KissMeData/072020/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,194700,1884206990,10850,10850,10850,10850,1321
20240619,194600,1884206990,10850,10850,10850,10850,0
20240619,194500,1884206990,10850,10850,10850,10850,0
20240619,194400,1884206990,10850,10850,10850,10850,0
20240619,194300,1884206990,10850,10850,10850,10850,0
20240619,194200,1884206990,10850,10850,10850,10850,0
20240619,194100,1884206990,10850,10850,10850,10850,0
20240619,194000,1884206990,10850,10850,10850,10850,0
20240619,193900,1884206990,10850,10850,10850,10850,0
20240619,193800,1884206990,10850,10850,10850,10850,0
20240619,193700,1884206990,10850,10850,10850,10850,0
20240619,193600,1884206990,10850,10850,10850,10850,0
20240619,193500,1884206990,10850,10850,10850,10850,0
20240619,193400,1884206990,10850,10850,10850,10850,0
20240619,193300,1884206990,10850,10850,10850,10850,0
20240619,193200,1884206990,10850,10850,10850,10850,0
20240619,193100,1884206990,10850,10850,10850,10850,0
20240619,193000,1884206990,10850,10850,10850,10850,0
20240619,192900,1884206990,10850,10850,10850,10850,0
20240619,192800,1884206990,10850,10850,10850,10850,0
20240619,192700,1884206990,10850,10850,10850,10850,0
20240619,192600,1884206990,10850,10850,10850,10850,0
20240619,192500,1884206990,10850,10850,10850,10850,0
20240619,192400,1884206990,10850,10850,10850,10850,0
20240619,192300,1884206990,10850,10850,10850,10850,0
20240619,192200,1884206990,10850,10850,10850,10850,0
20240619,192100,1884206990,10850,10850,10850,10850,0
20240619,192000,1884206990,10850,10850,10850,10850,0
20240619,191900,1884206990,10850,10850,10850,10850,0
20240619,191800,1884206990,10850,10850,10850,10850,0
20240619,191700,1884206990,10850,10850,10850,10850,1321
20240619,191600,1884206990,10850,10850,10850,10850,0
20240619,191500,1884206990,10850,10850,10850,10850,0
20240619,191400,1884206990,10850,10850,10850,10850,0
20240619,191300,1884206990,10850,10850,10850,10850,0
20240619,191200,1884206990,10850,10850,10850,10850,0
20240619,191100,1884206990,10850,10850,10850,10850,0
20240619,191000,1884206990,10850,10850,10850,10850,0
20240619,190900,1884206990,10850,10850,10850,10850,0
20240619,190800,1884206990,10850,10850,10850,10850,0
20240619,190700,1884206990,10850,10850,10850,10850,0
20240619,190600,1884206990,10850,10850,10850,10850,0
20240619,190500,1884206990,10850,10850,10850,10850,0
20240619,190400,1884206990,10850,10850,10850,10850,0
20240619,190300,1884206990,10850,10850,10850,10850,0
20240619,190200,1884206990,10850,10850,10850,10850,0
20240619,190100,1884206990,10850,10850,10850,10850,0
20240619,190000,1884206990,10850,10850,10850,10850,0
20240619,185900,1884206990,10850,10850,10850,10850,0
20240619,185800,1884206990,10850,10850,10850,10850,0
20240619,185700,1884206990,10850,10850,10850,10850,0
20240619,185600,1884206990,10850,10850,10850,10850,0
20240619,185500,1884206990,10850,10850,10850,10850,0
20240619,185400,1884206990,10850,10850,10850,10850,0
20240619,185300,1884206990,10850,10850,10850,10850,0
20240619,185200,1884206990,10850,10850,10850,10850,0
20240619,185100,1884206990,10850,10850,10850,10850,0
20240619,185000,1884206990,10850,10850,10850,10850,0
20240619,184900,1884206990,10850,10850,10850,10850,0
20240619,184800,1884206990,10850,10850,10850,10850,0
20240619,184700,1884206990,10850,10850,10850,10850,1321
20240619,184600,1884206990,10850,10850,10850,10850,0
20240619,184500,1884206990,10850,10850,10850,10850,0
20240619,184400,1884206990,10850,10850,10850,10850,0
20240619,184300,1884206990,10850,10850,10850,10850,0
20240619,184200,1884206990,10850,10850,10850,10850,0
20240619,184100,1884206990,10850,10850,10850,10850,0
20240619,184000,1884206990,10850,10850,10850,10850,0
20240619,183900,1884206990,10850,10850,10850,10850,0
20240619,183800,1884206990,10850,10850,10850,10850,0
20240619,183700,1884206990,10850,10850,10850,10850,0
20240619,183600,1884206990,10850,10850,10850,10850,0
20240619,183500,1884206990,10850,10850,10850,10850,0
20240619,183400,1884206990,10850,10850,10850,10850,0
20240619,183300,1884206990,10850,10850,10850,10850,0
20240619,183200,1884206990,10850,10850,10850,10850,0
20240619,183100,1884206990,10850,10850,10850,10850,0
20240619,183000,1884206990,10850,10850,10850,10850,0
20240619,182900,1884206990,10850,10850,10850,10850,0
20240619,182800,1884206990,10850,10850,10850,10850,0
20240619,182700,1884206990,10850,10850,10850,10850,0
20240619,182600,1884206990,10850,10850,10850,10850,0
20240619,182500,1884206990,10850,10850,10850,10850,0
20240619,182400,1884206990,10850,10850,10850,10850,0
20240619,182300,1884206990,10850,10850,10850,10850,0
20240619,182200,1884206990,10850,10850,10850,10850,0
20240619,182100,1884206990,10850,10850,10850,10850,0
20240619,182000,1884206990,10850,10850,10850,10850,0
20240619,181900,1884206990,10850,10850,10850,10850,0
20240619,181800,1884206990,10850,10850,10850,10850,0
20240619,181700,1884206990,10850,10850,10850,10850,1321
20240619,181600,1884206990,10850,10850,10850,10850,0
20240619,181500,1884206990,10850,10850,10850,10850,0
20240619,181400,1884206990,10850,10850,10850,10850,0
20240619,181300,1884206990,10850,10850,10850,10850,0
20240619,181200,1884206990,10850,10850,10850,10850,0
20240619,181100,1884206990,10850,10850,10850,10850,0
20240619,181000,1884206990,10850,10850,10850,10850,0
20240619,180900,1884206990,10850,10850,10850,10850,0
20240619,180800,1884206990,10850,10850,10850,10850,0
20240619,180700,1884206990,10850,10850,10850,10850,0
20240619,180600,1884206990,10850,10850,10850,10850,0
20240619,180500,1884206990,10850,10850,10850,10850,0
20240619,180400,1884206990,10850,10850,10850,10850,0
20240619,180300,1884206990,10850,10850,10850,10850,0
20240619,180200,1884206990,10850,10850,10850,10850,0
20240619,180100,1884206990,10850,10850,10850,10850,0
20240619,180000,1884206990,10850,10850,10850,10850,0
20240619,175900,1884206990,10850,10850,10850,10850,0
20240619,175800,1884206990,10850,10850,10850,10850,0
20240619,175700,1884206990,10850,10850,10850,10850,0
20240619,175600,1884206990,10850,10850,10850,10850,0
20240619,175500,1884206990,10850,10850,10850,10850,0
20240619,175400,1884206990,10850,10850,10850,10850,0
20240619,175300,1884206990,10850,10850,10850,10850,0
20240619,175200,1884206990,10850,10850,10850,10850,0
20240619,175100,1884206990,10850,10850,10850,10850,0
20240619,175000,1884206990,10850,10850,10850,10850,0
20240619,174900,1884206990,10850,10850,10850,10850,0
20240619,174800,1884206990,10850,10850,10850,10850,0
20240619,174700,1884206990,10850,10850,10850,10850,1321
20240619,174600,1884206990,10850,10850,10850,10850,0
20240619,174500,1884206990,10850,10850,10850,10850,0
20240619,174400,1884206990,10850,10850,10850,10850,0
20240619,174300,1884206990,10850,10850,10850,10850,0
20240619,174200,1884206990,10850,10850,10850,10850,0
20240619,174100,1884206990,10850,10850,10850,10850,0
20240619,174000,1884206990,10850,10850,10850,10850,0
20240619,173900,1884206990,10850,10850,10850,10850,0
20240619,173800,1884206990,10850,10850,10850,10850,0
20240619,173700,1884206990,10850,10850,10850,10850,0
20240619,173600,1884206990,10850,10850,10850,10850,0
20240619,173500,1884206990,10850,10850,10850,10850,0
20240619,173400,1884206990,10850,10850,10850,10850,0
20240619,173300,1884206990,10850,10850,10850,10850,0
20240619,173200,1884206990,10850,10850,10850,10850,0
20240619,173100,1884206990,10850,10850,10850,10850,0
20240619,173000,1884206990,10850,10850,10850,10850,0
20240619,172900,1884206990,10850,10850,10850,10850,0
20240619,172800,1884206990,10850,10850,10850,10850,0
20240619,172700,1884206990,10850,10850,10850,10850,0
20240619,172600,1884206990,10850,10850,10850,10850,0
20240619,172500,1884206990,10850,10850,10850,10850,0
20240619,172400,1884206990,10850,10850,10850,10850,0
20240619,172300,1884206990,10850,10850,10850,10850,0
20240619,172200,1884206990,10850,10850,10850,10850,0
20240619,172100,1884206990,10850,10850,10850,10850,0
20240619,172000,1884206990,10850,10850,10850,10850,0
20240619,171900,1884206990,10850,10850,10850,10850,0
20240619,171800,1884206990,10850,10850,10850,10850,0
20240619,171700,1884206990,10850,10850,10850,10850,1321
20240619,171600,1884206990,10850,10850,10850,10850,0
20240619,171500,1884206990,10850,10850,10850,10850,0
20240619,171400,1884206990,10850,10850,10850,10850,0
20240619,171300,1884206990,10850,10850,10850,10850,0
20240619,171200,1884206990,10850,10850,10850,10850,0
20240619,171100,1884206990,10850,10850,10850,10850,0
20240619,171000,1884206990,10850,10850,10850,10850,0
20240619,170900,1884206990,10850,10850,10850,10850,0
20240619,170800,1884206990,10850,10850,10850,10850,0
20240619,170700,1884206990,10850,10850,10850,10850,0
20240619,170600,1884206990,10850,10850,10850,10850,0
20240619,170500,1884206990,10850,10850,10850,10850,0
20240619,170400,1884206990,10850,10850,10850,10850,0
20240619,170300,1884206990,10850,10850,10850,10850,0
20240619,170200,1884206990,10850,10850,10850,10850,0
20240619,170100,1884206990,10850,10850,10850,10850,0
20240619,170000,1884206990,10850,10850,10850,10850,0
20240619,165900,1884206990,10850,10850,10850,10850,0
20240619,165800,1884206990,10850,10850,10850,10850,0
20240619,165700,1884206990,10850,10850,10850,10850,0
20240619,165600,1884206990,10850,10850,10850,10850,0
20240619,165500,1884206990,10850,10850,10850,10850,0
20240619,165400,1884206990,10850,10850,10850,10850,0
20240619,165300,1884206990,10850,10850,10850,10850,0
20240619,165200,1884206990,10850,10850,10850,10850,0
20240619,165100,1884206990,10850,10850,10850,10850,0
20240619,165000,1884206990,10850,10850,10850,10850,0
20240619,164900,1884206990,10850,10850,10850,10850,0
20240619,164800,1884206990,10850,10850,10850,10850,0
20240619,164700,1884206990,10850,10850,10850,10850,1321
20240619,164600,1884206990,10850,10850,10850,10850,0
20240619,164500,1884206990,10850,10850,10850,10850,0
20240619,164400,1884206990,10850,10850,10850,10850,0
20240619,164300,1884206990,10850,10850,10850,10850,0
20240619,164200,1884206990,10850,10850,10850,10850,0
20240619,164100,1884206990,10850,10850,10850,10850,0
20240619,164000,1884206990,10850,10850,10850,10850,0
20240619,163900,1884206990,10850,10850,10850,10850,0
20240619,163800,1884206990,10850,10850,10850,10850,0
20240619,163700,1884206990,10850,10850,10850,10850,0
20240619,163600,1884206990,10850,10850,10850,10850,0
20240619,163500,1884206990,10850,10850,10850,10850,0
20240619,163400,1884206990,10850,10850,10850,10850,0
20240619,163300,1884206990,10850,10850,10850,10850,0
20240619,163200,1884206990,10850,10850,10850,10850,0
20240619,163100,1884206990,10850,10850,10850,10850,0
20240619,163000,1884206990,10850,10850,10850,10850,0
20240619,162900,1884206990,10850,10850,10850,10850,0
20240619,162800,1884206990,10850,10850,10850,10850,0
20240619,162700,1884206990,10850,10850,10850,10850,0
20240619,162600,1884206990,10850,10850,10850,10850,0
20240619,162500,1884206990,10850,10850,10850,10850,0
20240619,162400,1884206990,10850,10850,10850,10850,0
20240619,162300,1884206990,10850,10850,10850,10850,0
20240619,162200,1884206990,10850,10850,10850,10850,0
20240619,162100,1884206990,10850,10850,10850,10850,0
20240619,162000,1884206990,10850,10850,10850,10850,0
20240619,161900,1884206990,10850,10850,10850,10850,0
20240619,161800,1884206990,10850,10850,10850,10850,0
20240619,161700,1884206990,10850,10850,10850,10850,1321
20240619,161600,1884206990,10850,10850,10850,10850,0
20240619,161500,1884206990,10850,10850,10850,10850,0
20240619,161400,1884206990,10850,10850,10850,10850,0
20240619,161300,1884206990,10850,10850,10850,10850,0
20240619,161200,1884206990,10850,10850,10850,10850,0
20240619,161100,1884206990,10850,10850,10850,10850,0
20240619,161000,1884206990,10850,10850,10850,10850,0
20240619,160900,1884206990,10850,10850,10850,10850,0
20240619,160800,1884206990,10850,10850,10850,10850,0
20240619,160700,1884206990,10850,10850,10850,10850,0
20240619,160600,1884206990,10850,10850,10850,10850,0
20240619,160500,1884206990,10850,10850,10850,10850,0
20240619,160400,1884206990,10850,10850,10850,10850,0
20240619,160300,1884206990,10850,10850,10850,10850,0
20240619,160200,1884206990,10850,10850,10850,10850,0
20240619,160100,1884206990,10850,10850,10850,10850,0
20240619,160000,1884206990,10850,10850,10850,10850,0
20240619,155900,1884206990,10850,10850,10850,10850,0
20240619,155800,1884206990,10850,10850,10850,10850,0
20240619,155700,1884206990,10850,10850,10850,10850,0
20240619,155600,1884206990,10850,10850,10850,10850,0
20240619,155500,1884206990,10850,10850,10850,10850,0
20240619,155400,1884206990,10850,10850,10850,10850,0
20240619,155300,1884206990,10850,10850,10850,10850,0
20240619,155200,1884206990,10850,10850,10850,10850,0
20240619,155100,1884206990,10850,10850,10850,10850,0
20240619,155000,1884206990,10850,10850,10850,10850,0
20240619,154900,1884206990,10850,10850,10850,10850,0
20240619,154800,1884206990,10850,10850,10850,10850,0
20240619,154700,1884206990,10850,10850,10850,10850,1321
20240619,154600,1884206990,10850,10850,10850,10850,0
20240619,154500,1884206990,10850,10850,10850,10850,0
20240619,154400,1884206990,10850,10850,10850,10850,0
20240619,154300,1884206990,10850,10850,10850,10850,0
20240619,154200,1884206990,10850,10850,10850,10850,0
20240619,154100,1884206990,10850,10850,10850,10850,0
20240619,154000,1884206990,10850,10850,10850,10850,0
20240619,153900,1884206990,10850,10850,10850,10850,0
20240619,153800,1884206990,10850,10850,10850,10850,0
20240619,153700,1884206990,10850,10850,10850,10850,0
20240619,153600,1884206990,10850,10850,10850,10850,0
20240619,153500,1884206990,10850,10850,10850,10850,0
20240619,153400,1884206990,10850,10850,10850,10850,0
20240619,153300,1884206990,10850,10850,10850,10850,0
20240619,153200,1884206990,10850,10850,10850,10850,0
20240619,153100,1884206990,10850,10850,10850,10850,0
20240619,153000,1884206990,10850,10850,10850,10850,1321
20240619,152900,1869874140,10870,10870,10870,10870,0
20240619,152800,1869874140,10870,10870,10870,10870,0
20240619,152700,1869874140,10870,10870,10870,10870,0
20240619,152600,1869874140,10870,10870,10870,10870,0
20240619,152500,1869874140,10870,10870,10870,10870,0
20240619,152400,1869874140,10870,10870,10870,10870,0
20240619,152300,1869874140,10870,10870,10870,10870,0
20240619,152200,1869874140,10870,10870,10870,10870,0
20240619,152100,1869874140,10870,10870,10870,10870,0
20240619,152000,1869874140,10870,10870,10870,10870,0
20240619,151900,1869874140,10870,10830,10870,10830,2567
20240619,151800,1842005310,10830,10830,10830,10820,18
20240619,151700,1841810380,10830,10830,10830,10830,22
20240619,151600,1841572120,10800,10800,10800,10800,0
20240619,151500,1841572120,10800,10810,10810,10800,2041
20240619,151400,1819524510,10810,10820,10830,10800,8594
20240619,151300,1726668180,10820,10820,10830,10820,248
20240619,151200,1723982820,10830,10840,10840,10830,898
20240619,151100,1714257130,10850,10850,10850,10850,0
20240619,151000,1714257130,10850,10850,10850,10850,0
20240619,150900,1714257130,10850,10850,10850,10850,0
20240619,150800,1714257130,10850,10850,10850,10850,30
20240619,150700,1713931630,10850,10850,10850,10850,79
20240619,150600,1713074480,10850,10850,10850,10850,161
20240619,150500,1711327630,10840,10830,10840,10830,601
20240619,150400,1704812820,10840,10840,10840,10840,9
20240619,150300,1704715260,10840,10840,10840,10840,0
20240619,150200,1704715260,10840,10840,10840,10840,20
20240619,150100,1704498460,10840,10840,10840,10840,83
20240619,150000,1703598740,10840,10830,10840,10830,737
20240619,145900,1695610670,10830,10820,10830,10820,700
20240619,145800,1688030670,10820,10820,10820,10820,150
20240619,145700,1686407670,10820,10830,10830,10820,662
20240619,145600,1679240210,10830,10830,10830,10830,56
20240619,145500,1678633730,10830,10830,10830,10820,417
20240619,145400,1674118570,10840,10830,10840,10830,534
20240619,145300,1668335260,10840,10820,10840,10820,749
20240619,145200,1660229580,10820,10830,10830,10820,201
20240619,145100,1658053760,10840,10820,10840,10820,447
20240619,145000,1653211950,10820,10830,10840,10820,1554
20240619,144900,1636384240,10830,10830,10830,10830,268
20240619,144800,1633481800,10830,10830,10830,10830,227
20240619,144700,1631023390,10840,10840,10840,10840,1
20240619,144600,1631012550,10840,10840,10840,10840,0
20240619,144500,1631012550,10840,10840,10840,10840,0
20240619,144400,1631012550,10840,10840,10840,10840,1101
20240619,144300,1619077710,10850,10850,10850,10850,1146
20240619,144200,1606643610,10850,10840,10850,10840,16
20240619,144100,1606470020,10850,10850,10850,10850,0
20240619,144000,1606470020,10850,10850,10850,10850,0
20240619,143900,1606470020,10850,10850,10850,10850,0
20240619,143800,1606470020,10850,10850,10850,10850,60
20240619,143700,1605819020,10850,10850,10850,10850,1
20240619,143600,1605808170,10850,10820,10850,10800,3237
20240619,143500,1570835620,10810,10830,10850,10810,935
20240619,143400,1560727480,10850,10840,10850,10810,7178
20240619,143300,1483116570,10830,10840,10850,10820,3006
20240619,143200,1450580190,10850,10850,10850,10850,16
20240619,143100,1450406590,10860,10850,10860,10850,678
20240619,143000,1443047570,10850,10850,10860,10850,337
20240619,142900,1439391110,10860,10860,10860,10860,0
20240619,142800,1439391110,10860,10860,10860,10860,47
20240619,142700,1438880690,10860,10860,10860,10860,574
20240619,142600,1432647050,10870,10870,10870,10870,15
20240619,142500,1432484000,10870,10870,10870,10870,0
20240619,142400,1432484000,10870,10870,10870,10860,22
20240619,142300,1432245060,10870,10870,10870,10860,260
20240619,142200,1429419360,10870,10870,10870,10870,60
20240619,142100,1428767160,10870,10880,10880,10870,52
20240619,142000,1428201870,10880,10880,10880,10880,5
20240619,141900,1428147470,10880,10880,10880,10880,1
20240619,141800,1428136590,10890,10880,10890,10880,16
20240619,141700,1427962500,10890,10870,10890,10860,252
20240619,141600,1425225640,10890,10890,10890,10890,1
20240619,141500,1425214750,10880,10880,10880,10870,38
20240619,141400,1424801560,10900,10900,10900,10900,0
20240619,141300,1424801560,10900,10890,10900,10890,211
20240619,141200,1422503760,10890,10900,10900,10890,571
20240619,141100,1416285380,10910,10910,10910,10910,0
20240619,141000,1416285380,10910,10910,10910,10910,0
20240619,140900,1416285380,10910,10910,10910,10910,0
20240619,140800,1416285380,10910,10910,10910,10910,0
20240619,140700,1416285380,10910,10910,10910,10910,53
20240619,140600,1415707150,10910,10900,10910,10900,255
20240619,140500,1412926110,10910,10900,10910,10890,142
20240619,140400,1411378310,10900,10880,10900,10880,408
20240619,140300,1406933140,10880,10880,10880,10880,1
20240619,140200,1406922260,10870,10870,10870,10870,507
20240619,140100,1401411170,10870,10870,10870,10870,0
20240619,140000,1401411170,10870,10870,10870,10870,0
20240619,135900,1401411170,10870,10870,10870,10870,0
20240619,135800,1401411170,10870,10870,10870,10870,0
20240619,135700,1401411170,10870,10880,10880,10870,50
20240619,135600,1400867520,10880,10880,10880,10880,70
20240619,135500,1400105920,10880,10880,10880,10880,0
20240619,135400,1400105920,10880,10900,10900,10880,140
20240619,135300,1398581600,10890,10890,10890,10890,138
20240619,135200,1397078780,10900,10900,10900,10900,27
20240619,135100,1396784480,10900,10900,10900,10900,127
20240619,135000,1395400180,10900,10900,10900,10900,46
20240619,134900,1394898780,10900,10900,10900,10900,124
20240619,134800,1393547180,10900,10900,10900,10900,0
20240619,134700,1393547180,10900,10910,10910,10900,201
20240619,134600,1391356220,10910,10910,10910,10910,12
20240619,134500,1391225300,10910,10910,10910,10910,2
20240619,134400,1391203480,10900,10900,10900,10900,0
20240619,134300,1391203480,10900,10900,10900,10900,0
20240619,134200,1391203480,10900,10900,10900,10900,140
20240619,134100,1389677480,10900,10900,10900,10900,0
20240619,134000,1389677480,10900,10900,10900,10900,51
20240619,133900,1389121580,10900,10900,10900,10900,50
20240619,133800,1388576580,10900,10900,10900,10900,0
20240619,133700,1388576580,10900,10900,10900,10900,495
20240619,133600,1383181080,10900,10900,10900,10900,5
20240619,133500,1383126580,10900,10900,10910,10900,21
20240619,133400,1382897660,10910,10910,10910,10910,43
20240619,133300,1382428530,10910,10910,10910,10910,10
20240619,133200,1382319430,10900,10900,10900,10900,20
20240619,133100,1382101430,10900,10900,10900,10900,0
20240619,133000,1382101430,10900,10900,10900,10900,31
20240619,132900,1381763530,10890,10890,10890,10890,0
20240619,132800,1381763530,10890,10890,10890,10890,37
20240619,132700,1381360600,10900,10900,10900,10900,50
20240619,132600,1380815600,10910,10890,10910,10890,12
20240619,132500,1380684900,10890,10880,10910,10880,856
20240619,132400,1371359360,10900,10900,10900,10900,0
20240619,132300,1371359360,10900,10870,10900,10870,2
20240619,132200,1371337590,10870,10860,10900,10860,22
20240619,132100,1371098430,10890,10850,10890,10850,2
20240619,132000,1371076690,10870,10870,10870,10870,0
20240619,131900,1371076690,10870,10870,10870,10830,3598
20240619,131800,1332078820,10890,10890,10890,10890,0
20240619,131700,1332078820,10890,10900,10900,10860,212
20240619,131600,1329776390,10900,10870,10900,10870,2
20240619,131500,1329754620,10900,10870,10900,10870,2
20240619,131400,1329732850,10860,10860,10860,10860,50
20240619,131300,1329189850,10900,10900,10900,10900,0
20240619,131200,1329189850,10900,10900,10900,10900,0
20240619,131100,1329189850,10900,10900,10900,10900,0
20240619,131000,1329189850,10900,10860,10900,10860,8
20240619,130900,1329102760,10850,10890,10890,10850,110
20240619,130800,1327909180,10900,10900,10900,10900,0
20240619,130700,1327909180,10900,10850,10900,10850,185
20240619,130600,1325901600,10850,10850,10850,10850,0
20240619,130500,1325901600,10850,10850,10850,10850,32
20240619,130400,1325554400,10850,10850,10850,10850,0
20240619,130300,1325554400,10850,10880,10880,10850,55
20240619,130200,1324957580,10870,10870,10880,10870,5
20240619,130100,1324903210,10880,10880,10880,10860,3
20240619,130000,1324870590,10850,10880,10880,10850,54
20240619,125900,1324283130,10900,10850,10900,10850,10
20240619,125800,1324174180,10840,10880,10890,10840,1627
20240619,125700,1306515640,10900,10890,10900,10890,432
20240619,125600,1301811150,10900,10900,10900,10900,129
20240619,125500,1300405050,10900,10900,10900,10900,0
20240619,125400,1300405050,10900,10900,10900,10900,0
20240619,125300,1300405050,10900,10900,10900,10900,1
20240619,125200,1300394150,10900,10900,10900,10900,0
20240619,125100,1300394150,10900,10900,10900,10900,177
20240619,125000,1298464850,10900,10900,10900,10900,0
20240619,124900,1298464850,10900,10900,10900,10900,0
20240619,124800,1298464850,10900,10900,10900,10900,0
20240619,124700,1298464850,10900,10900,10900,10900,111
20240619,124600,1297254950,10940,10910,10940,10910,200
20240619,124500,1295067250,10910,10910,10910,10910,0
20240619,124400,1295067250,10910,10920,10930,10910,4
20240619,124300,1295023580,10920,10910,10930,10910,99
20240619,124200,1293943460,10940,10910,10940,10910,3
20240619,124100,1293910670,10940,10910,10940,10910,3
20240619,124000,1293877880,10930,10920,10940,10900,13
20240619,123900,1293736080,10930,10900,10940,10900,184
20240619,123800,1291730090,10900,10910,10910,10900,138
20240619,123700,1290224930,10930,10920,10930,10920,247
20240619,123600,1287527680,10920,10920,10920,10920,111
20240619,123500,1286315560,10920,10920,10920,10920,50
20240619,123400,1285769560,10920,10920,10920,10920,0
20240619,123300,1285769560,10920,10920,10920,10920,0
20240619,123200,1285769560,10920,10920,10930,10920,430
20240619,123100,1281073860,10920,10920,10920,10920,1
20240619,123000,1281062940,10920,10920,10920,10920,4
20240619,122900,1281019260,10930,10930,10930,10930,0
20240619,122800,1281019260,10930,10920,10930,10920,11
20240619,122700,1280899040,10930,10930,10930,10930,0
20240619,122600,1280899040,10930,10930,10930,10930,0
20240619,122500,1280899040,10930,10930,10930,10930,0
20240619,122400,1280899040,10930,10900,10930,10900,1216
20240619,122300,1267632470,10900,10900,10900,10900,0
20240619,122200,1267632470,10900,10900,10900,10900,0
20240619,122100,1267632470,10900,10900,10900,10900,0
20240619,122000,1267632470,10900,10900,10900,10900,0
20240619,121900,1267632470,10900,10900,10900,10900,1
20240619,121800,1267621570,10900,10910,10910,10900,576
20240619,121700,1261341400,10910,10910,10920,10910,102
20240619,121600,1260228570,10900,10900,10900,10900,59
20240619,121500,1259585470,10900,10910,10930,10900,10
20240619,121400,1259476350,10910,10890,10920,10890,240
20240619,121300,1256857980,10900,10900,10900,10880,267
20240619,121200,1253947790,10880,10880,10900,10880,13
20240619,121100,1253806240,10890,10890,10890,10890,1
20240619,121000,1253795350,10860,10860,10860,10860,0
20240619,120900,1253795350,10860,10860,10860,10860,0
20240619,120800,1253795350,10860,10860,10860,10860,0
20240619,120700,1253795350,10860,10860,10860,10860,0
20240619,120600,1253795350,10860,10860,10880,10850,597
20240619,120500,1247312890,10850,10850,10850,10850,0
20240619,120400,1247312890,10850,10860,10860,10850,704
20240619,120300,1239674130,10860,10910,10910,10860,2610
20240619,120200,1211312540,10880,10880,10880,10880,1
20240619,120100,1211301660,10880,10880,10880,10880,0
20240619,120000,1211301660,10880,10880,10880,10880,200
20240619,115900,1209125660,10880,10900,10900,10880,1083
20240619,115800,1197336160,10890,10890,10890,10890,0
20240619,115700,1197336160,10890,10890,10890,10890,14
20240619,115600,1197183700,10890,10890,10890,10890,0
20240619,115500,1197183700,10890,10900,10900,10890,238
20240619,115400,1194590500,10880,10890,10890,10880,100
20240619,115300,1193501940,10900,10900,10900,10900,0
20240619,115200,1193501940,10900,10900,10900,10900,1
20240619,115100,1193491040,10900,10900,10900,10900,9
20240619,115000,1193392940,10910,10910,10910,10910,56
20240619,114900,1192781980,10910,10890,10910,10880,405
20240619,114800,1188372900,10900,10900,10900,10900,147
20240619,114700,1186770600,10900,10900,10900,10900,72
20240619,114600,1185985800,10900,10880,10900,10880,24
20240619,114500,1185724480,10890,10890,10890,10890,0
20240619,114400,1185724480,10890,10890,10890,10880,137
20240619,114300,1184233530,10880,10880,10880,10880,0
20240619,114200,1184233530,10880,10880,10880,10880,0
20240619,114100,1184233530,10880,10910,10910,10880,7
20240619,114000,1184157250,10910,10900,10910,10870,2593
20240619,113900,1155938890,10900,10910,10910,10900,235
20240619,113800,1153376040,10920,10920,10920,10920,133
20240619,113700,1151923680,10940,10940,10940,10940,1
20240619,113600,1151912740,10940,10940,10940,10940,1
20240619,113500,1151901800,10930,10930,10930,10930,220
20240619,113400,1149497200,10920,10920,10920,10920,0
20240619,113300,1149497200,10920,10930,10930,10920,6
20240619,113200,1149431670,10930,10930,10930,10930,0
20240619,113100,1149431670,10930,10930,10930,10930,19
20240619,113000,1149224000,10930,10930,10930,10930,105
20240619,112900,1148076350,10930,10930,10930,10930,2
20240619,112800,1148054490,10900,10900,10900,10900,0
20240619,112700,1148054490,10900,10900,10900,10900,0
20240619,112600,1148054490,10900,10910,10910,10900,60
20240619,112500,1147400090,11000,11000,11000,11000,0
20240619,112400,1147400090,11000,10900,11000,10900,118
20240619,112300,1146111940,10900,10900,10900,10900,150
20240619,112200,1144476940,10900,10900,10900,10900,4
20240619,112100,1144433340,10900,10900,10900,10900,0
20240619,112000,1144433340,10900,10900,10900,10900,320
20240619,111900,1140945340,10910,10910,10910,10910,260
20240619,111800,1138108740,10910,10920,10920,10910,620
20240619,111700,1131344250,10930,10930,10930,10930,95
20240619,111600,1130305900,10930,10930,10930,10930,210
20240619,111500,1128010600,10930,10940,10940,10930,262
20240619,111400,1125146910,10940,10940,10940,10940,0
20240619,111300,1125146910,10940,10960,10960,10930,344
20240619,111200,1121383520,10970,10950,11020,10950,2244
20240619,111100,1096692270,10950,10910,10950,10910,185
20240619,111000,1094669110,10910,10900,10910,10900,35
20240619,110900,1094287490,10860,10860,10860,10860,0
20240619,110800,1094287490,10860,10870,10870,10860,429
20240619,110700,1089624270,10870,10870,10870,10870,2
20240619,110600,1089602530,10900,10880,10900,10880,53
20240619,110500,1089025870,10860,10870,10870,10860,177
20240619,110400,1087103640,10850,10850,10850,10850,0
20240619,110300,1087103640,10850,10870,10870,10850,50
20240619,110200,1086560980,10900,10900,10900,10880,40
20240619,110100,1086125080,10910,10910,10910,10910,0
20240619,110000,1086125080,10910,10910,10910,10910,0
20240619,105900,1086125080,10910,10910,10910,10910,20
20240619,105800,1085906880,10890,10880,10900,10860,539
20240619,105700,1080043450,10850,10870,10880,10850,279
20240619,105600,1077008400,10880,10880,10880,10880,0
20240619,105500,1077008400,10880,10850,10880,10820,1368
20240619,105400,1062184240,10850,10860,10860,10850,450
20240619,105300,1057301520,10850,10850,10850,10850,200
20240619,105200,1055131520,10850,10900,10900,10850,357
20240619,105100,1051257920,10890,10900,10900,10850,2157
20240619,105000,1027822330,10900,10910,10910,10890,58
20240619,104900,1027190080,10920,10920,10920,10920,0
20240619,104800,1027190080,10920,10920,10920,10910,12
20240619,104700,1027059090,10930,10920,10930,10920,102
20240619,104600,1025945230,10940,10920,10940,10920,90
20240619,104500,1024962390,10920,10930,10930,10900,131
20240619,104400,1023533800,10950,10940,10950,10940,5
20240619,104300,1023479060,10930,10950,10950,10930,23
20240619,104200,1023227570,10950,10950,10950,10950,0
20240619,104100,1023227570,10950,10950,10950,10950,0
20240619,104000,1023227570,10950,10950,10950,10950,0
20240619,103900,1023227570,10950,10910,10950,10910,8
20240619,103800,1023140130,10920,10950,10950,10870,5829
20240619,103700,959693130,10960,10910,10960,10910,24
20240619,103600,959431140,10910,10920,10920,10910,2606
20240619,103500,930995530,10930,10940,10940,10930,100
20240619,103400,929902330,10930,10930,10930,10930,1
20240619,103300,929891400,10930,10940,10940,10930,1269
20240619,103200,916016570,10940,10940,10940,10940,410
20240619,103100,911531170,10940,10950,10950,10940,1200
20240619,103000,898402760,10950,10950,10950,10950,68
20240619,102900,897658160,10950,10950,10950,10950,117
20240619,102800,896377010,10950,10950,10950,10950,44
20240619,102700,895895210,10960,10960,10960,10960,2
20240619,102600,895873290,10960,10980,10980,10960,573
20240619,102500,889592670,10990,10990,10990,10990,34
20240619,102400,889219010,10990,10990,10990,10990,3
20240619,102300,889186040,10990,10990,10990,10990,10
20240619,102200,889076140,10990,10990,10990,10990,1
20240619,102100,889065150,10990,10990,10990,10990,1
20240619,102000,889054160,10990,10990,10990,10990,1
20240619,101900,889043170,10970,10990,10990,10970,5
20240619,101800,888988240,11000,10990,11000,10990,4
20240619,101700,888944250,11000,11000,11000,11000,1
20240619,101600,888933250,10970,10970,10970,10970,0
20240619,101500,888933250,10970,10940,10970,10940,67
20240619,101400,888198710,10940,10940,10940,10940,4
20240619,101300,888154950,10930,10930,10930,10930,0
20240619,101200,888154950,10930,10980,10980,10930,602
20240619,101100,881564590,11000,11000,11000,11000,50
20240619,101000,881014590,11000,10980,11000,10950,602
20240619,100900,874418570,10980,10980,10980,10950,2036
20240619,100800,852084120,10980,10980,10980,10980,1404
20240619,100700,836668200,10990,11000,11000,10990,67
20240619,100600,835931770,11030,11030,11030,11030,0
20240619,100500,835931770,11030,11030,11030,11030,0
20240619,100400,835931770,11030,11030,11030,10980,782
20240619,100300,827316600,11030,11010,11030,11010,3
20240619,100200,827283530,11030,11030,11030,11030,0
20240619,100100,827283530,11030,11030,11030,11030,0
20240619,100000,827283530,11030,11030,11030,11030,0
20240619,095900,827283530,11030,11010,11030,11010,188
20240619,095800,825213630,11010,11030,11030,11010,115
20240619,095700,823947390,11030,11030,11040,11010,8
20240619,095600,823859150,11010,11010,11010,11010,208
20240619,095500,821569070,11040,11040,11040,11040,5
20240619,095400,821513870,10970,11020,11020,10970,427
20240619,095300,816822730,11020,11020,11020,11020,17
20240619,095200,816635390,11020,11020,11020,11020,0
20240619,095100,816635390,11020,11020,11020,11020,6
20240619,095000,816569270,11040,11040,11040,11040,21
20240619,094900,816337430,11050,11050,11050,11050,0
20240619,094800,816337430,11050,10990,11050,10990,404
20240619,094700,811886850,10990,10980,10990,10980,331
20240619,094600,808252450,10980,10980,10980,10980,523
20240619,094500,802509910,10980,10970,10980,10970,157
20240619,094400,800787580,10970,10980,10980,10970,845
20240619,094300,791510660,10990,10990,10990,10990,311
20240619,094200,788092770,10990,11010,11010,10990,105
20240619,094100,786938760,10970,11020,11020,10970,116
20240619,094000,785663890,11040,10990,11040,10990,1356
20240619,093900,770743740,10960,10980,10980,10960,1208
20240619,093800,757482590,10950,10950,10950,10950,98
20240619,093700,756409490,10960,10960,10980,10960,363
20240619,093600,752430970,10980,10980,10980,10980,9
20240619,093500,752332150,10980,10960,10980,10960,415
20240619,093400,747783700,10960,10960,10960,10960,514
20240619,093300,742150260,10960,10960,10960,10960,280
20240619,093200,739081460,10960,10960,10960,10950,10
20240619,093100,738971930,10940,10940,10940,10940,100
20240619,093000,737877930,10940,10910,10940,10910,1894
20240619,092900,717214020,10910,10900,10910,10900,2488
20240619,092800,690094720,10900,10920,10940,10900,2335
20240619,092700,664609420,10920,10930,10930,10920,502
20240619,092600,659125070,10930,10930,10930,10930,53
20240619,092500,658545780,10940,10930,10940,10930,83
20240619,092400,657638580,10940,10950,10950,10940,254
20240619,092300,654857300,10950,10930,10950,10930,84
20240619,092200,653938160,10930,10960,10960,10920,1023
20240619,092100,642750600,10960,10940,10960,10940,379
20240619,092000,638602630,10940,10950,10950,10940,557
20240619,091900,632505790,10950,10950,10970,10950,1024
20240619,091800,621292920,10970,10910,10970,10900,1568
20240619,091700,604179030,10910,10910,10910,10900,2436
20240619,091600,577622910,10920,10910,10970,10900,1885
20240619,091500,557062110,10930,11000,11000,10880,26119
20240619,091400,271445820,11000,11020,11020,11000,1768
20240619,091300,251985950,11020,11020,11020,11020,38
20240619,091200,251567190,11020,11030,11030,11020,1186
20240619,091100,238490010,11030,11020,11030,11020,110
20240619,091000,237276810,11040,11020,11040,11020,1071
20240619,090900,225474190,11020,11020,11020,11020,880
20240619,090800,215776590,11020,11030,11030,11010,1780
20240619,090700,196157190,11030,11000,11030,11000,1939
20240619,090600,174821170,11000,11020,11020,11000,1741
20240619,090500,155653540,11020,11020,11020,11010,1401
20240619,090400,140217470,11020,11050,11060,11020,1106
20240619,090300,128015470,11030,11040,11060,11030,124
20240619,090200,126646530,11050,11050,11050,11020,1139
20240619,090100,114071380,11010,11040,11060,10950,5469
20240619,090000,53896330,11060,11140,11140,11040,3225