KissMeData/033160/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203600,7976016670,15300,15300,15300,15300,15372
20230619,203500,7976016670,15300,15300,15300,15300,0
20230619,203400,7976016670,15300,15300,15300,15300,0
20230619,203300,7976016670,15300,15300,15300,15300,0
20230619,203200,7976016670,15300,15300,15300,15300,0
20230619,203100,7976016670,15300,15300,15300,15300,0
20230619,203000,7976016670,15300,15300,15300,15300,0
20230619,202900,7976016670,15300,15300,15300,15300,0
20230619,202800,7976016670,15300,15300,15300,15300,0
20230619,202700,7976016670,15300,15300,15300,15300,0
20230619,202600,7976016670,15300,15300,15300,15300,0
20230619,202500,7976016670,15300,15300,15300,15300,0
20230619,202400,7976016670,15300,15300,15300,15300,0
20230619,202300,7976016670,15300,15300,15300,15300,0
20230619,202200,7976016670,15300,15300,15300,15300,0
20230619,202100,7976016670,15300,15300,15300,15300,0
20230619,202000,7976016670,15300,15300,15300,15300,0
20230619,201900,7976016670,15300,15300,15300,15300,0
20230619,201800,7976016670,15300,15300,15300,15300,0
20230619,201700,7976016670,15300,15300,15300,15300,0
20230619,201600,7976016670,15300,15300,15300,15300,0
20230619,201500,7976016670,15300,15300,15300,15300,0
20230619,201400,7976016670,15300,15300,15300,15300,0
20230619,201300,7976016670,15300,15300,15300,15300,0
20230619,201200,7976016670,15300,15300,15300,15300,0
20230619,201100,7976016670,15300,15300,15300,15300,0
20230619,201000,7976016670,15300,15300,15300,15300,0
20230619,200900,7976016670,15300,15300,15300,15300,0
20230619,200800,7976016670,15300,15300,15300,15300,0
20230619,200700,7976016670,15300,15300,15300,15300,0
20230619,200600,7976016670,15300,15300,15300,15300,15372
20230619,200500,7976016670,15300,15300,15300,15300,0
20230619,200400,7976016670,15300,15300,15300,15300,0
20230619,200300,7976016670,15300,15300,15300,15300,0
20230619,200200,7976016670,15300,15300,15300,15300,0
20230619,200100,7976016670,15300,15300,15300,15300,0
20230619,200000,7976016670,15300,15300,15300,15300,0
20230619,195900,7976016670,15300,15300,15300,15300,0
20230619,195800,7976016670,15300,15300,15300,15300,0
20230619,195700,7976016670,15300,15300,15300,15300,0
20230619,195600,7976016670,15300,15300,15300,15300,0
20230619,195500,7976016670,15300,15300,15300,15300,0
20230619,195400,7976016670,15300,15300,15300,15300,0
20230619,195300,7976016670,15300,15300,15300,15300,0
20230619,195200,7976016670,15300,15300,15300,15300,0
20230619,195100,7976016670,15300,15300,15300,15300,0
20230619,195000,7976016670,15300,15300,15300,15300,0
20230619,194900,7976016670,15300,15300,15300,15300,0
20230619,194800,7976016670,15300,15300,15300,15300,0
20230619,194700,7976016670,15300,15300,15300,15300,0
20230619,194600,7976016670,15300,15300,15300,15300,0
20230619,194500,7976016670,15300,15300,15300,15300,0
20230619,194400,7976016670,15300,15300,15300,15300,0
20230619,194300,7976016670,15300,15300,15300,15300,0
20230619,194200,7976016670,15300,15300,15300,15300,0
20230619,194100,7976016670,15300,15300,15300,15300,0
20230619,194000,7976016670,15300,15300,15300,15300,0
20230619,193900,7976016670,15300,15300,15300,15300,0
20230619,193800,7976016670,15300,15300,15300,15300,0
20230619,193700,7976016670,15300,15300,15300,15300,0
20230619,193600,7976016670,15300,15300,15300,15300,15372
20230619,193500,7976016670,15300,15300,15300,15300,0
20230619,193400,7976016670,15300,15300,15300,15300,0
20230619,193300,7976016670,15300,15300,15300,15300,0
20230619,193200,7976016670,15300,15300,15300,15300,0
20230619,193100,7976016670,15300,15300,15300,15300,0
20230619,193000,7976016670,15300,15300,15300,15300,0
20230619,192900,7976016670,15300,15300,15300,15300,0
20230619,192800,7976016670,15300,15300,15300,15300,0
20230619,192700,7976016670,15300,15300,15300,15300,0
20230619,192600,7976016670,15300,15300,15300,15300,0
20230619,192500,7976016670,15300,15300,15300,15300,0
20230619,192400,7976016670,15300,15300,15300,15300,0
20230619,192300,7976016670,15300,15300,15300,15300,0
20230619,192200,7976016670,15300,15300,15300,15300,0
20230619,192100,7976016670,15300,15300,15300,15300,0
20230619,192000,7976016670,15300,15300,15300,15300,0
20230619,191900,7976016670,15300,15300,15300,15300,0
20230619,191800,7976016670,15300,15300,15300,15300,0
20230619,191700,7976016670,15300,15300,15300,15300,0
20230619,191600,7976016670,15300,15300,15300,15300,0
20230619,191500,7976016670,15300,15300,15300,15300,0
20230619,191400,7976016670,15300,15300,15300,15300,0
20230619,191300,7976016670,15300,15300,15300,15300,0
20230619,191200,7976016670,15300,15300,15300,15300,0
20230619,191100,7976016670,15300,15300,15300,15300,0
20230619,191000,7976016670,15300,15300,15300,15300,0
20230619,190900,7976016670,15300,15300,15300,15300,0
20230619,190800,7976016670,15300,15300,15300,15300,0
20230619,190700,7976016670,15300,15300,15300,15300,0
20230619,190600,7976016670,15300,15300,15300,15300,15372
20230619,190500,7976016670,15300,15300,15300,15300,0
20230619,190400,7976016670,15300,15300,15300,15300,0
20230619,190300,7976016670,15300,15300,15300,15300,0
20230619,190200,7976016670,15300,15300,15300,15300,0
20230619,190100,7976016670,15300,15300,15300,15300,0
20230619,190000,7976016670,15300,15300,15300,15300,0
20230619,185900,7976016670,15300,15300,15300,15300,0
20230619,185800,7976016670,15300,15300,15300,15300,0
20230619,185700,7976016670,15300,15300,15300,15300,0
20230619,185600,7976016670,15300,15300,15300,15300,0
20230619,185500,7976016670,15300,15300,15300,15300,0
20230619,185400,7976016670,15300,15300,15300,15300,0
20230619,185300,7976016670,15300,15300,15300,15300,0
20230619,185200,7976016670,15300,15300,15300,15300,0
20230619,185100,7976016670,15300,15300,15300,15300,0
20230619,185000,7976016670,15300,15300,15300,15300,0
20230619,184900,7976016670,15300,15300,15300,15300,0
20230619,184800,7976016670,15300,15300,15300,15300,0
20230619,184700,7976016670,15300,15300,15300,15300,0
20230619,184600,7976016670,15300,15300,15300,15300,0
20230619,184500,7976016670,15300,15300,15300,15300,0
20230619,184400,7976016670,15300,15300,15300,15300,0
20230619,184300,7976016670,15300,15300,15300,15300,0
20230619,184200,7976016670,15300,15300,15300,15300,0
20230619,184100,7976016670,15300,15300,15300,15300,0
20230619,184000,7976016670,15300,15300,15300,15300,0
20230619,183900,7976016670,15300,15300,15300,15300,0
20230619,183800,7976016670,15300,15300,15300,15300,0
20230619,183700,7976016670,15300,15300,15300,15300,0
20230619,183600,7976016670,15300,15300,15300,15300,15372
20230619,183500,7976016670,15300,15300,15300,15300,0
20230619,183400,7976016670,15300,15300,15300,15300,0
20230619,183300,7976016670,15300,15300,15300,15300,0
20230619,183200,7976016670,15300,15300,15300,15300,0
20230619,183100,7976016670,15300,15300,15300,15300,0
20230619,183000,7976016670,15300,15300,15300,15300,0
20230619,182900,7976016670,15300,15300,15300,15300,0
20230619,182800,7976016670,15300,15300,15300,15300,0
20230619,182700,7976016670,15300,15300,15300,15300,0
20230619,182600,7976016670,15300,15300,15300,15300,0
20230619,182500,7976016670,15300,15300,15300,15300,0
20230619,182400,7976016670,15300,15300,15300,15300,0
20230619,182300,7976016670,15300,15300,15300,15300,0
20230619,182200,7976016670,15300,15300,15300,15300,0
20230619,182100,7976016670,15300,15300,15300,15300,0
20230619,182000,7976016670,15300,15300,15300,15300,0
20230619,181900,7976016670,15300,15300,15300,15300,0
20230619,181800,7976016670,15300,15300,15300,15300,0
20230619,181700,7976016670,15300,15300,15300,15300,0
20230619,181600,7976016670,15300,15300,15300,15300,0
20230619,181500,7976016670,15300,15300,15300,15300,0
20230619,181400,7976016670,15300,15300,15300,15300,0
20230619,181300,7976016670,15300,15300,15300,15300,0
20230619,181200,7976016670,15300,15300,15300,15300,0
20230619,181100,7976016670,15300,15300,15300,15300,0
20230619,181000,7976016670,15300,15300,15300,15300,0
20230619,180900,7976016670,15300,15300,15300,15300,0
20230619,180800,7976016670,15300,15300,15300,15300,0
20230619,180700,7976016670,15300,15300,15300,15300,0
20230619,180600,7976016670,15300,15300,15300,15300,15372
20230619,180500,7976016670,15300,15300,15300,15300,0
20230619,180400,7976016670,15300,15300,15300,15300,0
20230619,180300,7976016670,15300,15300,15300,15300,0
20230619,180200,7976016670,15300,15300,15300,15300,0
20230619,180100,7976016670,15300,15300,15300,15300,0
20230619,180000,7976016670,15300,15300,15300,15300,0
20230619,175900,7976016670,15300,15300,15300,15300,0
20230619,175800,7976016670,15300,15300,15300,15300,0
20230619,175700,7976016670,15300,15300,15300,15300,0
20230619,175600,7976016670,15300,15300,15300,15300,0
20230619,175500,7976016670,15300,15300,15300,15300,0
20230619,175400,7976016670,15300,15300,15300,15300,0
20230619,175300,7976016670,15300,15300,15300,15300,0
20230619,175200,7976016670,15300,15300,15300,15300,0
20230619,175100,7976016670,15300,15300,15300,15300,0
20230619,175000,7976016670,15300,15300,15300,15300,0
20230619,174900,7976016670,15300,15300,15300,15300,0
20230619,174800,7976016670,15300,15300,15300,15300,0
20230619,174700,7976016670,15300,15300,15300,15300,0
20230619,174600,7976016670,15300,15300,15300,15300,0
20230619,174500,7976016670,15300,15300,15300,15300,0
20230619,174400,7976016670,15300,15300,15300,15300,0
20230619,174300,7976016670,15300,15300,15300,15300,0
20230619,174200,7976016670,15300,15300,15300,15300,0
20230619,174100,7976016670,15300,15300,15300,15300,0
20230619,174000,7976016670,15300,15300,15300,15300,0
20230619,173900,7976016670,15300,15300,15300,15300,0
20230619,173800,7976016670,15300,15300,15300,15300,0
20230619,173700,7976016670,15300,15300,15300,15300,0
20230619,173600,7976016670,15300,15300,15300,15300,15372
20230619,173500,7976016670,15300,15300,15300,15300,0
20230619,173400,7976016670,15300,15300,15300,15300,0
20230619,173300,7976016670,15300,15300,15300,15300,0
20230619,173200,7976016670,15300,15300,15300,15300,0
20230619,173100,7976016670,15300,15300,15300,15300,0
20230619,173000,7976016670,15300,15300,15300,15300,0
20230619,172900,7976016670,15300,15300,15300,15300,0
20230619,172800,7976016670,15300,15300,15300,15300,0
20230619,172700,7976016670,15300,15300,15300,15300,0
20230619,172600,7976016670,15300,15300,15300,15300,0
20230619,172500,7976016670,15300,15300,15300,15300,0
20230619,172400,7976016670,15300,15300,15300,15300,0
20230619,172300,7976016670,15300,15300,15300,15300,0
20230619,172200,7976016670,15300,15300,15300,15300,0
20230619,172100,7976016670,15300,15300,15300,15300,0
20230619,172000,7976016670,15300,15300,15300,15300,0
20230619,171900,7976016670,15300,15300,15300,15300,0
20230619,171800,7976016670,15300,15300,15300,15300,0
20230619,171700,7976016670,15300,15300,15300,15300,0
20230619,171600,7976016670,15300,15300,15300,15300,0
20230619,171500,7976016670,15300,15300,15300,15300,0
20230619,171400,7976016670,15300,15300,15300,15300,0
20230619,171300,7976016670,15300,15300,15300,15300,0
20230619,171200,7976016670,15300,15300,15300,15300,0
20230619,171100,7976016670,15300,15300,15300,15300,0
20230619,171000,7976016670,15300,15300,15300,15300,0
20230619,170900,7976016670,15300,15300,15300,15300,0
20230619,170800,7976016670,15300,15300,15300,15300,0
20230619,170700,7976016670,15300,15300,15300,15300,0
20230619,170600,7976016670,15300,15300,15300,15300,15372
20230619,170500,7976016670,15300,15300,15300,15300,0
20230619,170400,7976016670,15300,15300,15300,15300,0
20230619,170300,7976016670,15300,15300,15300,15300,0
20230619,170200,7976016670,15300,15300,15300,15300,0
20230619,170100,7976016670,15300,15300,15300,15300,0
20230619,170000,7976016670,15300,15300,15300,15300,0
20230619,165900,7976016670,15300,15300,15300,15300,0
20230619,165800,7976016670,15300,15300,15300,15300,0
20230619,165700,7976016670,15300,15300,15300,15300,0
20230619,165600,7976016670,15300,15300,15300,15300,0
20230619,165500,7976016670,15300,15300,15300,15300,0
20230619,165400,7976016670,15300,15300,15300,15300,0
20230619,165300,7976016670,15300,15300,15300,15300,0
20230619,165200,7976016670,15300,15300,15300,15300,0
20230619,165100,7976016670,15300,15300,15300,15300,0
20230619,165000,7976016670,15300,15300,15300,15300,0
20230619,164900,7976016670,15300,15300,15300,15300,0
20230619,164800,7976016670,15300,15300,15300,15300,0
20230619,164700,7976016670,15300,15300,15300,15300,0
20230619,164600,7976016670,15300,15300,15300,15300,0
20230619,164500,7976016670,15300,15300,15300,15300,0
20230619,164400,7976016670,15300,15300,15300,15300,0
20230619,164300,7976016670,15300,15300,15300,15300,0
20230619,164200,7976016670,15300,15300,15300,15300,0
20230619,164100,7976016670,15300,15300,15300,15300,0
20230619,164000,7976016670,15300,15300,15300,15300,0
20230619,163900,7976016670,15300,15300,15300,15300,0
20230619,163800,7976016670,15300,15300,15300,15300,0
20230619,163700,7976016670,15300,15300,15300,15300,0
20230619,163600,7976016670,15300,15300,15300,15300,15372
20230619,163500,7976016670,15300,15300,15300,15300,0
20230619,163400,7976016670,15300,15300,15300,15300,0
20230619,163300,7976016670,15300,15300,15300,15300,0
20230619,163200,7976016670,15300,15300,15300,15300,0
20230619,163100,7976016670,15300,15300,15300,15300,0
20230619,163000,7976016670,15300,15300,15300,15300,0
20230619,162900,7976016670,15300,15300,15300,15300,0
20230619,162800,7976016670,15300,15300,15300,15300,0
20230619,162700,7976016670,15300,15300,15300,15300,0
20230619,162600,7976016670,15300,15300,15300,15300,0
20230619,162500,7976016670,15300,15300,15300,15300,0
20230619,162400,7976016670,15300,15300,15300,15300,0
20230619,162300,7976016670,15300,15300,15300,15300,0
20230619,162200,7976016670,15300,15300,15300,15300,0
20230619,162100,7976016670,15300,15300,15300,15300,0
20230619,162000,7976016670,15300,15300,15300,15300,0
20230619,161900,7976016670,15300,15300,15300,15300,0
20230619,161800,7976016670,15300,15300,15300,15300,0
20230619,161700,7976016670,15300,15300,15300,15300,0
20230619,161600,7976016670,15300,15300,15300,15300,0
20230619,161500,7976016670,15300,15300,15300,15300,0
20230619,161400,7976016670,15300,15300,15300,15300,0
20230619,161300,7976016670,15300,15300,15300,15300,0
20230619,161200,7976016670,15300,15300,15300,15300,0
20230619,161100,7976016670,15300,15300,15300,15300,0
20230619,161000,7976016670,15300,15300,15300,15300,0
20230619,160900,7976016670,15300,15300,15300,15300,0
20230619,160800,7976016670,15300,15300,15300,15300,0
20230619,160700,7976016670,15300,15300,15300,15300,0
20230619,160600,7976016670,15300,15300,15300,15300,15372
20230619,160500,7976016670,15300,15300,15300,15300,0
20230619,160400,7976016670,15300,15300,15300,15300,0
20230619,160300,7976016670,15300,15300,15300,15300,0
20230619,160200,7976016670,15300,15300,15300,15300,0
20230619,160100,7976016670,15300,15300,15300,15300,0
20230619,160000,7976016670,15300,15300,15300,15300,0
20230619,155900,7976016670,15300,15300,15300,15300,0
20230619,155800,7976016670,15300,15300,15300,15300,0
20230619,155700,7976016670,15300,15300,15300,15300,0
20230619,155600,7976016670,15300,15300,15300,15300,0
20230619,155500,7976016670,15300,15300,15300,15300,0
20230619,155400,7976016670,15300,15300,15300,15300,0
20230619,155300,7976016670,15300,15300,15300,15300,0
20230619,155200,7976016670,15300,15300,15300,15300,0
20230619,155100,7976016670,15300,15300,15300,15300,0
20230619,155000,7976016670,15300,15300,15300,15300,0
20230619,154900,7976016670,15300,15300,15300,15300,0
20230619,154800,7976016670,15300,15300,15300,15300,0
20230619,154700,7976016670,15300,15300,15300,15300,0
20230619,154600,7976016670,15300,15300,15300,15300,0
20230619,154500,7976016670,15300,15300,15300,15300,0
20230619,154400,7976016670,15300,15300,15300,15300,0
20230619,154300,7976016670,15300,15300,15300,15300,0
20230619,154200,7976016670,15300,15300,15300,15300,0
20230619,154100,7976016670,15300,15300,15300,15300,0
20230619,154000,7976016670,15300,15300,15300,15300,0
20230619,153900,7976016670,15300,15300,15300,15300,0
20230619,153800,7976016670,15300,15300,15300,15300,0
20230619,153700,7976016670,15300,15300,15300,15300,0
20230619,153600,7976016670,15300,15300,15300,15300,15372
20230619,153500,7976016670,15300,15300,15300,15300,0
20230619,153400,7976016670,15300,15300,15300,15300,0
20230619,153300,7976016670,15300,15300,15300,15300,0
20230619,153200,7976016670,15300,15300,15300,15300,0
20230619,153100,7976016670,15300,15300,15300,15300,0
20230619,153000,7976016670,15300,15300,15300,15300,15372
20230619,152900,7740825070,15270,15270,15270,15270,0
20230619,152800,7740825070,15270,15270,15270,15270,0
20230619,152700,7740825070,15270,15270,15270,15270,0
20230619,152600,7740825070,15270,15270,15270,15270,0
20230619,152500,7740825070,15270,15270,15270,15270,0
20230619,152400,7740825070,15270,15270,15270,15270,0
20230619,152300,7740825070,15270,15270,15270,15270,0
20230619,152200,7740825070,15270,15270,15270,15270,0
20230619,152100,7740825070,15270,15270,15270,15270,0
20230619,152000,7740825070,15270,15270,15270,15270,0
20230619,151900,7740825070,15270,15280,15290,15270,1855
20230619,151800,7712489010,15290,15280,15290,15270,465
20230619,151700,7705384310,15280,15280,15280,15280,873
20230619,151600,7692044870,15280,15270,15280,15270,1096
20230619,151500,7675298100,15280,15260,15280,15260,511
20230619,151400,7667493240,15260,15270,15270,15250,633
20230619,151300,7657835630,15260,15260,15260,15260,297
20230619,151200,7653303410,15260,15280,15280,15260,1022
20230619,151100,7637702080,15270,15280,15280,15270,642
20230619,151000,7627893840,15280,15290,15290,15280,870
20230619,150900,7614592120,15290,15240,15290,15240,8348
20230619,150800,7487188870,15240,15250,15250,15240,853
20230619,150700,7474187620,15240,15240,15240,15240,280
20230619,150600,7469920420,15230,15250,15250,15230,328
20230619,150500,7464921940,15240,15250,15250,15240,454
20230619,150400,7457998500,15250,15250,15250,15250,209
20230619,150300,7454811250,15240,15240,15240,15240,59
20230619,150200,7453912090,15240,15250,15250,15240,349
20230619,150100,7448592280,15250,15240,15250,15240,4308
20230619,150000,7382925380,15240,15240,15240,15230,806
20230619,145900,7370647680,15240,15230,15240,15220,770
20230619,145800,7358923110,15230,15240,15240,15230,1258
20230619,145700,7339760170,15240,15250,15250,15240,711
20230619,145600,7328923170,15240,15240,15250,15240,707
20230619,145500,7318147810,15240,15240,15240,15240,102
20230619,145400,7316593330,15240,15250,15250,15240,210
20230619,145300,7313392830,15250,15250,15250,15240,383
20230619,145200,7307554250,15250,15260,15270,15250,802
20230619,145100,7295316920,15270,15270,15270,15270,160
20230619,145000,7292873720,15270,15280,15290,15270,426
20230619,144900,7286363350,15280,15250,15280,15250,2971
20230619,144800,7241004810,15250,15240,15250,15240,1061
20230619,144700,7224824900,15240,15240,15240,15240,83
20230619,144600,7223559980,15250,15250,15250,15250,18
20230619,144500,7223285480,15250,15240,15250,15240,302
20230619,144400,7218681950,15240,15250,15250,15240,677
20230619,144300,7208360800,15250,15260,15260,15250,1663
20230619,144200,7182985780,15250,15230,15250,15230,764
20230619,144100,7171339390,15230,15250,15250,15230,194
20230619,144000,7168381850,15250,15220,15250,15220,222
20230619,143900,7164999080,15240,15240,15240,15210,760
20230619,143800,7153425010,15250,15260,15260,15250,468
20230619,143700,7146287770,15260,15260,15260,15260,262
20230619,143600,7142289650,15260,15260,15270,15250,970
20230619,143500,7127487440,15260,15250,15260,15250,1183
20230619,143400,7109440570,15250,15250,15250,15240,117
20230619,143300,7107657070,15260,15240,15260,15240,1539
20230619,143200,7084188110,15240,15220,15240,15220,122
20230619,143100,7082330610,15220,15210,15250,15200,513
20230619,143000,7074515390,15230,15190,15240,15190,4661
20230619,142900,7003603120,15190,15190,15190,15190,506
20230619,142800,6995916980,15190,15190,15190,15190,203
20230619,142700,6992833410,15190,15190,15190,15190,729
20230619,142600,6981759900,15180,15180,15180,15180,44
20230619,142500,6981091980,15180,15180,15180,15180,11
20230619,142400,6980925000,15190,15180,15190,15170,839
20230619,142300,6968185040,15180,15190,15190,15180,52
20230619,142200,6967395620,15180,15180,15180,15180,191
20230619,142100,6964496240,15180,15190,15190,15180,7
20230619,142000,6964389920,15190,15180,15190,15180,565
20230619,141900,6955809010,15170,15180,15180,15170,1434
20230619,141800,6934046950,15180,15180,15180,15170,127
20230619,141700,6932120340,15180,15180,15180,15180,4
20230619,141600,6932059620,15180,15160,15180,15160,907
20230619,141500,6918300930,15160,15160,15160,15140,1232
20230619,141400,6899631130,15160,15160,15160,15160,13
20230619,141300,6899434050,15160,15160,15160,15160,104
20230619,141200,6897857410,15150,15140,15150,15140,205
20230619,141100,6894751680,15140,15130,15140,15130,758
20230619,141000,6883276110,15130,15130,15130,15130,195
20230619,140900,6880325760,15130,15100,15130,15090,451
20230619,140800,6873515590,15110,15110,15110,15110,267
20230619,140700,6869481220,15110,15100,15110,15100,155
20230619,140600,6867139670,15100,15100,15100,15100,258
20230619,140500,6863243870,15100,15100,15100,15100,100
20230619,140400,6861733870,15100,15090,15100,15090,110
20230619,140300,6860073870,15090,15090,15100,15090,87
20230619,140200,6858760900,15090,15090,15090,15090,928
20230619,140100,6844757380,15100,15110,15110,15100,2510
20230619,140000,6806852380,15110,15130,15130,15110,107
20230619,135900,6805234600,15130,15130,15130,15130,0
20230619,135800,6805234600,15130,15100,15130,15100,40
20230619,135700,6804629970,15100,15120,15120,15100,508
20230619,135600,6796959010,15100,15100,15100,15100,20
20230619,135500,6796657010,15130,15110,15130,15100,140
20230619,135400,6794541680,15110,15100,15110,15100,268
20230619,135300,6790494200,15100,15100,15110,15100,152
20230619,135200,6788198980,15100,15110,15110,15100,282
20230619,135100,6783939780,15110,15130,15130,15110,1356
20230619,135000,6763439480,15140,15160,15160,15140,108
20230619,134900,6761803650,15150,15110,15150,15110,2291
20230619,134800,6727162430,15110,15100,15110,15090,191
20230619,134700,6724277520,15110,15100,15110,15100,215
20230619,134600,6721030960,15100,15090,15100,15090,1200
20230619,134500,6702920970,15090,15080,15090,15080,394
20230619,134400,6696979440,15080,15070,15080,15070,881
20230619,134300,6683694440,15070,15080,15080,15070,188
20230619,134200,6680860780,15070,15070,15080,15060,590
20230619,134100,6671969280,15070,15070,15070,15070,412
20230619,134000,6665760440,15070,15070,15080,15070,1007
20230619,133900,6650577630,15070,15080,15090,15070,2017
20230619,133800,6620162040,15090,15080,15090,15080,28
20230619,133700,6619739680,15080,15080,15080,15080,133
20230619,133600,6617734040,15080,15090,15090,15080,308
20230619,133500,6613088400,15080,15090,15090,15080,581
20230619,133400,6604323660,15090,15090,15100,15090,579
20230619,133300,6595585260,15090,15080,15090,15080,313
20230619,133200,6590864400,15080,15070,15090,15070,790
20230619,133100,6578954110,15080,15090,15090,15080,531
20230619,133000,6570946320,15090,15080,15100,15080,84
20230619,132900,6569679560,15080,15090,15090,15080,790
20230619,132800,6557765360,15080,15080,15080,15080,206
20230619,132700,6554658880,15080,15090,15090,15080,1687
20230619,132600,6529202100,15090,15100,15100,15090,318
20230619,132500,6524401800,15090,15100,15100,15090,477
20230619,132400,6517203210,15100,15100,15100,15100,441
20230619,132300,6510544110,15120,15100,15120,15100,109
20230619,132200,6508896230,15100,15100,15100,15100,1
20230619,132100,6508881130,15100,15100,15100,15100,52
20230619,132000,6508095930,15100,15100,15120,15100,457
20230619,131900,6501194970,15120,15100,15120,15100,137
20230619,131800,6499126250,15100,15100,15100,15100,154
20230619,131700,6496800850,15100,15090,15100,15090,243
20230619,131600,6493132480,15090,15110,15110,15090,1278
20230619,131500,6473832580,15110,15120,15120,15110,1341
20230619,131400,6453569950,15120,15110,15130,15110,321
20230619,131300,6448714780,15110,15110,15110,15110,234
20230619,131200,6445179040,15110,15100,15110,15100,260
20230619,131100,6441252140,15100,15080,15110,15080,210
20230619,131000,6438081640,15100,15100,15100,15100,488
20230619,130900,6430712840,15100,15110,15110,15100,103
20230619,130800,6429157510,15100,15080,15100,15070,768
20230619,130700,6417562710,15070,15100,15100,15070,832
20230619,130600,6405013970,15100,15090,15100,15080,461
20230619,130500,6398055470,15090,15100,15100,15090,616
20230619,130400,6388757030,15100,15100,15110,15100,78
20230619,130300,6387579180,15100,15100,15100,15100,195
20230619,130200,6384634680,15100,15100,15100,15090,72
20230619,130100,6383548080,15110,15100,15110,15090,367
20230619,130000,6378006330,15110,15140,15140,15110,103
20230619,125900,6376449970,15100,15110,15110,15100,573
20230619,125800,6367797330,15110,15140,15150,15110,831
20230619,125700,6355214900,15150,15150,15150,15100,3128
20230619,125600,6307961030,15140,15150,15150,15140,1025
20230619,125500,6292442400,15150,15170,15170,15150,611
20230619,125400,6283184210,15170,15160,15170,15160,516
20230619,125300,6275360850,15170,15170,15170,15170,118
20230619,125200,6273570790,15190,15190,15190,15190,926
20230619,125100,6259504850,15190,15180,15190,15180,251
20230619,125000,6255692870,15180,15160,15180,15160,719
20230619,124900,6244792690,15160,15140,15160,15140,367
20230619,124800,6239235110,15140,15140,15160,15140,215
20230619,124700,6235978140,15150,15150,15160,15150,1611
20230619,124600,6211570390,15150,15150,15150,15140,886
20230619,124500,6198153920,15150,15150,15150,15150,230
20230619,124400,6194669420,15150,15150,15150,15150,382
20230619,124300,6188882120,15150,15160,15160,15150,99
20230619,124200,6187381500,15160,15160,15160,15150,985
20230619,124100,6172449920,15150,15150,15150,15150,393
20230619,124000,6166495970,15140,15140,15140,15140,119
20230619,123900,6164694310,15140,15150,15150,15130,121
20230619,123800,6162861700,15130,15120,15130,15120,367
20230619,123700,6157311990,15110,15160,15160,15110,5653
20230619,123600,6071761960,15160,15180,15180,15160,5202
20230619,123500,5992844490,15180,15180,15180,15180,28
20230619,123400,5992419450,15180,15190,15190,15180,143
20230619,123300,5990248280,15190,15190,15200,15190,342
20230619,123200,5985053100,15190,15200,15200,15190,489
20230619,123100,5977623630,15200,15190,15200,15190,22
20230619,123000,5977289240,15200,15200,15200,15200,19
20230619,122900,5977000440,15180,15190,15190,15180,3058
20230619,122800,5930573300,15200,15200,15200,15200,328
20230619,122700,5925587700,15200,15210,15210,15200,250
20230619,122600,5921787110,15210,15200,15210,15200,46
20230619,122500,5921087470,15190,15180,15190,15180,1040
20230619,122400,5905296070,15180,15190,15190,15180,425
20230619,122300,5898844170,15190,15190,15190,15180,786
20230619,122200,5886904920,15190,15190,15190,15190,86
20230619,122100,5885598580,15190,15190,15190,15190,164
20230619,122000,5883107420,15190,15190,15190,15190,166
20230619,121900,5880585880,15190,15210,15210,15190,835
20230619,121800,5867893470,15220,15200,15220,15200,365
20230619,121700,5862344200,15200,15220,15220,15200,1422
20230619,121600,5840715950,15220,15220,15220,15220,51
20230619,121500,5839939730,15220,15220,15220,15220,12
20230619,121400,5839757090,15210,15220,15220,15210,97
20230619,121300,5838281300,15220,15220,15220,15210,113
20230619,121200,5836561610,15220,15220,15220,15220,50
20230619,121100,5835800610,15220,15210,15230,15210,224
20230619,121000,5832391490,15240,15220,15240,15220,225
20230619,120900,5828963120,15210,15210,15210,15210,1
20230619,120800,5828947910,15210,15210,15210,15210,6
20230619,120700,5828856650,15210,15210,15210,15210,6
20230619,120600,5828765390,15210,15210,15210,15200,27
20230619,120500,5828354880,15210,15220,15220,15210,156
20230619,120400,5825980610,15230,15220,15230,15220,268
20230619,120300,5821899020,15230,15210,15230,15210,120
20230619,120200,5820071630,15210,15210,15210,15200,35
20230619,120100,5819539330,15210,15210,15210,15210,1
20230619,120000,5819524120,15200,15200,15220,15200,171
20230619,115900,5816922920,15220,15200,15220,15200,55
20230619,115800,5816086660,15220,15210,15220,15200,423
20230619,115700,5809656830,15210,15200,15210,15200,728
20230619,115600,5798590650,15200,15200,15200,15200,166
20230619,115500,5796067450,15210,15210,15220,15210,975
20230619,115400,5781237680,15210,15230,15230,15210,533
20230619,115300,5773128020,15240,15240,15240,15220,319
20230619,115200,5768269650,15230,15220,15230,15220,356
20230619,115100,5762850320,15220,15210,15220,15210,332
20230619,115000,5757797730,15220,15210,15220,15210,60
20230619,114900,5756884980,15220,15220,15220,15210,1194
20230619,114800,5738715090,15220,15220,15220,15220,57
20230619,114700,5737847550,15220,15240,15240,15220,24
20230619,114600,5737482120,15240,15240,15240,15240,10
20230619,114500,5737329720,15220,15230,15230,15220,33
20230619,114400,5736827420,15230,15220,15230,15220,73
20230619,114300,5735715990,15220,15230,15230,15220,762
20230619,114200,5724111250,15230,15220,15230,15220,233
20230619,114100,5720563470,15220,15230,15230,15220,502
20230619,114000,5712922340,15220,15230,15230,15220,235
20230619,113900,5709343330,15230,15240,15250,15230,300
20230619,113800,5704771320,15250,15240,15250,15240,86
20230619,113700,5703460010,15240,15230,15240,15230,76
20230619,113600,5702302370,15230,15220,15230,15210,385
20230619,113500,5696441300,15220,15230,15230,15220,809
20230619,113400,5684125790,15260,15250,15260,15240,465
20230619,113300,5677030650,15270,15240,15270,15220,1719
20230619,113200,5650820720,15240,15230,15250,15230,124
20230619,113100,5648930880,15230,15230,15250,15230,1478
20230619,113000,5626395950,15220,15220,15230,15220,796
20230619,112900,5614278020,15210,15210,15220,15210,947
20230619,112800,5599873880,15210,15210,15210,15210,45
20230619,112700,5599189430,15210,15220,15220,15210,231
20230619,112600,5595673680,15220,15210,15220,15210,182
20230619,112500,5592904170,15220,15200,15220,15200,437
20230619,112400,5586257550,15200,15200,15210,15200,265
20230619,112300,5582227290,15200,15190,15200,15190,47
20230619,112200,5581513130,15190,15210,15210,15190,465
20230619,112100,5574445370,15200,15190,15200,15190,211
20230619,112000,5571238180,15200,15180,15200,15180,132
20230619,111900,5569233900,15190,15200,15210,15190,2581
20230619,111800,5530013510,15210,15190,15210,15190,312
20230619,111700,5525271670,15190,15200,15210,15190,213
20230619,111600,5522033990,15200,15200,15210,15190,1540
20230619,111500,5498624170,15200,15180,15210,15180,990
20230619,111400,5483577530,15190,15190,15190,15180,85
20230619,111300,5482287160,15180,15170,15200,15170,697
20230619,111200,5471708450,15190,15190,15200,15170,1417
20230619,111100,5450199210,15190,15190,15200,15190,860
20230619,111000,5437134810,15190,15180,15220,15180,635
20230619,110900,5427489360,15180,15230,15230,15180,6165
20230619,110800,5333780960,15230,15240,15240,15220,82
20230619,110700,5332532540,15220,15220,15250,15220,1265
20230619,110600,5313268510,15230,15230,15230,15220,137
20230619,110500,5311182430,15230,15220,15240,15220,637
20230619,110400,5301475190,15230,15220,15230,15220,470
20230619,110300,5294320790,15220,15230,15230,15220,288
20230619,110200,5289934560,15230,15230,15240,15230,1315
20230619,110100,5269900000,15230,15270,15270,15230,1733
20230619,110000,5243479920,15280,15260,15280,15250,55
20230619,105900,5242640680,15280,15260,15280,15260,963
20230619,105800,5227927950,15260,15230,15260,15230,1163
20230619,105700,5210207110,15240,15270,15270,15240,756
20230619,105600,5198682060,15260,15250,15280,15250,819
20230619,105500,5186186620,15250,15280,15280,15240,917
20230619,105400,5172198840,15280,15310,15320,15280,1567
20230619,105300,5148217030,15310,15310,15320,15300,1191
20230619,105200,5129982950,15320,15350,15350,15310,3119
20230619,105100,5082194970,15350,15350,15370,15340,7021
20230619,105000,4974392990,15350,15170,15350,15160,17325
20230619,104900,4709789370,15160,15170,15170,15160,562
20230619,104800,4701265360,15160,15150,15170,15150,3069
20230619,104700,4654764070,15150,15140,15150,15140,337
20230619,104600,4649658720,15140,15150,15150,15130,1626
20230619,104500,4625038290,15150,15160,15160,15150,1525
20230619,104400,4601926410,15160,15180,15180,15160,1473
20230619,104300,4579570810,15180,15170,15190,15170,149
20230619,104200,4577308090,15170,15200,15200,15170,348
20230619,104100,4572028720,15210,15200,15210,15160,245
20230619,104000,4568304110,15200,15200,15200,15170,2991
20230619,103900,4522900410,15200,15220,15220,15200,788
20230619,103800,4510910720,15230,15250,15250,15230,791
20230619,103700,4498859580,15240,15240,15270,15230,2489
20230619,103600,4460907250,15240,15250,15250,15230,609
20230619,103500,4451627920,15240,15250,15250,15240,222
20230619,103400,4448244420,15240,15240,15260,15240,2018
20230619,103300,4417469710,15240,15250,15250,15180,3969
20230619,103200,4357059300,15270,15290,15300,15250,4892
20230619,103100,4282331310,15300,15330,15340,15300,2729
20230619,103000,4240542260,15330,15350,15350,15320,3078
20230619,102900,4193320060,15350,15360,15360,15350,1673
20230619,102800,4167634990,15360,15350,15370,15340,3585
20230619,102700,4112573440,15340,15360,15360,15330,2101
20230619,102600,4080347920,15350,15350,15360,15330,2313
20230619,102500,4044848460,15350,15360,15380,15340,1788
20230619,102400,4017397810,15360,15370,15380,15350,5178
20230619,102300,3937854280,15370,15350,15370,15350,3838
20230619,102200,3878913180,15340,15320,15360,15300,9373
20230619,102100,3735315940,15320,15370,15370,15320,4319
20230619,102000,3669020030,15370,15370,15390,15360,4953
20230619,101900,3592866400,15370,15340,15390,15330,14604
20230619,101800,3368495800,15340,15290,15340,15280,9638
20230619,101700,3220964990,15290,15300,15310,15270,6564
20230619,101600,3120563860,15270,15200,15300,15200,24332
20230619,101500,2749905550,15190,15160,15200,15160,5224
20230619,101400,2670557550,15150,15160,15160,15120,2050
20230619,101300,2639505040,15160,15170,15170,15160,1574
20230619,101200,2615630490,15170,15140,15170,15140,2999
20230619,101100,2570157320,15140,15110,15140,15110,1000
20230619,101000,2555029600,15110,15090,15110,15090,852
20230619,100900,2542162660,15100,15070,15100,15070,723
20230619,100800,2531255130,15070,15060,15070,15060,383
20230619,100700,2525486000,15070,15060,15070,15060,258
20230619,100600,2521599990,15070,15060,15070,15060,566
20230619,100500,2513072060,15060,15030,15060,15030,453
20230619,100400,2506260650,15040,15020,15040,15020,1097
20230619,100300,2489776600,15020,15000,15020,15000,320
20230619,100200,2484975420,15000,14990,15000,14990,143
20230619,100100,2482831840,15000,15000,15030,15000,395
20230619,100000,2476906630,15000,15040,15040,14990,1479
20230619,095900,2454695290,15030,14970,15040,14970,2929
20230619,095800,2410732050,14970,14900,14970,14890,1577
20230619,095700,2387178990,14890,14920,14920,14890,1021
20230619,095600,2371967720,14900,14920,14920,14900,716
20230619,095500,2361297650,14920,14880,14920,14880,932
20230619,095400,2347420740,14890,14890,14890,14880,1299
20230619,095300,2328079350,14890,14910,14910,14890,725
20230619,095200,2317272690,14910,14900,14910,14890,422
20230619,095100,2310987870,14890,14890,14910,14890,178
20230619,095000,2308336950,14890,14860,14890,14850,717
20230619,094900,2297682360,14860,14900,14900,14860,1774
20230619,094800,2271286700,14900,14910,14910,14900,254
20230619,094700,2267502010,14900,14910,14910,14900,142
20230619,094600,2265386170,14910,14900,14910,14880,1115
20230619,094500,2248784920,14900,14910,14920,14900,830
20230619,094400,2236405550,14910,14900,14910,14900,425
20230619,094300,2230072700,14900,14900,14910,14890,285
20230619,094200,2225824680,14880,14880,14910,14850,2914
20230619,094100,2182495980,14900,14860,14900,14850,1675
20230619,094000,2157581580,14850,14870,14880,14850,551
20230619,093900,2149396010,14870,14790,14870,14790,5822
20230619,093800,2063039440,14800,14820,14820,14790,4172
20230619,093700,2001275070,14820,14840,14850,14810,6142
20230619,093600,1910245370,14840,14860,14870,14810,3676
20230619,093500,1855682740,14870,14880,14890,14870,1689
20230619,093400,1830563710,14880,14900,14900,14880,3181
20230619,093300,1783178810,14900,14940,14940,14900,1050
20230619,093200,1767514320,14940,14880,14940,14880,2572
20230619,093100,1729215180,14890,14970,14970,14890,2921
20230619,093000,1685677830,14970,15020,15030,14930,6890
20230619,092900,1582315790,15030,15060,15060,15030,1962
20230619,092800,1552812920,15060,15060,15070,15050,1935
20230619,092700,1523680160,15060,15080,15080,15060,1757
20230619,092600,1497210500,15080,15090,15090,15070,545
20230619,092500,1488994430,15090,15070,15090,15070,447
20230619,092400,1482251500,15070,15080,15100,15070,2240
20230619,092300,1448473020,15080,15080,15090,15080,1186
20230619,092200,1430588130,15090,15090,15090,15080,442
20230619,092100,1423918450,15100,15100,15110,15090,2420
20230619,092000,1387380780,15100,15120,15130,15100,1182
20230619,091900,1369516740,15120,15120,15130,15120,1047
20230619,091800,1353684790,15110,15100,15130,15100,3072
20230619,091700,1307259480,15100,15120,15130,15090,5140
20230619,091600,1229638150,15120,15100,15120,15100,2235
20230619,091500,1195884990,15100,15090,15100,15090,3464
20230619,091400,1143584490,15100,15090,15100,15090,998
20230619,091300,1128520860,15090,15090,15100,15080,567
20230619,091200,1119965700,15100,15100,15140,15100,2951
20230619,091100,1075374910,15100,15110,15120,15100,2198
20230619,091000,1042165820,15120,15160,15170,15110,3217
20230619,090900,993444470,15160,15190,15200,15160,4686
20230619,090800,922285820,15190,15190,15200,15180,1513
20230619,090700,899295890,15180,15200,15200,15170,4412
20230619,090600,832288090,15200,15250,15270,15200,11152
20230619,090500,662440610,15270,15240,15270,15210,11271
20230619,090400,490549500,15270,15150,15290,15150,11279
20230619,090300,318828840,15150,15090,15150,15080,3519
20230619,090200,265633580,15090,15110,15110,15050,3675
20230619,090100,210245690,15110,15110,15150,15080,4553
20230619,090000,141473000,15150,15170,15170,15100,9334