KissMeData/044490/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204600,2768674860,16920,16920,16920,16920,478
20230619,204500,2768674860,16920,16920,16920,16920,0
20230619,204400,2768674860,16920,16920,16920,16920,0
20230619,204300,2768674860,16920,16920,16920,16920,0
20230619,204200,2768674860,16920,16920,16920,16920,0
20230619,204100,2768674860,16920,16920,16920,16920,0
20230619,204000,2768674860,16920,16920,16920,16920,0
20230619,203900,2768674860,16920,16920,16920,16920,0
20230619,203800,2768674860,16920,16920,16920,16920,0
20230619,203700,2768674860,16920,16920,16920,16920,0
20230619,203600,2768674860,16920,16920,16920,16920,0
20230619,203500,2768674860,16920,16920,16920,16920,0
20230619,203400,2768674860,16920,16920,16920,16920,0
20230619,203300,2768674860,16920,16920,16920,16920,0
20230619,203200,2768674860,16920,16920,16920,16920,0
20230619,203100,2768674860,16920,16920,16920,16920,0
20230619,203000,2768674860,16920,16920,16920,16920,0
20230619,202900,2768674860,16920,16920,16920,16920,0
20230619,202800,2768674860,16920,16920,16920,16920,0
20230619,202700,2768674860,16920,16920,16920,16920,0
20230619,202600,2768674860,16920,16920,16920,16920,0
20230619,202500,2768674860,16920,16920,16920,16920,0
20230619,202400,2768674860,16920,16920,16920,16920,0
20230619,202300,2768674860,16920,16920,16920,16920,0
20230619,202200,2768674860,16920,16920,16920,16920,0
20230619,202100,2768674860,16920,16920,16920,16920,0
20230619,202000,2768674860,16920,16920,16920,16920,0
20230619,201900,2768674860,16920,16920,16920,16920,0
20230619,201800,2768674860,16920,16920,16920,16920,0
20230619,201700,2768674860,16920,16920,16920,16920,0
20230619,201600,2768674860,16920,16920,16920,16920,478
20230619,201500,2768674860,16920,16920,16920,16920,0
20230619,201400,2768674860,16920,16920,16920,16920,0
20230619,201300,2768674860,16920,16920,16920,16920,0
20230619,201200,2768674860,16920,16920,16920,16920,0
20230619,201100,2768674860,16920,16920,16920,16920,0
20230619,201000,2768674860,16920,16920,16920,16920,0
20230619,200900,2768674860,16920,16920,16920,16920,0
20230619,200800,2768674860,16920,16920,16920,16920,0
20230619,200700,2768674860,16920,16920,16920,16920,0
20230619,200600,2768674860,16920,16920,16920,16920,0
20230619,200500,2768674860,16920,16920,16920,16920,0
20230619,200400,2768674860,16920,16920,16920,16920,0
20230619,200300,2768674860,16920,16920,16920,16920,0
20230619,200200,2768674860,16920,16920,16920,16920,0
20230619,200100,2768674860,16920,16920,16920,16920,0
20230619,200000,2768674860,16920,16920,16920,16920,0
20230619,195900,2768674860,16920,16920,16920,16920,0
20230619,195800,2768674860,16920,16920,16920,16920,0
20230619,195700,2768674860,16920,16920,16920,16920,0
20230619,195600,2768674860,16920,16920,16920,16920,0
20230619,195500,2768674860,16920,16920,16920,16920,0
20230619,195400,2768674860,16920,16920,16920,16920,0
20230619,195300,2768674860,16920,16920,16920,16920,0
20230619,195200,2768674860,16920,16920,16920,16920,0
20230619,195100,2768674860,16920,16920,16920,16920,0
20230619,195000,2768674860,16920,16920,16920,16920,0
20230619,194900,2768674860,16920,16920,16920,16920,0
20230619,194800,2768674860,16920,16920,16920,16920,0
20230619,194700,2768674860,16920,16920,16920,16920,0
20230619,194600,2768674860,16920,16920,16920,16920,478
20230619,194500,2768674860,16920,16920,16920,16920,0
20230619,194400,2768674860,16920,16920,16920,16920,0
20230619,194300,2768674860,16920,16920,16920,16920,0
20230619,194200,2768674860,16920,16920,16920,16920,0
20230619,194100,2768674860,16920,16920,16920,16920,0
20230619,194000,2768674860,16920,16920,16920,16920,0
20230619,193900,2768674860,16920,16920,16920,16920,0
20230619,193800,2768674860,16920,16920,16920,16920,0
20230619,193700,2768674860,16920,16920,16920,16920,0
20230619,193600,2768674860,16920,16920,16920,16920,0
20230619,193500,2768674860,16920,16920,16920,16920,0
20230619,193400,2768674860,16920,16920,16920,16920,0
20230619,193300,2768674860,16920,16920,16920,16920,0
20230619,193200,2768674860,16920,16920,16920,16920,0
20230619,193100,2768674860,16920,16920,16920,16920,0
20230619,193000,2768674860,16920,16920,16920,16920,0
20230619,192900,2768674860,16920,16920,16920,16920,0
20230619,192800,2768674860,16920,16920,16920,16920,0
20230619,192700,2768674860,16920,16920,16920,16920,0
20230619,192600,2768674860,16920,16920,16920,16920,0
20230619,192500,2768674860,16920,16920,16920,16920,0
20230619,192400,2768674860,16920,16920,16920,16920,0
20230619,192300,2768674860,16920,16920,16920,16920,0
20230619,192200,2768674860,16920,16920,16920,16920,0
20230619,192100,2768674860,16920,16920,16920,16920,0
20230619,192000,2768674860,16920,16920,16920,16920,0
20230619,191900,2768674860,16920,16920,16920,16920,0
20230619,191800,2768674860,16920,16920,16920,16920,0
20230619,191700,2768674860,16920,16920,16920,16920,0
20230619,191600,2768674860,16920,16920,16920,16920,478
20230619,191500,2768674860,16920,16920,16920,16920,0
20230619,191400,2768674860,16920,16920,16920,16920,0
20230619,191300,2768674860,16920,16920,16920,16920,0
20230619,191200,2768674860,16920,16920,16920,16920,0
20230619,191100,2768674860,16920,16920,16920,16920,0
20230619,191000,2768674860,16920,16920,16920,16920,0
20230619,190900,2768674860,16920,16920,16920,16920,0
20230619,190800,2768674860,16920,16920,16920,16920,0
20230619,190700,2768674860,16920,16920,16920,16920,0
20230619,190600,2768674860,16920,16920,16920,16920,0
20230619,190500,2768674860,16920,16920,16920,16920,0
20230619,190400,2768674860,16920,16920,16920,16920,0
20230619,190300,2768674860,16920,16920,16920,16920,0
20230619,190200,2768674860,16920,16920,16920,16920,0
20230619,190100,2768674860,16920,16920,16920,16920,0
20230619,190000,2768674860,16920,16920,16920,16920,0
20230619,185900,2768674860,16920,16920,16920,16920,0
20230619,185800,2768674860,16920,16920,16920,16920,0
20230619,185700,2768674860,16920,16920,16920,16920,0
20230619,185600,2768674860,16920,16920,16920,16920,0
20230619,185500,2768674860,16920,16920,16920,16920,0
20230619,185400,2768674860,16920,16920,16920,16920,0
20230619,185300,2768674860,16920,16920,16920,16920,0
20230619,185200,2768674860,16920,16920,16920,16920,0
20230619,185100,2768674860,16920,16920,16920,16920,0
20230619,185000,2768674860,16920,16920,16920,16920,0
20230619,184900,2768674860,16920,16920,16920,16920,0
20230619,184800,2768674860,16920,16920,16920,16920,0
20230619,184700,2768674860,16920,16920,16920,16920,0
20230619,184600,2768674860,16920,16920,16920,16920,478
20230619,184500,2768674860,16920,16920,16920,16920,0
20230619,184400,2768674860,16920,16920,16920,16920,0
20230619,184300,2768674860,16920,16920,16920,16920,0
20230619,184200,2768674860,16920,16920,16920,16920,0
20230619,184100,2768674860,16920,16920,16920,16920,0
20230619,184000,2768674860,16920,16920,16920,16920,0
20230619,183900,2768674860,16920,16920,16920,16920,0
20230619,183800,2768674860,16920,16920,16920,16920,0
20230619,183700,2768674860,16920,16920,16920,16920,0
20230619,183600,2768674860,16920,16920,16920,16920,0
20230619,183500,2768674860,16920,16920,16920,16920,0
20230619,183400,2768674860,16920,16920,16920,16920,0
20230619,183300,2768674860,16920,16920,16920,16920,0
20230619,183200,2768674860,16920,16920,16920,16920,0
20230619,183100,2768674860,16920,16920,16920,16920,0
20230619,183000,2768674860,16920,16920,16920,16920,0
20230619,182900,2768674860,16920,16920,16920,16920,0
20230619,182800,2768674860,16920,16920,16920,16920,0
20230619,182700,2768674860,16920,16920,16920,16920,0
20230619,182600,2768674860,16920,16920,16920,16920,0
20230619,182500,2768674860,16920,16920,16920,16920,0
20230619,182400,2768674860,16920,16920,16920,16920,0
20230619,182300,2768674860,16920,16920,16920,16920,0
20230619,182200,2768674860,16920,16920,16920,16920,0
20230619,182100,2768674860,16920,16920,16920,16920,0
20230619,182000,2768674860,16920,16920,16920,16920,0
20230619,181900,2768674860,16920,16920,16920,16920,0
20230619,181800,2768674860,16920,16920,16920,16920,0
20230619,181700,2768674860,16920,16920,16920,16920,0
20230619,181600,2768674860,16920,16920,16920,16920,478
20230619,181500,2768674860,16920,16920,16920,16920,0
20230619,181400,2768674860,16920,16920,16920,16920,0
20230619,181300,2768674860,16920,16920,16920,16920,0
20230619,181200,2768674860,16920,16920,16920,16920,0
20230619,181100,2768674860,16920,16920,16920,16920,0
20230619,181000,2768674860,16920,16920,16920,16920,0
20230619,180900,2768674860,16920,16920,16920,16920,0
20230619,180800,2768674860,16920,16920,16920,16920,0
20230619,180700,2768674860,16920,16920,16920,16920,0
20230619,180600,2768674860,16920,16920,16920,16920,0
20230619,180500,2768674860,16920,16920,16920,16920,0
20230619,180400,2768674860,16920,16920,16920,16920,0
20230619,180300,2768674860,16920,16920,16920,16920,0
20230619,180200,2768674860,16920,16920,16920,16920,0
20230619,180100,2768674860,16920,16920,16920,16920,0
20230619,180000,2768674860,16920,16920,16920,16920,0
20230619,175900,2768674860,16920,16920,16920,16920,0
20230619,175800,2768674860,16920,16920,16920,16920,0
20230619,175700,2768674860,16920,16920,16920,16920,0
20230619,175600,2768674860,16920,16920,16920,16920,0
20230619,175500,2768674860,16920,16920,16920,16920,0
20230619,175400,2768674860,16920,16920,16920,16920,0
20230619,175300,2768674860,16920,16920,16920,16920,0
20230619,175200,2768674860,16920,16920,16920,16920,0
20230619,175100,2768674860,16920,16920,16920,16920,0
20230619,175000,2768674860,16920,16920,16920,16920,0
20230619,174900,2768674860,16920,16920,16920,16920,0
20230619,174800,2768674860,16920,16920,16920,16920,0
20230619,174700,2768674860,16920,16920,16920,16920,0
20230619,174600,2768674860,16920,16920,16920,16920,478
20230619,174500,2768674860,16920,16920,16920,16920,0
20230619,174400,2768674860,16920,16920,16920,16920,0
20230619,174300,2768674860,16920,16920,16920,16920,0
20230619,174200,2768674860,16920,16920,16920,16920,0
20230619,174100,2768674860,16920,16920,16920,16920,0
20230619,174000,2768674860,16920,16920,16920,16920,0
20230619,173900,2768674860,16920,16920,16920,16920,0
20230619,173800,2768674860,16920,16920,16920,16920,0
20230619,173700,2768674860,16920,16920,16920,16920,0
20230619,173600,2768674860,16920,16920,16920,16920,0
20230619,173500,2768674860,16920,16920,16920,16920,0
20230619,173400,2768674860,16920,16920,16920,16920,0
20230619,173300,2768674860,16920,16920,16920,16920,0
20230619,173200,2768674860,16920,16920,16920,16920,0
20230619,173100,2768674860,16920,16920,16920,16920,0
20230619,173000,2768674860,16920,16920,16920,16920,0
20230619,172900,2768674860,16920,16920,16920,16920,0
20230619,172800,2768674860,16920,16920,16920,16920,0
20230619,172700,2768674860,16920,16920,16920,16920,0
20230619,172600,2768674860,16920,16920,16920,16920,0
20230619,172500,2768674860,16920,16920,16920,16920,0
20230619,172400,2768674860,16920,16920,16920,16920,0
20230619,172300,2768674860,16920,16920,16920,16920,0
20230619,172200,2768674860,16920,16920,16920,16920,0
20230619,172100,2768674860,16920,16920,16920,16920,0
20230619,172000,2768674860,16920,16920,16920,16920,0
20230619,171900,2768674860,16920,16920,16920,16920,0
20230619,171800,2768674860,16920,16920,16920,16920,0
20230619,171700,2768674860,16920,16920,16920,16920,0
20230619,171600,2768674860,16920,16920,16920,16920,478
20230619,171500,2768674860,16920,16920,16920,16920,0
20230619,171400,2768674860,16920,16920,16920,16920,0
20230619,171300,2768674860,16920,16920,16920,16920,0
20230619,171200,2768674860,16920,16920,16920,16920,0
20230619,171100,2768674860,16920,16920,16920,16920,0
20230619,171000,2768674860,16920,16920,16920,16920,0
20230619,170900,2768674860,16920,16920,16920,16920,0
20230619,170800,2768674860,16920,16920,16920,16920,0
20230619,170700,2768674860,16920,16920,16920,16920,0
20230619,170600,2768674860,16920,16920,16920,16920,0
20230619,170500,2768674860,16920,16920,16920,16920,0
20230619,170400,2768674860,16920,16920,16920,16920,0
20230619,170300,2768674860,16920,16920,16920,16920,0
20230619,170200,2768674860,16920,16920,16920,16920,0
20230619,170100,2768674860,16920,16920,16920,16920,0
20230619,170000,2768674860,16920,16920,16920,16920,0
20230619,165900,2768674860,16920,16920,16920,16920,0
20230619,165800,2768674860,16920,16920,16920,16920,0
20230619,165700,2768674860,16920,16920,16920,16920,0
20230619,165600,2768674860,16920,16920,16920,16920,0
20230619,165500,2768674860,16920,16920,16920,16920,0
20230619,165400,2768674860,16920,16920,16920,16920,0
20230619,165300,2768674860,16920,16920,16920,16920,0
20230619,165200,2768674860,16920,16920,16920,16920,0
20230619,165100,2768674860,16920,16920,16920,16920,0
20230619,165000,2768674860,16920,16920,16920,16920,0
20230619,164900,2768674860,16920,16920,16920,16920,0
20230619,164800,2768674860,16920,16920,16920,16920,0
20230619,164700,2768674860,16920,16920,16920,16920,0
20230619,164600,2768674860,16920,16920,16920,16920,478
20230619,164500,2768674860,16920,16920,16920,16920,0
20230619,164400,2768674860,16920,16920,16920,16920,0
20230619,164300,2768674860,16920,16920,16920,16920,0
20230619,164200,2768674860,16920,16920,16920,16920,0
20230619,164100,2768674860,16920,16920,16920,16920,0
20230619,164000,2768674860,16920,16920,16920,16920,0
20230619,163900,2768674860,16920,16920,16920,16920,0
20230619,163800,2768674860,16920,16920,16920,16920,0
20230619,163700,2768674860,16920,16920,16920,16920,0
20230619,163600,2768674860,16920,16920,16920,16920,0
20230619,163500,2768674860,16920,16920,16920,16920,0
20230619,163400,2768674860,16920,16920,16920,16920,0
20230619,163300,2768674860,16920,16920,16920,16920,0
20230619,163200,2768674860,16920,16920,16920,16920,0
20230619,163100,2768674860,16920,16920,16920,16920,0
20230619,163000,2768674860,16920,16920,16920,16920,0
20230619,162900,2768674860,16920,16920,16920,16920,0
20230619,162800,2768674860,16920,16920,16920,16920,0
20230619,162700,2768674860,16920,16920,16920,16920,0
20230619,162600,2768674860,16920,16920,16920,16920,0
20230619,162500,2768674860,16920,16920,16920,16920,0
20230619,162400,2768674860,16920,16920,16920,16920,0
20230619,162300,2768674860,16920,16920,16920,16920,0
20230619,162200,2768674860,16920,16920,16920,16920,0
20230619,162100,2768674860,16920,16920,16920,16920,0
20230619,162000,2768674860,16920,16920,16920,16920,0
20230619,161900,2768674860,16920,16920,16920,16920,0
20230619,161800,2768674860,16920,16920,16920,16920,0
20230619,161700,2768674860,16920,16920,16920,16920,0
20230619,161600,2768674860,16920,16920,16920,16920,478
20230619,161500,2768674860,16920,16920,16920,16920,0
20230619,161400,2768674860,16920,16920,16920,16920,0
20230619,161300,2768674860,16920,16920,16920,16920,0
20230619,161200,2768674860,16920,16920,16920,16920,0
20230619,161100,2768674860,16920,16920,16920,16920,0
20230619,161000,2768674860,16920,16920,16920,16920,0
20230619,160900,2768674860,16920,16920,16920,16920,0
20230619,160800,2768674860,16920,16920,16920,16920,0
20230619,160700,2768674860,16920,16920,16920,16920,0
20230619,160600,2768674860,16920,16920,16920,16920,0
20230619,160500,2768674860,16920,16920,16920,16920,0
20230619,160400,2768674860,16920,16920,16920,16920,0
20230619,160300,2768674860,16920,16920,16920,16920,0
20230619,160200,2768674860,16920,16920,16920,16920,0
20230619,160100,2768674860,16920,16920,16920,16920,0
20230619,160000,2768674860,16920,16920,16920,16920,0
20230619,155900,2768674860,16920,16920,16920,16920,0
20230619,155800,2768674860,16920,16920,16920,16920,0
20230619,155700,2768674860,16920,16920,16920,16920,0
20230619,155600,2768674860,16920,16920,16920,16920,0
20230619,155500,2768674860,16920,16920,16920,16920,0
20230619,155400,2768674860,16920,16920,16920,16920,0
20230619,155300,2768674860,16920,16920,16920,16920,0
20230619,155200,2768674860,16920,16920,16920,16920,0
20230619,155100,2768674860,16920,16920,16920,16920,0
20230619,155000,2768674860,16920,16920,16920,16920,0
20230619,154900,2768674860,16920,16920,16920,16920,0
20230619,154800,2768674860,16920,16920,16920,16920,0
20230619,154700,2768674860,16920,16920,16920,16920,0
20230619,154600,2768674860,16920,16920,16920,16920,478
20230619,154500,2768674860,16920,16920,16920,16920,0
20230619,154400,2768674860,16920,16920,16920,16920,0
20230619,154300,2768674860,16920,16920,16920,16920,0
20230619,154200,2768674860,16920,16920,16920,16920,0
20230619,154100,2768674860,16920,16920,16920,16920,0
20230619,154000,2768674860,16920,16920,16920,16920,0
20230619,153900,2768674860,16920,16920,16920,16920,0
20230619,153800,2768674860,16920,16920,16920,16920,0
20230619,153700,2768674860,16920,16920,16920,16920,0
20230619,153600,2768674860,16920,16920,16920,16920,0
20230619,153500,2768674860,16920,16920,16920,16920,0
20230619,153400,2768674860,16920,16920,16920,16920,0
20230619,153300,2768674860,16920,16920,16920,16920,0
20230619,153200,2768674860,16920,16920,16920,16920,0
20230619,153100,2768674860,16920,16920,16920,16920,0
20230619,153000,2768674860,16920,16920,16920,16920,478
20230619,152900,2760587100,16840,16840,16840,16840,0
20230619,152800,2760587100,16840,16840,16840,16840,0
20230619,152700,2760587100,16840,16840,16840,16840,0
20230619,152600,2760587100,16840,16840,16840,16840,0
20230619,152500,2760587100,16840,16840,16840,16840,0
20230619,152400,2760587100,16840,16840,16840,16840,0
20230619,152300,2760587100,16840,16840,16840,16840,0
20230619,152200,2760587100,16840,16840,16840,16840,0
20230619,152100,2760587100,16840,16840,16840,16840,0
20230619,152000,2760587100,16840,16840,16840,16840,0
20230619,151900,2760587100,16840,16900,16900,16840,9
20230619,151800,2760435370,16900,16920,16920,16900,13
20230619,151700,2760215570,16830,16830,16830,16830,0
20230619,151600,2760215570,16830,16840,16910,16830,885
20230619,151500,2745310590,16920,16850,16920,16840,434
20230619,151400,2737988210,16850,16880,16880,16850,373
20230619,151300,2731700460,16900,16880,16900,16880,2
20230619,151200,2731666680,16920,16890,16930,16890,60
20230619,151100,2730651250,16900,16900,16910,16900,87
20230619,151000,2729180820,16880,16880,16880,16880,59
20230619,150900,2728184900,16880,16890,16890,16860,564
20230619,150800,2718660000,16890,16860,16890,16860,21
20230619,150700,2718305700,16860,16860,16860,16860,2
20230619,150600,2718271980,16890,16860,16890,16860,201
20230619,150500,2714880390,16860,16860,16860,16860,19
20230619,150400,2714560050,16890,16870,16890,16860,566
20230619,150300,2705013500,16870,16870,16870,16870,1
20230619,150200,2704996630,16870,16870,16870,16870,1
20230619,150100,2704979760,16870,16870,16870,16870,1
20230619,150000,2704962890,16940,16940,16940,16940,0
20230619,145900,2704962890,16940,16870,16940,16870,22
20230619,145800,2704591090,16860,16860,16860,16860,33
20230619,145700,2704034710,16860,16860,16860,16860,0
20230619,145600,2704034710,16860,16850,16860,16850,81
20230619,145500,2702669850,16850,16830,16850,16830,156
20230619,145400,2700041350,16830,16830,16830,16830,10
20230619,145300,2699873050,16850,16850,16850,16850,30
20230619,145200,2699367550,16860,16860,16860,16860,10
20230619,145100,2699198950,16860,16860,16880,16830,73
20230619,145000,2697968820,16870,16880,16880,16860,233
20230619,144900,2694035930,16900,16910,16910,16880,1014
20230619,144800,2676914110,16890,16890,16890,16890,4
20230619,144700,2676846550,16950,16890,16950,16890,73
20230619,144600,2675611310,16880,16860,16880,16860,51
20230619,144500,2674750960,16830,16830,16830,16830,15
20230619,144400,2674498510,16830,16850,16850,16830,221
20230619,144300,2670776870,16860,16850,16860,16850,44
20230619,144200,2670035200,16860,16880,16880,16850,428
20230619,144100,2662815590,16880,16880,16880,16880,23
20230619,144000,2662427350,16880,16880,16880,16870,249
20230619,143900,2658226480,16880,16880,16880,16880,8
20230619,143800,2658091440,16880,16880,16890,16880,15
20230619,143700,2657838120,16880,16890,16890,16880,24
20230619,143600,2657432770,16880,16880,16880,16870,25
20230619,143500,2657010780,16890,16860,16890,16860,24
20230619,143400,2656605750,16840,16850,16850,16840,9
20230619,143300,2656454110,16850,16880,16880,16850,229
20230619,143200,2652594560,16870,16870,16870,16870,9
20230619,143100,2652442730,16870,16890,16890,16870,16
20230619,143000,2652172710,16900,16830,16900,16830,240
20230619,142900,2648125380,16820,16800,16870,16770,192
20230619,142800,2644896300,16770,16790,16840,16770,885
20230619,142700,2630011250,16800,16790,16800,16770,244
20230619,142600,2625917550,16780,16820,16840,16780,682
20230619,142500,2614453800,16800,16780,16800,16780,9
20230619,142400,2614302760,16790,16820,16820,16790,44
20230619,142300,2613563730,16850,16790,16880,16790,176
20230619,142200,2610598350,16820,16850,16860,16790,404
20230619,142100,2603799650,16850,16860,16860,16850,19
20230619,142000,2603479330,16880,16860,16880,16860,23
20230619,141900,2603091530,16860,16860,16870,16860,39
20230619,141800,2602433760,16870,16880,16880,16870,342
20230619,141700,2596661950,16890,16890,16900,16890,32
20230619,141600,2596121280,16890,16890,16890,16890,35
20230619,141500,2595530130,16900,16880,16900,16880,65
20230619,141400,2594432530,16880,16870,16880,16870,296
20230619,141300,2589437010,16870,16870,16870,16870,173
20230619,141200,2586518500,16830,16830,16830,16830,0
20230619,141100,2586518500,16830,16830,16830,16830,155
20230619,141000,2583909850,16830,16810,16830,16810,1346
20230619,140900,2561270250,16810,16820,16820,16810,118
20230619,140800,2559286550,16810,16820,16820,16810,41
20230619,140700,2558596940,16800,16800,16810,16800,26
20230619,140600,2558159910,16800,16780,16800,16780,17
20230619,140500,2557874630,16790,16780,16790,16780,29
20230619,140400,2557387890,16810,16810,16820,16780,425
20230619,140300,2550248150,16810,16810,16810,16810,12
20230619,140200,2550046430,16810,16820,16820,16810,255
20230619,140100,2545759760,16810,16810,16820,16810,100
20230619,140000,2544078280,16820,16860,16870,16820,1103
20230619,135900,2525516530,16850,16860,16870,16850,299
20230619,135800,2520475510,16830,16840,16840,16830,52
20230619,135700,2519599870,16830,16890,16900,16820,929
20230619,135600,2503954060,16880,16910,16910,16880,494
20230619,135500,2495607040,16910,16890,16910,16890,41
20230619,135400,2494913970,16880,16910,16910,16880,234
20230619,135300,2490963290,16900,16930,16930,16900,25
20230619,135200,2490540390,16930,16940,16940,16930,54
20230619,135100,2489625840,16930,16890,16930,16890,36
20230619,135000,2489016520,16900,16880,16900,16880,11
20230619,134900,2488830670,16880,16880,16880,16880,1
20230619,134800,2488813790,16900,16880,16900,16880,50
20230619,134700,2487969750,16810,16810,16810,16810,11
20230619,134600,2487784840,16800,16850,16850,16800,649
20230619,134500,2476867140,16850,16830,16870,16830,504
20230619,134400,2468379040,16820,16820,16840,16820,23
20230619,134300,2467992140,16820,16820,16820,16800,233
20230619,134200,2464076700,16810,16880,16960,16800,395
20230619,134100,2457425760,16900,16910,16970,16880,114
20230619,134000,2455497190,16910,16970,16970,16910,832
20230619,133900,2441421320,16980,16980,16980,16980,35
20230619,133800,2440827020,16970,17010,17010,16960,1097
20230619,133700,2422195810,17000,17040,17050,17000,1434
20230619,133600,2397800930,17040,17070,17070,17030,122
20230619,133500,2395721260,17070,17070,17070,17070,16
20230619,133400,2395448140,17070,17070,17070,17060,25
20230619,133300,2395021400,17050,17060,17060,17050,34
20230619,133200,2394441490,17070,17080,17080,17070,37
20230619,133100,2393809780,17090,17090,17090,17090,12
20230619,133000,2393604700,17090,17090,17090,17090,36
20230619,132900,2392989460,17090,17090,17090,17090,12
20230619,132800,2392784380,17080,17100,17100,17080,78
20230619,132700,2391451470,17100,17110,17110,17100,28
20230619,132600,2390972550,17110,17110,17110,17110,43
20230619,132500,2390236820,17120,17130,17130,17120,13
20230619,132400,2390014140,17130,17120,17130,17120,34
20230619,132300,2389431770,17120,17110,17120,17110,63
20230619,132200,2388353240,17120,17120,17120,17120,62
20230619,132100,2387291800,17110,17110,17120,17110,17
20230619,132000,2387000870,17110,17110,17110,17110,166
20230619,131900,2384160610,17110,17110,17110,17110,124
20230619,131800,2382038970,17110,17100,17110,17100,28
20230619,131700,2381560000,17080,17080,17080,17080,0
20230619,131600,2381560000,17080,17090,17090,17080,100
20230619,131500,2379851880,17100,17100,17100,17100,60
20230619,131400,2378825880,17080,17100,17100,17080,100
20230619,131300,2377117000,17090,17130,17130,17090,317
20230619,131200,2371697260,17110,17110,17110,17090,203
20230619,131100,2368227930,17110,17100,17110,17090,81
20230619,131000,2366842940,17100,17130,17130,17100,205
20230619,130900,2363336620,17100,17120,17120,17100,231
20230619,130800,2359385050,17100,17100,17100,17100,0
20230619,130700,2359385050,17100,17140,17140,17100,400
20230619,130600,2352540960,17110,17110,17110,17110,0
20230619,130500,2352540960,17110,17110,17110,17110,245
20230619,130400,2348349010,17100,17080,17100,17080,24
20230619,130300,2347938810,17080,17110,17140,17080,430
20230619,130200,2340589460,17110,17140,17150,17090,1152
20230619,130100,2320887750,17140,17150,17150,17140,33
20230619,130000,2320322000,17140,17130,17140,17120,108
20230619,125900,2318472940,17120,17120,17120,17120,50
20230619,125800,2317616940,17130,17150,17150,17130,145
20230619,125700,2315131780,17150,17140,17150,17140,35
20230619,125600,2314531650,17130,17130,17130,17130,7
20230619,125500,2314411740,17130,17130,17130,17130,63
20230619,125400,2313332550,17130,17140,17150,17130,343
20230619,125300,2307454680,17140,17140,17140,17140,47
20230619,125200,2306649100,17140,17140,17140,17140,30
20230619,125100,2306134900,17120,17120,17120,17120,3
20230619,125000,2306083540,17120,17130,17130,17120,108
20230619,124900,2304234250,17140,17140,17140,17140,92
20230619,124800,2302657370,17140,17140,17140,17140,35
20230619,124700,2302057470,17140,17130,17140,17130,3
20230619,124600,2302006060,17120,17130,17140,17120,51
20230619,124500,2301132040,17080,17080,17080,17080,0
20230619,124400,2301132040,17080,17070,17080,17070,11
20230619,124300,2300944260,17060,17060,17060,17060,4
20230619,124200,2300876020,17060,17010,17060,17010,2788
20230619,124100,2253425260,17020,17090,17090,17020,1396
20230619,124000,2229646690,17100,17130,17130,17090,1072
20230619,123900,2211299400,17140,17140,17150,17140,64
20230619,123800,2210202150,17130,17150,17150,17130,122
20230619,123700,2208111970,17150,17160,17190,17140,893
20230619,123600,2192795790,17170,17160,17170,17150,362
20230619,123500,2186580360,17160,17150,17160,17150,47
20230619,123400,2185773990,17140,17150,17150,17140,352
20230619,123300,2179740080,17150,17140,17150,17140,223
20230619,123200,2175917510,17150,17150,17150,17150,12
20230619,123100,2175711710,17150,17150,17150,17150,15
20230619,123000,2175454460,17150,17160,17160,17150,74
20230619,122900,2174184640,17170,17160,17170,17160,125
20230619,122800,2172038440,17160,17180,17180,17160,539
20230619,122700,2162782350,17190,17180,17190,17180,213
20230619,122600,2159121710,17180,17170,17180,17170,76
20230619,122500,2157816070,17180,17160,17180,17160,56
20230619,122400,2156854130,17170,17170,17170,17150,262
20230619,122300,2152357180,17180,17190,17190,17180,870
20230619,122200,2137410460,17190,17190,17200,17190,570
20230619,122100,2127609820,17200,17190,17200,17190,152
20230619,122000,2124996580,17190,17180,17190,17180,186
20230619,121900,2121799320,17180,17180,17190,17180,184
20230619,121800,2118638080,17190,17190,17190,17190,35
20230619,121700,2118036430,17180,17190,17200,17180,805
20230619,121600,2104198370,17200,17200,17200,17200,993
20230619,121500,2087118770,17200,17190,17200,17190,136
20230619,121400,2084780570,17190,17190,17190,17190,6
20230619,121300,2084677430,17190,17190,17200,17190,114
20230619,121200,2082717380,17190,17170,17190,17170,1837
20230619,121100,2051147960,17180,17170,17180,17170,860
20230619,121000,2036373660,17170,17170,17170,17160,836
20230619,120900,2022019560,17170,17160,17170,17160,72
20230619,120800,2020783380,17170,17170,17170,17170,13
20230619,120700,2020560170,17160,17160,17160,17160,101
20230619,120600,2018827010,17160,17160,17170,17160,251
20230619,120500,2014519500,17160,17170,17170,17160,62
20230619,120400,2013455460,17160,17170,17170,17160,751
20230619,120300,2000560800,17170,17160,17170,17160,247
20230619,120200,1996319930,17150,17160,17170,17150,113
20230619,120100,1994379930,17150,17160,17170,17150,129
20230619,120000,1992165150,17170,17150,17170,17150,141
20230619,115900,1989745430,17150,17150,17150,17140,39
20230619,115800,1989076620,17150,17140,17150,17140,82
20230619,115700,1987671020,17140,17150,17150,17130,700
20230619,115600,1975670140,17150,17140,17150,17140,111
20230619,115500,1973766530,17150,17140,17150,17140,14
20230619,115400,1973526440,17140,17150,17150,17140,111
20230619,115300,1971623440,17150,17140,17150,17140,18
20230619,115200,1971314880,17140,17150,17160,17140,1197
20230619,115100,1950790670,17150,17160,17170,17150,809
20230619,115000,1936906360,17160,17170,17170,17160,57
20230619,114900,1935927870,17170,17160,17170,17160,116
20230619,114800,1933937190,17170,17160,17180,17160,66
20230619,114700,1932803790,17160,17170,17180,17160,903
20230619,114600,1917303740,17160,17170,17170,17150,247
20230619,114500,1913065460,17150,17150,17160,17130,2337
20230619,114400,1872978690,17150,17120,17150,17120,688
20230619,114300,1861184240,17130,17100,17130,17090,5888
20230619,114200,1760451810,17090,17050,17100,17040,12002
20230619,114100,1555392330,17060,17040,17060,17040,668
20230619,114000,1544003230,17030,17020,17040,17020,297
20230619,113900,1538946170,17010,17010,17020,17010,764
20230619,113800,1525949460,17020,17010,17020,17010,202
20230619,113700,1522513430,17010,16990,17010,16990,831
20230619,113600,1508381420,16990,17010,17010,16990,576
20230619,113500,1498585260,17010,17000,17010,17000,10
20230619,113400,1498415220,17000,17030,17030,17000,48
20230619,113300,1497598110,17020,17010,17020,17010,23
20230619,113200,1497206700,17000,17020,17030,17000,45
20230619,113100,1496440700,17000,17010,17020,17000,173
20230619,113000,1493499220,17020,17030,17030,17020,308
20230619,112900,1488256710,17030,17030,17030,17030,13
20230619,112800,1488035320,17030,17050,17050,17030,69
20230619,112700,1486859830,17050,17030,17050,17030,49
20230619,112600,1486024460,17060,17040,17060,17040,325
20230619,112500,1480483500,17060,17040,17060,17040,549
20230619,112400,1471122110,17030,17050,17050,17030,45
20230619,112300,1470355000,17040,17040,17040,17040,6
20230619,112200,1470252760,17040,17040,17040,17040,23
20230619,112100,1469860840,17060,17040,17060,17020,964
20230619,112000,1453425580,17040,17040,17050,17040,291
20230619,111900,1448466770,17040,17050,17050,17040,18
20230619,111800,1448159930,17040,17050,17050,17040,482
20230619,111700,1439942830,17050,17050,17060,17050,446
20230619,111600,1432338260,17050,17040,17050,17040,656
20230619,111500,1421158150,17040,17040,17040,17040,38
20230619,111400,1420510630,17030,17040,17040,17030,16
20230619,111300,1420238030,17040,17040,17040,17040,43
20230619,111200,1419505310,17040,17030,17040,17030,90
20230619,111100,1417972260,17040,17030,17040,17030,19
20230619,111000,1417648570,17040,17040,17050,17030,667
20230619,110900,1406282520,17040,17030,17040,17030,92
20230619,110800,1404714910,17020,17020,17020,17020,25
20230619,110700,1404289410,17020,17000,17020,17000,1447
20230619,110600,1379689570,17000,17000,17000,17000,35
20230619,110500,1379094570,17000,17000,17000,17000,23
20230619,110400,1378703570,17000,16990,17000,16990,517
20230619,110300,1369914580,16990,17000,17000,16990,595
20230619,110200,1359805060,17000,17000,17000,16990,4880
20230619,110100,1276845080,16990,16990,16990,16990,20
20230619,110000,1276505280,16990,16990,17000,16980,473
20230619,105900,1268465500,17000,16990,17000,16980,1018
20230619,105800,1251161600,16980,16960,16980,16960,319
20230619,105700,1245745190,16950,16940,16950,16940,351
20230619,105600,1239795760,16940,16940,16940,16940,12
20230619,105500,1239592480,16930,16930,16930,16930,1
20230619,105400,1239575550,16930,16900,16950,16900,525
20230619,105300,1230681410,16900,16870,16900,16870,1010
20230619,105200,1213613750,16890,16880,16890,16860,520
20230619,105100,1204832090,16880,16860,16880,16860,631
20230619,105000,1194182340,16850,16840,16870,16840,210
20230619,104900,1190641510,16840,16840,16840,16840,12
20230619,104800,1190439430,16840,16850,16850,16840,43
20230619,104700,1189714960,16840,16840,16840,16840,4
20230619,104600,1189647600,16830,16840,16840,16820,96
20230619,104500,1188032240,16850,16850,16850,16850,35
20230619,104400,1187442490,16840,16840,16840,16840,6
20230619,104300,1187341450,16830,16830,16830,16830,6
20230619,104200,1187240470,16830,16840,16850,16830,59
20230619,104100,1186246860,16830,16820,16840,16820,245
20230619,104000,1182121160,16810,16810,16840,16810,360
20230619,103900,1176064530,16820,16790,16820,16790,417
20230619,103800,1169052820,16810,16740,16810,16740,565
20230619,103700,1159565340,16730,16710,16730,16710,218
20230619,103600,1155920380,16700,16700,16700,16700,1002
20230619,103500,1139186980,16700,16670,16700,16670,196
20230619,103400,1135913860,16660,16690,16690,16660,132
20230619,103300,1133712960,16690,16690,16690,16690,226
20230619,103200,1129941020,16690,16690,16690,16690,23
20230619,103100,1129557150,16680,16700,16700,16680,293
20230619,103000,1124667410,16700,16690,16700,16690,129
20230619,102900,1122513270,16680,16680,16680,16680,21
20230619,102800,1122162990,16680,16670,16690,16670,21
20230619,102700,1121812630,16670,16680,16680,16670,63
20230619,102600,1120762390,16670,16670,16700,16670,24
20230619,102500,1120362280,16640,16650,16680,16640,349
20230619,102400,1114553460,16640,16610,16640,16610,32
20230619,102300,1114021640,16600,16620,16620,16600,765
20230619,102200,1101319160,16610,16610,16610,16610,234
20230619,102100,1097432420,16610,16660,16660,16600,358
20230619,102000,1091487590,16660,16750,16750,16660,4206
20230619,101900,1021238810,16750,16760,16770,16740,365
20230619,101800,1015124760,16760,16760,16800,16760,75
20230619,101700,1013865830,16750,16740,16750,16740,95
20230619,101600,1012275460,16740,16730,16740,16730,12
20230619,101500,1012074590,16740,16720,16740,16720,14
20230619,101400,1011840460,16720,16720,16720,16720,16
20230619,101300,1011572940,16720,16730,16730,16720,249
20230619,101200,1007407770,16730,16750,16750,16730,670
20230619,101100,996195310,16750,16750,16750,16750,175
20230619,101000,993264060,16750,16750,16750,16750,62
20230619,100900,992225560,16750,16750,16750,16750,12
20230619,100800,992024560,16750,16750,16750,16750,45
20230619,100700,991270810,16750,16750,16750,16750,9
20230619,100600,991120060,16740,16740,16740,16740,0
20230619,100500,991120060,16740,16740,16740,16740,11
20230619,100400,990935920,16740,16730,16740,16730,51
20230619,100300,990082520,16730,16730,16730,16730,0
20230619,100200,990082520,16730,16730,16730,16730,136
20230619,100100,987807240,16720,16770,16770,16720,1053
20230619,100000,970160770,16780,16790,16790,16770,6
20230619,095900,970060090,16810,16770,16810,16770,121
20230619,095800,968030260,16770,16800,16810,16770,379
20230619,095700,961667570,16810,16810,16810,16810,63
20230619,095600,960608540,16810,16810,16810,16810,0
20230619,095500,960608540,16810,16810,16810,16810,10
20230619,095400,960440440,16810,16820,16820,16810,299
20230619,095300,955411750,16820,16800,16820,16800,6
20230619,095200,955310860,16820,16820,16820,16820,0
20230619,095100,955310860,16820,16800,16820,16800,6
20230619,095000,955209980,16800,16790,16800,16790,173
20230619,094900,952304890,16800,16800,16800,16800,8
20230619,094800,952170490,16800,16800,16800,16790,84
20230619,094700,950760080,16800,16810,16810,16800,521
20230619,094600,942007110,16810,16790,16810,16790,109
20230619,094500,940175150,16790,16790,16790,16780,27
20230619,094400,939721980,16800,16780,16800,16780,179
20230619,094300,936717830,16780,16810,16810,16760,162
20230619,094200,934000330,16810,16830,16830,16810,138
20230619,094100,931679790,16850,16830,16850,16830,229
20230619,094000,927821500,16820,16800,16820,16790,225
20230619,093900,924042580,16800,16780,16800,16780,11
20230619,093800,923857890,16770,16830,16830,16770,1678
20230619,093700,895694940,16850,16860,16860,16840,283
20230619,093600,890927810,16850,16850,16850,16850,91
20230619,093500,889394460,16850,16850,16850,16850,1
20230619,093400,889377610,16850,16880,16880,16830,84
20230619,093300,887961120,16880,16850,16880,16800,1376
20230619,093200,864781570,16860,16910,16910,16860,1568
20230619,093100,838302590,16900,16880,16930,16880,221
20230619,093000,834566220,16880,16870,16920,16860,28
20230619,092900,834093610,16870,16990,16990,16840,2148
20230619,092800,797697420,17010,17040,17040,17000,821
20230619,092700,783719850,17040,17030,17040,17010,1127
20230619,092600,764535210,17040,17070,17100,17020,3300
20230619,092500,708201920,17070,17020,17070,17000,873
20230619,092400,693335550,17020,16910,17020,16910,4707
20230619,092300,613554240,16910,16900,16910,16900,390
20230619,092200,606959730,16900,16920,16920,16900,1189
20230619,092100,586844700,16910,16910,16920,16900,232
20230619,092000,582921670,16920,16900,16930,16900,1075
20230619,091900,564734750,16900,16810,16900,16810,212
20230619,091800,561165160,16810,16810,16810,16810,1000
20230619,091700,544355160,16810,16800,16910,16800,939
20230619,091600,528495530,16790,16900,17000,16770,1473
20230619,091500,503664900,16900,17050,17050,16900,4548
20230619,091400,426465790,17050,17050,17070,17050,2108
20230619,091300,390520320,17050,17040,17050,17040,996
20230619,091200,373545090,17050,17040,17050,16990,169
20230619,091100,370670120,17060,17060,17060,16980,639
20230619,091000,359781660,17010,17010,17010,17000,769
20230619,090900,346704240,17010,17050,17100,17010,2156
20230619,090800,309919440,17060,16970,17060,16960,6741
20230619,090700,195242020,16970,16940,16970,16940,1170
20230619,090600,175399880,16950,16850,16950,16850,578
20230619,090500,165633330,16860,16850,16860,16850,860
20230619,090400,151134530,16850,16890,16960,16850,3424
20230619,090300,93346290,16890,16860,16910,16860,2533
20230619,090200,50532550,16860,16850,16970,16850,797
20230619,090100,37069130,16850,16800,16890,16800,432
20230619,090000,29789370,16800,16750,16800,16750,1778