KissMeData/024900/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210800,11257099100,8380,8380,8380,8380,19870
20230619,210700,11257099100,8380,8380,8380,8380,0
20230619,210600,11257099100,8380,8380,8380,8380,0
20230619,210500,11257099100,8380,8380,8380,8380,0
20230619,210400,11257099100,8380,8380,8380,8380,0
20230619,210300,11257099100,8380,8380,8380,8380,0
20230619,210200,11257099100,8380,8380,8380,8380,0
20230619,210100,11257099100,8380,8380,8380,8380,0
20230619,210000,11257099100,8380,8380,8380,8380,0
20230619,205900,11257099100,8380,8380,8380,8380,0
20230619,205800,11257099100,8380,8380,8380,8380,0
20230619,205700,11257099100,8380,8380,8380,8380,0
20230619,205600,11257099100,8380,8380,8380,8380,0
20230619,205500,11257099100,8380,8380,8380,8380,0
20230619,205400,11257099100,8380,8380,8380,8380,0
20230619,205300,11257099100,8380,8380,8380,8380,0
20230619,205200,11257099100,8380,8380,8380,8380,0
20230619,205100,11257099100,8380,8380,8380,8380,0
20230619,205000,11257099100,8380,8380,8380,8380,0
20230619,204900,11257099100,8380,8380,8380,8380,0
20230619,204800,11257099100,8380,8380,8380,8380,0
20230619,204700,11257099100,8380,8380,8380,8380,0
20230619,204600,11257099100,8380,8380,8380,8380,0
20230619,204500,11257099100,8380,8380,8380,8380,0
20230619,204400,11257099100,8380,8380,8380,8380,0
20230619,204300,11257099100,8380,8380,8380,8380,0
20230619,204200,11257099100,8380,8380,8380,8380,0
20230619,204100,11257099100,8380,8380,8380,8380,0
20230619,204000,11257099100,8380,8380,8380,8380,0
20230619,203900,11257099100,8380,8380,8380,8380,0
20230619,203800,11257099100,8380,8380,8380,8380,19870
20230619,203700,11257099100,8380,8380,8380,8380,0
20230619,203600,11257099100,8380,8380,8380,8380,0
20230619,203500,11257099100,8380,8380,8380,8380,0
20230619,203400,11257099100,8380,8380,8380,8380,0
20230619,203300,11257099100,8380,8380,8380,8380,0
20230619,203200,11257099100,8380,8380,8380,8380,0
20230619,203100,11257099100,8380,8380,8380,8380,0
20230619,203000,11257099100,8380,8380,8380,8380,0
20230619,202900,11257099100,8380,8380,8380,8380,0
20230619,202800,11257099100,8380,8380,8380,8380,0
20230619,202700,11257099100,8380,8380,8380,8380,0
20230619,202600,11257099100,8380,8380,8380,8380,0
20230619,202500,11257099100,8380,8380,8380,8380,0
20230619,202400,11257099100,8380,8380,8380,8380,0
20230619,202300,11257099100,8380,8380,8380,8380,0
20230619,202200,11257099100,8380,8380,8380,8380,0
20230619,202100,11257099100,8380,8380,8380,8380,0
20230619,202000,11257099100,8380,8380,8380,8380,0
20230619,201900,11257099100,8380,8380,8380,8380,0
20230619,201800,11257099100,8380,8380,8380,8380,0
20230619,201700,11257099100,8380,8380,8380,8380,0
20230619,201600,11257099100,8380,8380,8380,8380,0
20230619,201500,11257099100,8380,8380,8380,8380,0
20230619,201400,11257099100,8380,8380,8380,8380,0
20230619,201300,11257099100,8380,8380,8380,8380,0
20230619,201200,11257099100,8380,8380,8380,8380,0
20230619,201100,11257099100,8380,8380,8380,8380,0
20230619,201000,11257099100,8380,8380,8380,8380,0
20230619,200900,11257099100,8380,8380,8380,8380,0
20230619,200800,11257099100,8380,8380,8380,8380,19870
20230619,200700,11257099100,8380,8380,8380,8380,0
20230619,200600,11257099100,8380,8380,8380,8380,0
20230619,200500,11257099100,8380,8380,8380,8380,0
20230619,200400,11257099100,8380,8380,8380,8380,0
20230619,200300,11257099100,8380,8380,8380,8380,0
20230619,200200,11257099100,8380,8380,8380,8380,0
20230619,200100,11257099100,8380,8380,8380,8380,0
20230619,200000,11257099100,8380,8380,8380,8380,0
20230619,195900,11257099100,8380,8380,8380,8380,0
20230619,195800,11257099100,8380,8380,8380,8380,0
20230619,195700,11257099100,8380,8380,8380,8380,0
20230619,195600,11257099100,8380,8380,8380,8380,0
20230619,195500,11257099100,8380,8380,8380,8380,0
20230619,195400,11257099100,8380,8380,8380,8380,0
20230619,195300,11257099100,8380,8380,8380,8380,0
20230619,195200,11257099100,8380,8380,8380,8380,0
20230619,195100,11257099100,8380,8380,8380,8380,0
20230619,195000,11257099100,8380,8380,8380,8380,0
20230619,194900,11257099100,8380,8380,8380,8380,0
20230619,194800,11257099100,8380,8380,8380,8380,0
20230619,194700,11257099100,8380,8380,8380,8380,0
20230619,194600,11257099100,8380,8380,8380,8380,0
20230619,194500,11257099100,8380,8380,8380,8380,0
20230619,194400,11257099100,8380,8380,8380,8380,0
20230619,194300,11257099100,8380,8380,8380,8380,0
20230619,194200,11257099100,8380,8380,8380,8380,0
20230619,194100,11257099100,8380,8380,8380,8380,0
20230619,194000,11257099100,8380,8380,8380,8380,0
20230619,193900,11257099100,8380,8380,8380,8380,0
20230619,193800,11257099100,8380,8380,8380,8380,19870
20230619,193700,11257099100,8380,8380,8380,8380,0
20230619,193600,11257099100,8380,8380,8380,8380,0
20230619,193500,11257099100,8380,8380,8380,8380,0
20230619,193400,11257099100,8380,8380,8380,8380,0
20230619,193300,11257099100,8380,8380,8380,8380,0
20230619,193200,11257099100,8380,8380,8380,8380,0
20230619,193100,11257099100,8380,8380,8380,8380,0
20230619,193000,11257099100,8380,8380,8380,8380,0
20230619,192900,11257099100,8380,8380,8380,8380,0
20230619,192800,11257099100,8380,8380,8380,8380,0
20230619,192700,11257099100,8380,8380,8380,8380,0
20230619,192600,11257099100,8380,8380,8380,8380,0
20230619,192500,11257099100,8380,8380,8380,8380,0
20230619,192400,11257099100,8380,8380,8380,8380,0
20230619,192300,11257099100,8380,8380,8380,8380,0
20230619,192200,11257099100,8380,8380,8380,8380,0
20230619,192100,11257099100,8380,8380,8380,8380,0
20230619,192000,11257099100,8380,8380,8380,8380,0
20230619,191900,11257099100,8380,8380,8380,8380,0
20230619,191800,11257099100,8380,8380,8380,8380,0
20230619,191700,11257099100,8380,8380,8380,8380,0
20230619,191600,11257099100,8380,8380,8380,8380,0
20230619,191500,11257099100,8380,8380,8380,8380,0
20230619,191400,11257099100,8380,8380,8380,8380,0
20230619,191300,11257099100,8380,8380,8380,8380,0
20230619,191200,11257099100,8380,8380,8380,8380,0
20230619,191100,11257099100,8380,8380,8380,8380,0
20230619,191000,11257099100,8380,8380,8380,8380,0
20230619,190900,11257099100,8380,8380,8380,8380,0
20230619,190800,11257099100,8380,8380,8380,8380,19870
20230619,190700,11257099100,8380,8380,8380,8380,0
20230619,190600,11257099100,8380,8380,8380,8380,0
20230619,190500,11257099100,8380,8380,8380,8380,0
20230619,190400,11257099100,8380,8380,8380,8380,0
20230619,190300,11257099100,8380,8380,8380,8380,0
20230619,190200,11257099100,8380,8380,8380,8380,0
20230619,190100,11257099100,8380,8380,8380,8380,0
20230619,190000,11257099100,8380,8380,8380,8380,0
20230619,185900,11257099100,8380,8380,8380,8380,0
20230619,185800,11257099100,8380,8380,8380,8380,0
20230619,185700,11257099100,8380,8380,8380,8380,0
20230619,185600,11257099100,8380,8380,8380,8380,0
20230619,185500,11257099100,8380,8380,8380,8380,0
20230619,185400,11257099100,8380,8380,8380,8380,0
20230619,185300,11257099100,8380,8380,8380,8380,0
20230619,185200,11257099100,8380,8380,8380,8380,0
20230619,185100,11257099100,8380,8380,8380,8380,0
20230619,185000,11257099100,8380,8380,8380,8380,0
20230619,184900,11257099100,8380,8380,8380,8380,0
20230619,184800,11257099100,8380,8380,8380,8380,0
20230619,184700,11257099100,8380,8380,8380,8380,0
20230619,184600,11257099100,8380,8380,8380,8380,0
20230619,184500,11257099100,8380,8380,8380,8380,0
20230619,184400,11257099100,8380,8380,8380,8380,0
20230619,184300,11257099100,8380,8380,8380,8380,0
20230619,184200,11257099100,8380,8380,8380,8380,0
20230619,184100,11257099100,8380,8380,8380,8380,0
20230619,184000,11257099100,8380,8380,8380,8380,0
20230619,183900,11257099100,8380,8380,8380,8380,0
20230619,183800,11257099100,8380,8380,8380,8380,19870
20230619,183700,11257099100,8380,8380,8380,8380,0
20230619,183600,11257099100,8380,8380,8380,8380,0
20230619,183500,11257099100,8380,8380,8380,8380,0
20230619,183400,11257099100,8380,8380,8380,8380,0
20230619,183300,11257099100,8380,8380,8380,8380,0
20230619,183200,11257099100,8380,8380,8380,8380,0
20230619,183100,11257099100,8380,8380,8380,8380,0
20230619,183000,11257099100,8380,8380,8380,8380,0
20230619,182900,11257099100,8380,8380,8380,8380,0
20230619,182800,11257099100,8380,8380,8380,8380,0
20230619,182700,11257099100,8380,8380,8380,8380,0
20230619,182600,11257099100,8380,8380,8380,8380,0
20230619,182500,11257099100,8380,8380,8380,8380,0
20230619,182400,11257099100,8380,8380,8380,8380,0
20230619,182300,11257099100,8380,8380,8380,8380,0
20230619,182200,11257099100,8380,8380,8380,8380,0
20230619,182100,11257099100,8380,8380,8380,8380,0
20230619,182000,11257099100,8380,8380,8380,8380,0
20230619,181900,11257099100,8380,8380,8380,8380,0
20230619,181800,11257099100,8380,8380,8380,8380,0
20230619,181700,11257099100,8380,8380,8380,8380,0
20230619,181600,11257099100,8380,8380,8380,8380,0
20230619,181500,11257099100,8380,8380,8380,8380,0
20230619,181400,11257099100,8380,8380,8380,8380,0
20230619,181300,11257099100,8380,8380,8380,8380,0
20230619,181200,11257099100,8380,8380,8380,8380,0
20230619,181100,11257099100,8380,8380,8380,8380,0
20230619,181000,11257099100,8380,8380,8380,8380,0
20230619,180900,11257099100,8380,8380,8380,8380,0
20230619,180800,11257099100,8380,8380,8380,8380,19870
20230619,180700,11257099100,8380,8380,8380,8380,0
20230619,180600,11257099100,8380,8380,8380,8380,0
20230619,180500,11257099100,8380,8380,8380,8380,0
20230619,180400,11257099100,8380,8380,8380,8380,0
20230619,180300,11257099100,8380,8380,8380,8380,0
20230619,180200,11257099100,8380,8380,8380,8380,0
20230619,180100,11257099100,8380,8380,8380,8380,0
20230619,180000,11257099100,8380,8380,8380,8380,0
20230619,175900,11257099100,8380,8380,8380,8380,0
20230619,175800,11257099100,8380,8380,8380,8380,0
20230619,175700,11257099100,8380,8380,8380,8380,0
20230619,175600,11257099100,8380,8380,8380,8380,0
20230619,175500,11257099100,8380,8380,8380,8380,0
20230619,175400,11257099100,8380,8380,8380,8380,0
20230619,175300,11257099100,8380,8380,8380,8380,0
20230619,175200,11257099100,8380,8380,8380,8380,0
20230619,175100,11257099100,8380,8380,8380,8380,0
20230619,175000,11257099100,8380,8380,8380,8380,0
20230619,174900,11257099100,8380,8380,8380,8380,0
20230619,174800,11257099100,8380,8380,8380,8380,0
20230619,174700,11257099100,8380,8380,8380,8380,0
20230619,174600,11257099100,8380,8380,8380,8380,0
20230619,174500,11257099100,8380,8380,8380,8380,0
20230619,174400,11257099100,8380,8380,8380,8380,0
20230619,174300,11257099100,8380,8380,8380,8380,0
20230619,174200,11257099100,8380,8380,8380,8380,0
20230619,174100,11257099100,8380,8380,8380,8380,0
20230619,174000,11257099100,8380,8380,8380,8380,0
20230619,173900,11257099100,8380,8380,8380,8380,0
20230619,173800,11257099100,8380,8380,8380,8380,19870
20230619,173700,11257099100,8380,8380,8380,8380,0
20230619,173600,11257099100,8380,8380,8380,8380,0
20230619,173500,11257099100,8380,8380,8380,8380,0
20230619,173400,11257099100,8380,8380,8380,8380,0
20230619,173300,11257099100,8380,8380,8380,8380,0
20230619,173200,11257099100,8380,8380,8380,8380,0
20230619,173100,11257099100,8380,8380,8380,8380,0
20230619,173000,11257099100,8380,8380,8380,8380,0
20230619,172900,11257099100,8380,8380,8380,8380,0
20230619,172800,11257099100,8380,8380,8380,8380,0
20230619,172700,11257099100,8380,8380,8380,8380,0
20230619,172600,11257099100,8380,8380,8380,8380,0
20230619,172500,11257099100,8380,8380,8380,8380,0
20230619,172400,11257099100,8380,8380,8380,8380,0
20230619,172300,11257099100,8380,8380,8380,8380,0
20230619,172200,11257099100,8380,8380,8380,8380,0
20230619,172100,11257099100,8380,8380,8380,8380,0
20230619,172000,11257099100,8380,8380,8380,8380,0
20230619,171900,11257099100,8380,8380,8380,8380,0
20230619,171800,11257099100,8380,8380,8380,8380,0
20230619,171700,11257099100,8380,8380,8380,8380,0
20230619,171600,11257099100,8380,8380,8380,8380,0
20230619,171500,11257099100,8380,8380,8380,8380,0
20230619,171400,11257099100,8380,8380,8380,8380,0
20230619,171300,11257099100,8380,8380,8380,8380,0
20230619,171200,11257099100,8380,8380,8380,8380,0
20230619,171100,11257099100,8380,8380,8380,8380,0
20230619,171000,11257099100,8380,8380,8380,8380,0
20230619,170900,11257099100,8380,8380,8380,8380,0
20230619,170800,11257099100,8380,8380,8380,8380,19870
20230619,170700,11257099100,8380,8380,8380,8380,0
20230619,170600,11257099100,8380,8380,8380,8380,0
20230619,170500,11257099100,8380,8380,8380,8380,0
20230619,170400,11257099100,8380,8380,8380,8380,0
20230619,170300,11257099100,8380,8380,8380,8380,0
20230619,170200,11257099100,8380,8380,8380,8380,0
20230619,170100,11257099100,8380,8380,8380,8380,0
20230619,170000,11257099100,8380,8380,8380,8380,0
20230619,165900,11257099100,8380,8380,8380,8380,0
20230619,165800,11257099100,8380,8380,8380,8380,0
20230619,165700,11257099100,8380,8380,8380,8380,0
20230619,165600,11257099100,8380,8380,8380,8380,0
20230619,165500,11257099100,8380,8380,8380,8380,0
20230619,165400,11257099100,8380,8380,8380,8380,0
20230619,165300,11257099100,8380,8380,8380,8380,0
20230619,165200,11257099100,8380,8380,8380,8380,0
20230619,165100,11257099100,8380,8380,8380,8380,0
20230619,165000,11257099100,8380,8380,8380,8380,0
20230619,164900,11257099100,8380,8380,8380,8380,0
20230619,164800,11257099100,8380,8380,8380,8380,0
20230619,164700,11257099100,8380,8380,8380,8380,0
20230619,164600,11257099100,8380,8380,8380,8380,0
20230619,164500,11257099100,8380,8380,8380,8380,0
20230619,164400,11257099100,8380,8380,8380,8380,0
20230619,164300,11257099100,8380,8380,8380,8380,0
20230619,164200,11257099100,8380,8380,8380,8380,0
20230619,164100,11257099100,8380,8380,8380,8380,0
20230619,164000,11257099100,8380,8380,8380,8380,0
20230619,163900,11257099100,8380,8380,8380,8380,0
20230619,163800,11257099100,8380,8380,8380,8380,19870
20230619,163700,11257099100,8380,8380,8380,8380,0
20230619,163600,11257099100,8380,8380,8380,8380,0
20230619,163500,11257099100,8380,8380,8380,8380,0
20230619,163400,11257099100,8380,8380,8380,8380,0
20230619,163300,11257099100,8380,8380,8380,8380,0
20230619,163200,11257099100,8380,8380,8380,8380,0
20230619,163100,11257099100,8380,8380,8380,8380,0
20230619,163000,11257099100,8380,8380,8380,8380,0
20230619,162900,11257099100,8380,8380,8380,8380,0
20230619,162800,11257099100,8380,8380,8380,8380,0
20230619,162700,11257099100,8380,8380,8380,8380,0
20230619,162600,11257099100,8380,8380,8380,8380,0
20230619,162500,11257099100,8380,8380,8380,8380,0
20230619,162400,11257099100,8380,8380,8380,8380,0
20230619,162300,11257099100,8380,8380,8380,8380,0
20230619,162200,11257099100,8380,8380,8380,8380,0
20230619,162100,11257099100,8380,8380,8380,8380,0
20230619,162000,11257099100,8380,8380,8380,8380,0
20230619,161900,11257099100,8380,8380,8380,8380,0
20230619,161800,11257099100,8380,8380,8380,8380,0
20230619,161700,11257099100,8380,8380,8380,8380,0
20230619,161600,11257099100,8380,8380,8380,8380,0
20230619,161500,11257099100,8380,8380,8380,8380,0
20230619,161400,11257099100,8380,8380,8380,8380,0
20230619,161300,11257099100,8380,8380,8380,8380,0
20230619,161200,11257099100,8380,8380,8380,8380,0
20230619,161100,11257099100,8380,8380,8380,8380,0
20230619,161000,11257099100,8380,8380,8380,8380,0
20230619,160900,11257099100,8380,8380,8380,8380,0
20230619,160800,11257099100,8380,8380,8380,8380,19870
20230619,160700,11257099100,8380,8380,8380,8380,0
20230619,160600,11257099100,8380,8380,8380,8380,0
20230619,160500,11257099100,8380,8380,8380,8380,0
20230619,160400,11257099100,8380,8380,8380,8380,0
20230619,160300,11257099100,8380,8380,8380,8380,0
20230619,160200,11257099100,8380,8380,8380,8380,0
20230619,160100,11257099100,8380,8380,8380,8380,0
20230619,160000,11257099100,8380,8380,8380,8380,0
20230619,155900,11257099100,8380,8380,8380,8380,0
20230619,155800,11257099100,8380,8380,8380,8380,0
20230619,155700,11257099100,8380,8380,8380,8380,0
20230619,155600,11257099100,8380,8380,8380,8380,0
20230619,155500,11257099100,8380,8380,8380,8380,0
20230619,155400,11257099100,8380,8380,8380,8380,0
20230619,155300,11257099100,8380,8380,8380,8380,0
20230619,155200,11257099100,8380,8380,8380,8380,0
20230619,155100,11257099100,8380,8380,8380,8380,0
20230619,155000,11257099100,8380,8380,8380,8380,0
20230619,154900,11257099100,8380,8380,8380,8380,0
20230619,154800,11257099100,8380,8380,8380,8380,0
20230619,154700,11257099100,8380,8380,8380,8380,0
20230619,154600,11257099100,8380,8380,8380,8380,0
20230619,154500,11257099100,8380,8380,8380,8380,0
20230619,154400,11257099100,8380,8380,8380,8380,0
20230619,154300,11257099100,8380,8380,8380,8380,0
20230619,154200,11257099100,8380,8380,8380,8380,0
20230619,154100,11257099100,8380,8380,8380,8380,0
20230619,154000,11257099100,8380,8380,8380,8380,0
20230619,153900,11257099100,8380,8380,8380,8380,0
20230619,153800,11257099100,8380,8380,8380,8380,19870
20230619,153700,11257099100,8380,8380,8380,8380,0
20230619,153600,11257099100,8380,8380,8380,8380,0
20230619,153500,11257099100,8380,8380,8380,8380,0
20230619,153400,11257099100,8380,8380,8380,8380,0
20230619,153300,11257099100,8380,8380,8380,8380,0
20230619,153200,11257099100,8380,8380,8380,8380,0
20230619,153100,11257099100,8380,8380,8380,8380,0
20230619,153000,11257099100,8380,8380,8380,8380,19870
20230619,152900,11090588500,8370,8370,8370,8370,0
20230619,152800,11090588500,8370,8370,8370,8370,0
20230619,152700,11090588500,8370,8370,8370,8370,0
20230619,152600,11090588500,8370,8370,8370,8370,0
20230619,152500,11090588500,8370,8370,8370,8370,0
20230619,152400,11090588500,8370,8370,8370,8370,0
20230619,152300,11090588500,8370,8370,8370,8370,0
20230619,152200,11090588500,8370,8370,8370,8370,0
20230619,152100,11090588500,8370,8370,8370,8370,0
20230619,152000,11090588500,8370,8370,8370,8370,0
20230619,151900,11090588500,8370,8390,8390,8360,7317
20230619,151800,11029330320,8370,8370,8370,8360,5178
20230619,151700,10985990530,8370,8380,8390,8370,2043
20230619,151600,10968875480,8390,8380,8390,8370,2086
20230619,151500,10951395450,8380,8400,8400,8380,1152
20230619,151400,10941739300,8400,8380,8400,8370,1497
20230619,151300,10929183880,8380,8380,8380,8360,6490
20230619,151200,10874885550,8380,8390,8390,8380,1410
20230619,151100,10863057270,8390,8380,8390,8370,3324
20230619,151000,10835198070,8400,8360,8400,8360,4372
20230619,150900,10798555820,8360,8380,8390,8360,2473
20230619,150800,10777865380,8380,8380,8390,8350,10483
20230619,150700,10690190340,8380,8380,8390,8380,3891
20230619,150600,10657583300,8390,8380,8390,8370,4662
20230619,150500,10618515740,8380,8400,8400,8380,2913
20230619,150400,10594098340,8400,8390,8400,8390,1538
20230619,150300,10581193330,8390,8390,8400,8390,425
20230619,150200,10577627300,8390,8400,8400,8390,3710
20230619,150100,10546473480,8390,8410,8410,8390,3695
20230619,150000,10515439170,8410,8400,8420,8400,237
20230619,145900,10513448340,8400,8410,8410,8400,6331
20230619,145800,10460264560,8410,8420,8420,8410,1149
20230619,145700,10450593920,8430,8420,8430,8420,222
20230619,145600,10448723940,8430,8400,8440,8400,2603
20230619,145500,10426778730,8420,8410,8420,8400,6412
20230619,145400,10372856890,8420,8430,8430,8420,477
20230619,145300,10368840370,8420,8420,8420,8420,1862
20230619,145200,10353162330,8420,8430,8430,8420,1544
20230619,145100,10340155730,8430,8430,8430,8430,2459
20230619,145000,10319426360,8420,8420,8430,8420,2153
20230619,144900,10301298080,8420,8420,8420,8410,1160
20230619,144800,10291530910,8420,8410,8420,8410,266
20230619,144700,10289291840,8420,8430,8440,8420,2866
20230619,144600,10265136250,8430,8420,8430,8420,685
20230619,144500,10259368210,8420,8430,8430,8420,393
20230619,144400,10256057910,8420,8440,8440,8420,813
20230619,144300,10249207310,8440,8400,8440,8400,4194
20230619,144200,10213900300,8410,8400,8410,8380,4772
20230619,144100,10173784250,8400,8400,8410,8400,764
20230619,144000,10167366630,8410,8410,8410,8400,693
20230619,143900,10161539890,8410,8400,8410,8390,2720
20230619,143800,10138688700,8400,8410,8410,8400,404
20230619,143700,10135293550,8410,8400,8410,8400,498
20230619,143600,10131110310,8380,8380,8380,8380,1270
20230619,143500,10120467710,8380,8370,8410,8370,3659
20230619,143400,10089837140,8370,8400,8410,8370,2281
20230619,143300,10070688060,8410,8400,8410,8400,3238
20230619,143200,10043473380,8410,8400,8410,8400,301
20230619,143100,10040941990,8400,8390,8400,8370,1670
20230619,143000,10026915820,8380,8390,8390,8380,146
20230619,142900,10025691340,8380,8390,8390,8380,1105
20230619,142800,10016422670,8390,8400,8400,8390,370
20230619,142700,10013318160,8390,8410,8410,8390,1275
20230619,142600,10002607420,8400,8420,8420,8400,577
20230619,142500,9997754080,8420,8390,8420,8390,1342
20230619,142400,9986474810,8400,8380,8400,8380,1886
20230619,142300,9970660430,8370,8360,8370,8350,3086
20230619,142200,9944837550,8360,8350,8360,8350,2809
20230619,142100,9921376310,8360,8360,8360,8350,2872
20230619,142000,9897369620,8360,8370,8370,8360,1849
20230619,141900,9881911860,8370,8380,8380,8370,90
20230619,141800,9881158350,8380,8380,8380,8360,1552
20230619,141700,9868164610,8380,8370,8380,8360,321
20230619,141600,9865477930,8360,8360,8370,8350,6792
20230619,141500,9808730650,8370,8370,8370,8360,946
20230619,141400,9800821150,8370,8380,8380,8360,1709
20230619,141300,9786518770,8370,8390,8390,8370,1142
20230619,141200,9776954750,8390,8380,8400,8380,573
20230619,141100,9772144410,8370,8370,8370,8370,68
20230619,141000,9771575250,8370,8370,8370,8370,1392
20230619,140900,9759924210,8360,8380,8380,8360,1464
20230619,140800,9747669050,8380,8370,8380,8350,1056
20230619,140700,9738835390,8350,8360,8370,8350,3137
20230619,140600,9712607060,8360,8370,8370,8360,667
20230619,140500,9707026770,8370,8360,8370,8360,4998
20230619,140400,9665240470,8370,8380,8380,8360,8010
20230619,140300,9598237150,8380,8380,8380,8370,1753
20230619,140200,9583562660,8380,8390,8390,8370,2532
20230619,140100,9562345350,8390,8410,8410,8380,5398
20230619,140000,9517057250,8410,8410,8410,8400,6618
20230619,135900,9461459410,8410,8430,8430,8410,1023
20230619,135800,9452854830,8430,8410,8430,8400,10003
20230619,135700,9368795770,8410,8410,8420,8410,1586
20230619,135600,9355457500,8410,8420,8420,8400,7362
20230619,135500,9293599510,8420,8420,8430,8420,781
20230619,135400,9287023430,8420,8410,8420,8410,1014
20230619,135300,9278495680,8410,8410,8410,8410,209
20230619,135200,9276737990,8410,8410,8410,8400,899
20230619,135100,9269177820,8410,8420,8420,8400,6108
20230619,135000,9217814460,8420,8410,8420,8410,855
20230619,134900,9210622460,8410,8420,8420,8410,1483
20230619,134800,9198135610,8420,8420,8420,8420,4302
20230619,134700,9161912770,8420,8430,8430,8420,1693
20230619,134600,9147656970,8430,8430,8440,8420,824
20230619,134500,9140710860,8430,8430,8430,8430,150
20230619,134400,9139446360,8430,8450,8450,8430,630
20230619,134300,9134134010,8440,8450,8460,8440,1860
20230619,134200,9118417340,8450,8460,8460,8450,1051
20230619,134100,9109535580,8460,8460,8460,8450,73
20230619,134000,9108918500,8470,8450,8470,8450,2357
20230619,133900,9088974570,8460,8450,8460,8450,1184
20230619,133800,9078969750,8460,8450,8460,8450,147
20230619,133700,9077726920,8450,8450,8460,8450,420
20230619,133600,9074177670,8450,8450,8460,8450,1334
20230619,133500,9062898910,8450,8450,8450,8440,1203
20230619,133400,9052734060,8440,8420,8440,8420,1715
20230619,133300,9038274950,8430,8430,8430,8420,262
20230619,133200,9036066410,8430,8430,8430,8420,798
20230619,133100,9029344760,8430,8420,8430,8420,59
20230619,133000,9028847630,8420,8410,8430,8410,989
20230619,132900,9020525940,8410,8420,8420,8410,611
20230619,132800,9015385170,8420,8430,8430,8420,927
20230619,132700,9007572100,8440,8440,8440,8430,669
20230619,132600,9001932410,8430,8430,8430,8430,391
20230619,132500,8998636280,8430,8440,8440,8420,995
20230619,132400,8990246660,8440,8440,8440,8440,2047
20230619,132300,8972969980,8440,8440,8440,8410,271
20230619,132200,8970686380,8440,8440,8450,8440,930
20230619,132100,8962837130,8440,8430,8440,8430,2003
20230619,132000,8945949720,8420,8430,8430,8420,631
20230619,131900,8940630490,8430,8430,8430,8430,1675
20230619,131800,8926510240,8410,8410,8410,8400,700
20230619,131700,8920625760,8410,8410,8420,8400,1801
20230619,131600,8905472050,8410,8420,8420,8400,5341
20230619,131500,8860560590,8420,8420,8420,8420,891
20230619,131400,8853058370,8420,8420,8420,8420,640
20230619,131300,8847669570,8420,8420,8420,8420,70
20230619,131200,8847080170,8420,8420,8420,8420,693
20230619,131100,8841245110,8420,8430,8430,8420,1303
20230619,131000,8830267910,8430,8430,8440,8430,303
20230619,130900,8827713320,8430,8440,8440,8430,42
20230619,130800,8827358990,8440,8410,8440,8410,1772
20230619,130700,8812455540,8410,8430,8430,8410,300
20230619,130600,8809932360,8420,8440,8440,8420,914
20230619,130500,8802225680,8430,8410,8430,8410,1441
20230619,130400,8790098050,8410,8410,8410,8410,2564
20230619,130300,8768534810,8410,8410,8420,8410,238
20230619,130200,8766533070,8400,8410,8410,8400,560
20230619,130100,8761823670,8400,8440,8450,8400,10225
20230619,130000,8675755230,8450,8450,8450,8450,1265
20230619,125900,8665065980,8450,8450,8450,8450,0
20230619,125800,8665065980,8450,8450,8450,8450,255
20230619,125700,8662911230,8450,8470,8470,8450,3360
20230619,125600,8634484470,8470,8460,8470,8460,1954
20230619,125500,8617940170,8450,8460,8460,8450,2143
20230619,125400,8599812600,8440,8440,8460,8440,2878
20230619,125300,8575497160,8440,8460,8460,8440,656
20230619,125200,8569947430,8460,8470,8470,8460,524
20230619,125100,8565514340,8460,8460,8480,8460,295
20230619,125000,8563015850,8460,8430,8460,8430,1499
20230619,124900,8550337100,8440,8410,8440,8410,3549
20230619,124800,8520395540,8410,8410,8430,8410,1911
20230619,124700,8504321790,8410,8440,8440,8410,4739
20230619,124600,8464392720,8430,8440,8440,8430,265
20230619,124500,8462156890,8440,8440,8440,8440,1716
20230619,124400,8447673850,8440,8440,8440,8430,892
20230619,124300,8440150880,8440,8440,8450,8440,1326
20230619,124200,8428959430,8450,8440,8450,8440,1483
20230619,124100,8416429360,8440,8450,8450,8440,1767
20230619,124000,8401506750,8440,8440,8440,8440,434
20230619,123900,8397843790,8450,8430,8450,8430,1064
20230619,123800,8388863280,8440,8440,8440,8430,366
20230619,123700,8385775530,8440,8430,8440,8430,849
20230619,123600,8378616480,8420,8420,8430,8420,2200
20230619,123500,8360081810,8410,8420,8430,8410,2401
20230619,123400,8339863320,8420,8420,8430,8410,4096
20230619,123300,8305390150,8430,8420,8430,8420,765
20230619,123200,8298945480,8420,8440,8440,8420,1857
20230619,123100,8283290970,8430,8440,8440,8430,763
20230619,123000,8276857150,8440,8430,8440,8430,269
20230619,122900,8274588800,8440,8450,8450,8430,893
20230619,122800,8267053180,8440,8440,8450,8440,646
20230619,122700,8261600400,8440,8450,8450,8440,575
20230619,122600,8256745700,8440,8430,8450,8430,610
20230619,122500,8251598790,8430,8440,8450,8430,1980
20230619,122400,8234896220,8440,8460,8460,8440,3915
20230619,122300,8201815040,8460,8470,8470,8450,1553
20230619,122200,8188676820,8460,8460,8470,8460,2104
20230619,122100,8170876960,8460,8460,8460,8450,682
20230619,122000,8165111340,8470,8470,8470,8460,61
20230619,121900,8164595160,8470,8460,8470,8460,466
20230619,121800,8160651440,8460,8460,8460,8460,556
20230619,121700,8155947680,8460,8460,8460,8460,1445
20230619,121600,8143722980,8460,8470,8480,8460,4187
20230619,121500,8108276780,8480,8480,8490,8480,2543
20230619,121400,8086712130,8480,8480,8490,8480,937
20230619,121300,8078763610,8480,8490,8490,8480,113
20230619,121200,8077804280,8490,8490,8490,8480,186
20230619,121100,8076225640,8490,8490,8500,8490,630
20230619,121000,8070872490,8500,8490,8500,8480,1126
20230619,120900,8061319350,8480,8480,8490,8480,925
20230619,120800,8053468710,8490,8480,8490,8480,580
20230619,120700,8048550290,8480,8490,8490,8480,2947
20230619,120600,8023558720,8490,8490,8490,8490,21
20230619,120500,8023380430,8490,8480,8490,8480,271
20230619,120400,8021081640,8490,8490,8490,8490,9
20230619,120300,8021005230,8500,8500,8500,8480,518
20230619,120200,8016612500,8500,8490,8500,8480,2092
20230619,120100,7998861160,8490,8510,8510,8490,743
20230619,120000,7992547360,8510,8500,8510,8500,491
20230619,115900,7988373160,8500,8510,8510,8500,277
20230619,115800,7986016370,8510,8480,8510,8480,566
20230619,115700,7981213300,8480,8480,8480,8470,517
20230619,115600,7976831140,8480,8480,8480,8480,320
20230619,115500,7974117540,8480,8480,8480,8480,728
20230619,115400,7967944100,8470,8480,8480,8470,458
20230619,115300,7964064260,8480,8480,8480,8470,1696
20230619,115200,7949687180,8480,8470,8480,8470,1215
20230619,115100,7939394090,8480,8480,8490,8470,2117
20230619,115000,7921445010,8480,8490,8490,8480,1622
20230619,114900,7907687230,8480,8510,8510,8480,2063
20230619,114800,7890178830,8490,8500,8510,8490,1351
20230619,114700,7878696740,8500,8510,8510,8500,680
20230619,114600,7872916100,8510,8520,8520,8500,3483
20230619,114500,7843309940,8500,8510,8510,8500,194
20230619,114400,7841660380,8520,8510,8530,8510,254
20230619,114300,7839497780,8510,8520,8530,8510,2451
20230619,114200,7818636210,8530,8530,8530,8530,9
20230619,114100,7818559440,8530,8510,8530,8510,548
20230619,114000,7813890120,8510,8510,8520,8500,725
20230619,113900,7807726170,8520,8530,8540,8520,396
20230619,113800,7804350310,8520,8490,8520,8490,1233
20230619,113700,7793874980,8490,8490,8490,8480,522
20230619,113600,7789443520,8490,8510,8510,8490,3150
20230619,113500,7762667430,8510,8510,8510,8500,1059
20230619,113400,7753655840,8520,8520,8520,8510,248
20230619,113300,7751544880,8530,8530,8530,8510,1060
20230619,113200,7742516530,8520,8530,8530,8520,185
20230619,113100,7740938500,8530,8540,8540,8530,2577
20230619,113000,7718950060,8540,8540,8540,8540,2025
20230619,112900,7701656560,8530,8510,8530,8510,2422
20230619,112800,7681003820,8510,8480,8510,8480,3045
20230619,112700,7655166770,8480,8480,8480,8470,1352
20230619,112600,7643701830,8480,8480,8480,8440,13978
20230619,112500,7525589150,8480,8510,8510,8480,6379
20230619,112400,7471354670,8510,8520,8520,8510,1639
20230619,112300,7457398250,8520,8520,8530,8520,138
20230619,112200,7456221370,8520,8530,8530,8510,1659
20230619,112100,7442094390,8510,8540,8540,8510,2867
20230619,112000,7417654870,8550,8540,8550,8530,1217
20230619,111900,7407269520,8560,8550,8560,8540,1659
20230619,111800,7393099530,8560,8580,8580,8550,6760
20230619,111700,7335240370,8580,8570,8580,8570,1323
20230619,111600,7323899730,8570,8570,8570,8560,1118
20230619,111500,7314318820,8580,8590,8590,8580,801
20230619,111400,7307442580,8590,8590,8590,8580,874
20230619,111300,7299941450,8590,8600,8600,8590,671
20230619,111200,7294170870,8570,8590,8590,8560,3467
20230619,111100,7264428010,8600,8620,8630,8600,5549
20230619,111000,7216626430,8620,8610,8620,8600,4740
20230619,110900,7175831010,8610,8600,8610,8590,3317
20230619,110800,7147300890,8590,8580,8600,8570,5460
20230619,110700,7100440700,8580,8580,8610,8570,7706
20230619,110600,7034221820,8570,8560,8570,8550,3654
20230619,110500,7002928290,8560,8540,8560,8540,1320
20230619,110400,6991635570,8540,8540,8560,8530,500
20230619,110300,6987366380,8560,8580,8590,8530,4477
20230619,110200,6949081610,8570,8630,8640,8570,5108
20230619,110100,6905130570,8610,8550,8630,8540,15980
20230619,110000,6768054960,8540,8540,8550,8530,2277
20230619,105900,6748598780,8540,8530,8540,8530,759
20230619,105800,6742121720,8530,8530,8540,8520,3907
20230619,105700,6708827760,8530,8540,8550,8530,1964
20230619,105600,6692067130,8540,8540,8550,8530,2056
20230619,105500,6674509560,8530,8550,8550,8530,2648
20230619,105400,6651887660,8550,8540,8550,8540,1449
20230619,105300,6639508870,8540,8540,8550,8540,3196
20230619,105200,6612213530,8540,8530,8550,8530,2828
20230619,105100,6588062920,8530,8520,8530,8520,4196
20230619,105000,6552285220,8520,8520,8520,8510,1139
20230619,104900,6542582180,8520,8510,8520,8510,2287
20230619,104800,6523104580,8520,8530,8530,8510,1629
20230619,104700,6509224110,8530,8500,8530,8500,4459
20230619,104600,6471229120,8500,8500,8500,8460,5011
20230619,104500,6428723540,8500,8530,8530,8500,4101
20230619,104400,6393794900,8520,8500,8530,8500,335
20230619,104300,6390941120,8500,8490,8530,8490,7064
20230619,104200,6330805770,8490,8490,8490,8480,1391
20230619,104100,6318996200,8490,8500,8510,8440,2084
20230619,104000,6301279660,8500,8440,8500,8430,27322
20230619,103900,6070146240,8430,8430,8440,8430,1040
20230619,103800,6061372190,8440,8450,8450,8440,4928
20230619,103700,6019754110,8460,8470,8470,8450,3535
20230619,103600,5989844990,8470,8470,8470,8450,2299
20230619,103500,5970387820,8470,8440,8470,8440,2412
20230619,103400,5949973150,8430,8430,8440,8430,4815
20230619,103300,5909339160,8430,8430,8430,8430,1453
20230619,103200,5897090370,8430,8440,8440,8430,3373
20230619,103100,5868639930,8440,8450,8450,8440,2020
20230619,103000,5851582160,8450,8430,8460,8430,14040
20230619,102900,5732971300,8430,8420,8430,8410,1433
20230619,102800,5720896660,8390,8390,8420,8380,10280
20230619,102700,5634501350,8390,8380,8390,8380,4120
20230619,102600,5599935940,8380,8380,8380,8370,861
20230619,102500,5592721900,8380,8380,8390,8370,2085
20230619,102400,5575251080,8390,8380,8390,8370,2068
20230619,102300,5557932420,8380,8380,8390,8380,790
20230619,102200,5551312210,8390,8380,8390,8380,731
20230619,102100,5545186040,8380,8390,8390,8380,1679
20230619,102000,5531111230,8390,8390,8390,8350,9837
20230619,101900,5448882020,8380,8400,8400,8380,2196
20230619,101800,5430469870,8400,8390,8400,8380,1865
20230619,101700,5414826260,8390,8390,8400,8380,1456
20230619,101600,5402612210,8390,8370,8390,8370,9340
20230619,101500,5324429940,8370,8360,8370,8350,1762
20230619,101400,5309707540,8360,8370,8370,8350,1353
20230619,101300,5298400460,8360,8360,8370,8360,2419
20230619,101200,5278171100,8370,8370,8370,8360,2855
20230619,101100,5254284930,8370,8370,8370,8360,1113
20230619,101000,5244969320,8370,8370,8370,8360,409
20230619,100900,5241548860,8360,8360,8370,8350,984
20230619,100800,5233328470,8350,8350,8370,8350,2735
20230619,100700,5210468720,8370,8350,8370,8340,6573
20230619,100600,5155491220,8340,8350,8350,8340,3809
20230619,100500,5123721400,8350,8350,8360,8350,2111
20230619,100400,5106093400,8360,8360,8360,8350,468
20230619,100300,5102184360,8360,8360,8360,8350,3310
20230619,100200,5074520810,8360,8360,8360,8350,821
20230619,100100,5067659250,8360,8330,8360,8330,962
20230619,100000,5059632290,8370,8330,8370,8330,16312
20230619,095900,4923445410,8330,8320,8330,8310,953
20230619,095800,4915513800,8320,8330,8330,8320,1233
20230619,095700,4905251240,8330,8320,8330,8320,1220
20230619,095600,4895095840,8340,8330,8340,8320,8063
20230619,095500,4827968340,8340,8340,8340,8340,845
20230619,095400,4820921040,8340,8340,8340,8330,1211
20230619,095300,4810828690,8330,8320,8330,8320,2969
20230619,095200,4786099920,8320,8320,8330,8320,1204
20230619,095100,4776077740,8330,8360,8360,8330,4817
20230619,095000,4735924070,8360,8340,8360,8340,979
20230619,094900,4727749370,8350,8350,8360,8340,1582
20230619,094800,4714538750,8350,8340,8350,8330,6476
20230619,094700,4660484020,8340,8330,8340,8310,8004
20230619,094600,4593896890,8340,8340,8340,8330,319
20230619,094500,4591236480,8330,8330,8340,8320,1385
20230619,094400,4579702910,8330,8330,8330,8320,2899
20230619,094300,4555582140,8330,8340,8340,8330,10727
20230619,094200,4466185780,8340,8350,8360,8340,4299
20230619,094100,4430319050,8340,8330,8360,8330,19661
20230619,094000,4266467180,8320,8310,8330,8300,10169
20230619,093900,4181876820,8310,8310,8320,8300,5470
20230619,093800,4136434150,8300,8340,8340,8300,17958
20230619,093700,3987151580,8340,8340,8340,8330,1831
20230619,093600,3971888990,8350,8320,8350,8320,7144
20230619,093500,3912421040,8320,8350,8360,8320,9813
20230619,093400,3830624730,8360,8350,8370,8330,15829
20230619,093300,3698464310,8350,8330,8350,8330,9374
20230619,093200,3620286960,8340,8320,8340,8320,3469
20230619,093100,3591409120,8320,8320,8330,8310,5604
20230619,093000,3544795500,8320,8320,8340,8310,1584
20230619,092900,3531611840,8320,8310,8330,8300,11538
20230619,092800,3435652630,8310,8290,8320,8280,23241
20230619,092700,3242885480,8300,8320,8320,8290,34461
20230619,092600,2956714930,8320,8340,8350,8310,20805
20230619,092500,2783443430,8340,8350,8350,8340,8924
20230619,092400,2708982020,8350,8360,8360,8350,2780
20230619,092300,2685763080,8360,8350,8360,8350,1961
20230619,092200,2669377780,8340,8360,8370,8340,13429
20230619,092100,2557211470,8370,8370,8370,8350,9373
20230619,092000,2478838800,8340,8350,8370,8340,5702
20230619,091900,2431209760,8360,8360,8370,8350,10166
20230619,091800,2346279950,8350,8370,8370,8350,19030
20230619,091700,2187238480,8360,8400,8410,8360,10138
20230619,091600,2102351680,8400,8420,8420,8400,5651
20230619,091500,2054814290,8420,8450,8450,8420,5705
20230619,091400,2006677620,8440,8420,8450,8420,7819
20230619,091300,1940766310,8420,8360,8440,8360,9417
20230619,091200,1861682900,8370,8380,8380,8350,17963
20230619,091100,1711596360,8360,8380,8400,8360,7932
20230619,091000,1645176530,8380,8350,8380,8350,13167
20230619,090900,1535070830,8350,8420,8450,8350,27019
20230619,090800,1308304400,8420,8440,8450,8410,19434
20230619,090700,1144638080,8450,8460,8460,8440,2948
20230619,090600,1119716830,8460,8450,8470,8430,4758
20230619,090500,1079512820,8470,8430,8470,8420,13568
20230619,090400,965045260,8430,8410,8450,8410,14494
20230619,090300,842842860,8410,8450,8470,8370,27294
20230619,090200,613439500,8450,8490,8530,8450,26839
20230619,090100,385953020,8490,8500,8570,8480,17369
20230619,090000,238113230,8500,8540,8570,8460,27857