,39000,38700,2793
20230619,090000,101480300,38900,39050,39050,38900,2602