KissMeData/083650/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194400,3677519140,8760,8760,8760,8760,3698
20230619,194300,3677519140,8760,8760,8760,8760,0
20230619,194200,3677519140,8760,8760,8760,8760,0
20230619,194100,3677519140,8760,8760,8760,8760,0
20230619,194000,3677519140,8760,8760,8760,8760,0
20230619,193900,3677519140,8760,8760,8760,8760,0
20230619,193800,3677519140,8760,8760,8760,8760,0
20230619,193700,3677519140,8760,8760,8760,8760,0
20230619,193600,3677519140,8760,8760,8760,8760,0
20230619,193500,3677519140,8760,8760,8760,8760,0
20230619,193400,3677519140,8760,8760,8760,8760,0
20230619,193300,3677519140,8760,8760,8760,8760,0
20230619,193200,3677519140,8760,8760,8760,8760,0
20230619,193100,3677519140,8760,8760,8760,8760,0
20230619,193000,3677519140,8760,8760,8760,8760,0
20230619,192900,3677519140,8760,8760,8760,8760,0
20230619,192800,3677519140,8760,8760,8760,8760,0
20230619,192700,3677519140,8760,8760,8760,8760,0
20230619,192600,3677519140,8760,8760,8760,8760,0
20230619,192500,3677519140,8760,8760,8760,8760,0
20230619,192400,3677519140,8760,8760,8760,8760,0
20230619,192300,3677519140,8760,8760,8760,8760,0
20230619,192200,3677519140,8760,8760,8760,8760,0
20230619,192100,3677519140,8760,8760,8760,8760,0
20230619,192000,3677519140,8760,8760,8760,8760,0
20230619,191900,3677519140,8760,8760,8760,8760,0
20230619,191800,3677519140,8760,8760,8760,8760,0
20230619,191700,3677519140,8760,8760,8760,8760,0
20230619,191600,3677519140,8760,8760,8760,8760,0
20230619,191500,3677519140,8760,8760,8760,8760,0
20230619,191400,3677519140,8760,8760,8760,8760,3698
20230619,191300,3677519140,8760,8760,8760,8760,0
20230619,191200,3677519140,8760,8760,8760,8760,0
20230619,191100,3677519140,8760,8760,8760,8760,0
20230619,191000,3677519140,8760,8760,8760,8760,0
20230619,190900,3677519140,8760,8760,8760,8760,0
20230619,190800,3677519140,8760,8760,8760,8760,0
20230619,190700,3677519140,8760,8760,8760,8760,0
20230619,190600,3677519140,8760,8760,8760,8760,0
20230619,190500,3677519140,8760,8760,8760,8760,0
20230619,190400,3677519140,8760,8760,8760,8760,0
20230619,190300,3677519140,8760,8760,8760,8760,0
20230619,190200,3677519140,8760,8760,8760,8760,0
20230619,190100,3677519140,8760,8760,8760,8760,0
20230619,190000,3677519140,8760,8760,8760,8760,0
20230619,185900,3677519140,8760,8760,8760,8760,0
20230619,185800,3677519140,8760,8760,8760,8760,0
20230619,185700,3677519140,8760,8760,8760,8760,0
20230619,185600,3677519140,8760,8760,8760,8760,0
20230619,185500,3677519140,8760,8760,8760,8760,0
20230619,185400,3677519140,8760,8760,8760,8760,0
20230619,185300,3677519140,8760,8760,8760,8760,0
20230619,185200,3677519140,8760,8760,8760,8760,0
20230619,185100,3677519140,8760,8760,8760,8760,0
20230619,185000,3677519140,8760,8760,8760,8760,0
20230619,184900,3677519140,8760,8760,8760,8760,0
20230619,184800,3677519140,8760,8760,8760,8760,0
20230619,184700,3677519140,8760,8760,8760,8760,0
20230619,184600,3677519140,8760,8760,8760,8760,0
20230619,184500,3677519140,8760,8760,8760,8760,0
20230619,184400,3677519140,8760,8760,8760,8760,3698
20230619,184300,3677519140,8760,8760,8760,8760,0
20230619,184200,3677519140,8760,8760,8760,8760,0
20230619,184100,3677519140,8760,8760,8760,8760,0
20230619,184000,3677519140,8760,8760,8760,8760,0
20230619,183900,3677519140,8760,8760,8760,8760,0
20230619,183800,3677519140,8760,8760,8760,8760,0
20230619,183700,3677519140,8760,8760,8760,8760,0
20230619,183600,3677519140,8760,8760,8760,8760,0
20230619,183500,3677519140,8760,8760,8760,8760,0
20230619,183400,3677519140,8760,8760,8760,8760,0
20230619,183300,3677519140,8760,8760,8760,8760,0
20230619,183200,3677519140,8760,8760,8760,8760,0
20230619,183100,3677519140,8760,8760,8760,8760,0
20230619,183000,3677519140,8760,8760,8760,8760,0
20230619,182900,3677519140,8760,8760,8760,8760,0
20230619,182800,3677519140,8760,8760,8760,8760,0
20230619,182700,3677519140,8760,8760,8760,8760,0
20230619,182600,3677519140,8760,8760,8760,8760,0
20230619,182500,3677519140,8760,8760,8760,8760,0
20230619,182400,3677519140,8760,8760,8760,8760,0
20230619,182300,3677519140,8760,8760,8760,8760,0
20230619,182200,3677519140,8760,8760,8760,8760,0
20230619,182100,3677519140,8760,8760,8760,8760,0
20230619,182000,3677519140,8760,8760,8760,8760,0
20230619,181900,3677519140,8760,8760,8760,8760,0
20230619,181800,3677519140,8760,8760,8760,8760,0
20230619,181700,3677519140,8760,8760,8760,8760,0
20230619,181600,3677519140,8760,8760,8760,8760,0
20230619,181500,3677519140,8760,8760,8760,8760,0
20230619,181400,3677519140,8760,8760,8760,8760,3698
20230619,181300,3677519140,8760,8760,8760,8760,0
20230619,181200,3677519140,8760,8760,8760,8760,0
20230619,181100,3677519140,8760,8760,8760,8760,0
20230619,181000,3677519140,8760,8760,8760,8760,0
20230619,180900,3677519140,8760,8760,8760,8760,0
20230619,180800,3677519140,8760,8760,8760,8760,0
20230619,180700,3677519140,8760,8760,8760,8760,0
20230619,180600,3677519140,8760,8760,8760,8760,0
20230619,180500,3677519140,8760,8760,8760,8760,0
20230619,180400,3677519140,8760,8760,8760,8760,0
20230619,180300,3677519140,8760,8760,8760,8760,0
20230619,180200,3677519140,8760,8760,8760,8760,0
20230619,180100,3677519140,8760,8760,8760,8760,0
20230619,180000,3677519140,8760,8760,8760,8760,0
20230619,175900,3677519140,8760,8760,8760,8760,0
20230619,175800,3677519140,8760,8760,8760,8760,0
20230619,175700,3677519140,8760,8760,8760,8760,0
20230619,175600,3677519140,8760,8760,8760,8760,0
20230619,175500,3677519140,8760,8760,8760,8760,0
20230619,175400,3677519140,8760,8760,8760,8760,0
20230619,175300,3677519140,8760,8760,8760,8760,0
20230619,175200,3677519140,8760,8760,8760,8760,0
20230619,175100,3677519140,8760,8760,8760,8760,0
20230619,175000,3677519140,8760,8760,8760,8760,0
20230619,174900,3677519140,8760,8760,8760,8760,0
20230619,174800,3677519140,8760,8760,8760,8760,0
20230619,174700,3677519140,8760,8760,8760,8760,0
20230619,174600,3677519140,8760,8760,8760,8760,0
20230619,174500,3677519140,8760,8760,8760,8760,0
20230619,174400,3677519140,8760,8760,8760,8760,3698
20230619,174300,3677519140,8760,8760,8760,8760,0
20230619,174200,3677519140,8760,8760,8760,8760,0
20230619,174100,3677519140,8760,8760,8760,8760,0
20230619,174000,3677519140,8760,8760,8760,8760,0
20230619,173900,3677519140,8760,8760,8760,8760,0
20230619,173800,3677519140,8760,8760,8760,8760,0
20230619,173700,3677519140,8760,8760,8760,8760,0
20230619,173600,3677519140,8760,8760,8760,8760,0
20230619,173500,3677519140,8760,8760,8760,8760,0
20230619,173400,3677519140,8760,8760,8760,8760,0
20230619,173300,3677519140,8760,8760,8760,8760,0
20230619,173200,3677519140,8760,8760,8760,8760,0
20230619,173100,3677519140,8760,8760,8760,8760,0
20230619,173000,3677519140,8760,8760,8760,8760,0
20230619,172900,3677519140,8760,8760,8760,8760,0
20230619,172800,3677519140,8760,8760,8760,8760,0
20230619,172700,3677519140,8760,8760,8760,8760,0
20230619,172600,3677519140,8760,8760,8760,8760,0
20230619,172500,3677519140,8760,8760,8760,8760,0
20230619,172400,3677519140,8760,8760,8760,8760,0
20230619,172300,3677519140,8760,8760,8760,8760,0
20230619,172200,3677519140,8760,8760,8760,8760,0
20230619,172100,3677519140,8760,8760,8760,8760,0
20230619,172000,3677519140,8760,8760,8760,8760,0
20230619,171900,3677519140,8760,8760,8760,8760,0
20230619,171800,3677519140,8760,8760,8760,8760,0
20230619,171700,3677519140,8760,8760,8760,8760,0
20230619,171600,3677519140,8760,8760,8760,8760,0
20230619,171500,3677519140,8760,8760,8760,8760,0
20230619,171400,3677519140,8760,8760,8760,8760,3698
20230619,171300,3677519140,8760,8760,8760,8760,0
20230619,171200,3677519140,8760,8760,8760,8760,0
20230619,171100,3677519140,8760,8760,8760,8760,0
20230619,171000,3677519140,8760,8760,8760,8760,0
20230619,170900,3677519140,8760,8760,8760,8760,0
20230619,170800,3677519140,8760,8760,8760,8760,0
20230619,170700,3677519140,8760,8760,8760,8760,0
20230619,170600,3677519140,8760,8760,8760,8760,0
20230619,170500,3677519140,8760,8760,8760,8760,0
20230619,170400,3677519140,8760,8760,8760,8760,0
20230619,170300,3677519140,8760,8760,8760,8760,0
20230619,170200,3677519140,8760,8760,8760,8760,0
20230619,170100,3677519140,8760,8760,8760,8760,0
20230619,170000,3677519140,8760,8760,8760,8760,0
20230619,165900,3677519140,8760,8760,8760,8760,0
20230619,165800,3677519140,8760,8760,8760,8760,0
20230619,165700,3677519140,8760,8760,8760,8760,0
20230619,165600,3677519140,8760,8760,8760,8760,0
20230619,165500,3677519140,8760,8760,8760,8760,0
20230619,165400,3677519140,8760,8760,8760,8760,0
20230619,165300,3677519140,8760,8760,8760,8760,0
20230619,165200,3677519140,8760,8760,8760,8760,0
20230619,165100,3677519140,8760,8760,8760,8760,0
20230619,165000,3677519140,8760,8760,8760,8760,0
20230619,164900,3677519140,8760,8760,8760,8760,0
20230619,164800,3677519140,8760,8760,8760,8760,0
20230619,164700,3677519140,8760,8760,8760,8760,0
20230619,164600,3677519140,8760,8760,8760,8760,0
20230619,164500,3677519140,8760,8760,8760,8760,0
20230619,164400,3677519140,8760,8760,8760,8760,3698
20230619,164300,3677519140,8760,8760,8760,8760,0
20230619,164200,3677519140,8760,8760,8760,8760,0
20230619,164100,3677519140,8760,8760,8760,8760,0
20230619,164000,3677519140,8760,8760,8760,8760,0
20230619,163900,3677519140,8760,8760,8760,8760,0
20230619,163800,3677519140,8760,8760,8760,8760,0
20230619,163700,3677519140,8760,8760,8760,8760,0
20230619,163600,3677519140,8760,8760,8760,8760,0
20230619,163500,3677519140,8760,8760,8760,8760,0
20230619,163400,3677519140,8760,8760,8760,8760,0
20230619,163300,3677519140,8760,8760,8760,8760,0
20230619,163200,3677519140,8760,8760,8760,8760,0
20230619,163100,3677519140,8760,8760,8760,8760,0
20230619,163000,3677519140,8760,8760,8760,8760,0
20230619,162900,3677519140,8760,8760,8760,8760,0
20230619,162800,3677519140,8760,8760,8760,8760,0
20230619,162700,3677519140,8760,8760,8760,8760,0
20230619,162600,3677519140,8760,8760,8760,8760,0
20230619,162500,3677519140,8760,8760,8760,8760,0
20230619,162400,3677519140,8760,8760,8760,8760,0
20230619,162300,3677519140,8760,8760,8760,8760,0
20230619,162200,3677519140,8760,8760,8760,8760,0
20230619,162100,3677519140,8760,8760,8760,8760,0
20230619,162000,3677519140,8760,8760,8760,8760,0
20230619,161900,3677519140,8760,8760,8760,8760,0
20230619,161800,3677519140,8760,8760,8760,8760,0
20230619,161700,3677519140,8760,8760,8760,8760,0
20230619,161600,3677519140,8760,8760,8760,8760,0
20230619,161500,3677519140,8760,8760,8760,8760,0
20230619,161400,3677519140,8760,8760,8760,8760,3698
20230619,161300,3677519140,8760,8760,8760,8760,0
20230619,161200,3677519140,8760,8760,8760,8760,0
20230619,161100,3677519140,8760,8760,8760,8760,0
20230619,161000,3677519140,8760,8760,8760,8760,0
20230619,160900,3677519140,8760,8760,8760,8760,0
20230619,160800,3677519140,8760,8760,8760,8760,0
20230619,160700,3677519140,8760,8760,8760,8760,0
20230619,160600,3677519140,8760,8760,8760,8760,0
20230619,160500,3677519140,8760,8760,8760,8760,0
20230619,160400,3677519140,8760,8760,8760,8760,0
20230619,160300,3677519140,8760,8760,8760,8760,0
20230619,160200,3677519140,8760,8760,8760,8760,0
20230619,160100,3677519140,8760,8760,8760,8760,0
20230619,160000,3677519140,8760,8760,8760,8760,0
20230619,155900,3677519140,8760,8760,8760,8760,0
20230619,155800,3677519140,8760,8760,8760,8760,0
20230619,155700,3677519140,8760,8760,8760,8760,0
20230619,155600,3677519140,8760,8760,8760,8760,0
20230619,155500,3677519140,8760,8760,8760,8760,0
20230619,155400,3677519140,8760,8760,8760,8760,0
20230619,155300,3677519140,8760,8760,8760,8760,0
20230619,155200,3677519140,8760,8760,8760,8760,0
20230619,155100,3677519140,8760,8760,8760,8760,0
20230619,155000,3677519140,8760,8760,8760,8760,0
20230619,154900,3677519140,8760,8760,8760,8760,0
20230619,154800,3677519140,8760,8760,8760,8760,0
20230619,154700,3677519140,8760,8760,8760,8760,0
20230619,154600,3677519140,8760,8760,8760,8760,0
20230619,154500,3677519140,8760,8760,8760,8760,0
20230619,154400,3677519140,8760,8760,8760,8760,3698
20230619,154300,3677519140,8760,8760,8760,8760,0
20230619,154200,3677519140,8760,8760,8760,8760,0
20230619,154100,3677519140,8760,8760,8760,8760,0
20230619,154000,3677519140,8760,8760,8760,8760,0
20230619,153900,3677519140,8760,8760,8760,8760,0
20230619,153800,3677519140,8760,8760,8760,8760,0
20230619,153700,3677519140,8760,8760,8760,8760,0
20230619,153600,3677519140,8760,8760,8760,8760,0
20230619,153500,3677519140,8760,8760,8760,8760,0
20230619,153400,3677519140,8760,8760,8760,8760,0
20230619,153300,3677519140,8760,8760,8760,8760,0
20230619,153200,3677519140,8760,8760,8760,8760,0
20230619,153100,3677519140,8760,8760,8760,8760,0
20230619,153000,3677519140,8760,8760,8760,8760,3698
20230619,152900,3645124660,8800,8800,8800,8800,0
20230619,152800,3645124660,8800,8800,8800,8800,0
20230619,152700,3645124660,8800,8800,8800,8800,0
20230619,152600,3645124660,8800,8800,8800,8800,0
20230619,152500,3645124660,8800,8800,8800,8800,0
20230619,152400,3645124660,8800,8800,8800,8800,0
20230619,152300,3645124660,8800,8800,8800,8800,0
20230619,152200,3645124660,8800,8800,8800,8800,0
20230619,152100,3645124660,8800,8800,8800,8800,0
20230619,152000,3645124660,8800,8800,8800,8800,0
20230619,151900,3645124660,8800,8760,8800,8760,596
20230619,151800,3639894200,8750,8750,8760,8750,1730
20230619,151700,3624746360,8750,8710,8750,8710,1065
20230619,151600,3615455350,8710,8710,8710,8700,898
20230619,151500,3607633780,8710,8710,8710,8710,450
20230619,151400,3603714280,8710,8710,8710,8710,303
20230619,151300,3601075150,8710,8700,8710,8700,2
20230619,151200,3601057740,8710,8710,8710,8710,103
20230619,151100,3600160610,8710,8710,8710,8710,100
20230619,151000,3599289610,8710,8700,8710,8700,73
20230619,150900,3598654210,8700,8710,8710,8700,175
20230619,150800,3597131230,8720,8720,8720,8720,130
20230619,150700,3595997630,8720,8720,8720,8720,1
20230619,150600,3595988910,8720,8720,8720,8720,92
20230619,150500,3595186670,8720,8720,8720,8720,7
20230619,150400,3595125630,8690,8700,8700,8690,1017
20230619,150300,3586279900,8720,8710,8720,8710,630
20230619,150200,3580787420,8710,8710,8710,8710,0
20230619,150100,3580787420,8710,8710,8710,8710,2
20230619,150000,3580770000,8720,8710,8720,8710,680
20230619,145900,3574845930,8720,8720,8720,8720,0
20230619,145800,3574845930,8720,8720,8720,8720,2
20230619,145700,3574828490,8690,8690,8690,8690,0
20230619,145600,3574828490,8690,8720,8720,8690,1893
20230619,145500,3558367920,8720,8720,8720,8720,11
20230619,145400,3558272000,8720,8720,8720,8720,101
20230619,145300,3557391280,8720,8720,8720,8720,4
20230619,145200,3557356400,8720,8710,8720,8710,7
20230619,145100,3557295410,8710,8710,8710,8710,41
20230619,145000,3556938300,8710,8710,8710,8710,2
20230619,144900,3556920880,8710,8710,8710,8710,150
20230619,144800,3555614380,8710,8720,8720,8710,3
20230619,144700,3555588240,8720,8720,8720,8720,63
20230619,144600,3555038880,8680,8720,8720,8680,1062
20230619,144500,3545815450,8710,8710,8710,8710,40
20230619,144400,3545467050,8720,8720,8720,8720,0
20230619,144300,3545467050,8720,8720,8720,8720,55
20230619,144200,3544987450,8680,8680,8720,8680,266
20230619,144100,3542678530,8670,8680,8680,8670,1149
20230619,144000,3532705610,8730,8740,8740,8680,916
20230619,143900,3524753920,8680,8700,8740,8680,3044
20230619,143800,3498324910,8740,8720,8740,8700,1455
20230619,143700,3485656510,8740,8740,8740,8740,1
20230619,143600,3485647770,8720,8720,8720,8720,3
20230619,143500,3485621610,8720,8720,8740,8720,65
20230619,143400,3485054790,8740,8740,8740,8740,0
20230619,143300,3485054790,8740,8740,8740,8740,0
20230619,143200,3485054790,8740,8730,8740,8730,14
20230619,143100,3484932460,8730,8740,8740,8730,1294
20230619,143000,3473627980,8740,8740,8740,8730,2203
20230619,142900,3454375760,8730,8730,8730,8730,113
20230619,142800,3453389270,8740,8730,8740,8730,1264
20230619,142700,3442342870,8720,8730,8730,8720,498
20230619,142600,3437995410,8740,8730,8740,8730,25
20230619,142500,3437777010,8740,8730,8740,8730,265
20230619,142400,3435463180,8730,8720,8730,8720,11
20230619,142300,3435367240,8700,8700,8700,8700,179
20230619,142200,3433809940,8690,8690,8690,8690,118
20230619,142100,3432784520,8690,8690,8690,8690,1
20230619,142000,3432775830,8690,8690,8700,8690,115
20230619,141900,3431775930,8700,8720,8720,8700,170
20230619,141800,3430296910,8720,8720,8720,8720,0
20230619,141700,3430296910,8720,8720,8720,8720,0
20230619,141600,3430296910,8720,8710,8720,8710,6
20230619,141500,3430244600,8730,8720,8730,8720,606
20230619,141400,3424954980,8720,8700,8720,8690,446
20230619,141300,3421065910,8710,8710,8710,8710,25
20230619,141200,3420848160,8690,8690,8690,8690,19
20230619,141100,3420683050,8690,8710,8710,8690,31
20230619,141000,3420413060,8710,8700,8710,8690,106
20230619,140900,3419491200,8700,8680,8700,8680,107
20230619,140800,3418562300,8680,8690,8730,8680,1778
20230619,140700,3403126790,8680,8680,8690,8680,228
20230619,140600,3401147740,8690,8680,8690,8670,1370
20230619,140500,3389256130,8680,8680,8680,8680,1328
20230619,140400,3377729090,8680,8720,8720,8680,62
20230619,140300,3377190290,8680,8690,8690,8680,3791
20230619,140200,3344275860,8690,8710,8710,8690,4000
20230619,140100,3309497780,8730,8730,8730,8730,20
20230619,140000,3309323180,8730,8700,8730,8700,32
20230619,135900,3309044720,8700,8730,8730,8700,1322
20230619,135800,3297543290,8700,8700,8700,8700,0
20230619,135700,3297543290,8700,8720,8720,8700,344
20230619,135600,3294548890,8730,8730,8730,8730,0
20230619,135500,3294548890,8730,8720,8730,8700,1176
20230619,135400,3284305470,8730,8730,8730,8730,86
20230619,135300,3283554690,8730,8730,8730,8730,33
20230619,135200,3283266600,8740,8710,8740,8710,2
20230619,135100,3283249150,8740,8730,8740,8700,283
20230619,135000,3280782690,8730,8720,8730,8700,2409
20230619,134900,3259805400,8720,8720,8720,8720,31
20230619,134800,3259535080,8730,8720,8730,8710,785
20230619,134700,3252694380,8720,8730,8730,8720,629
20230619,134600,3247207390,8730,8720,8730,8720,74
20230619,134500,3246562010,8740,8760,8760,8720,5913
20230619,134400,3194846720,8770,8760,8770,8760,3
20230619,134300,3194820420,8770,8770,8770,8770,0
20230619,134200,3194820420,8770,8760,8770,8750,270
20230619,134100,3192454440,8770,8770,8770,8770,10
20230619,134000,3192366740,8770,8770,8770,8770,0
20230619,133900,3192366740,8770,8770,8770,8770,0
20230619,133800,3192366740,8770,8770,8770,8770,2
20230619,133700,3192349200,8760,8760,8760,8760,0
20230619,133600,3192349200,8760,8770,8770,8760,38
20230619,133500,3192015950,8770,8780,8790,8760,1354
20230619,133400,3180128710,8790,8790,8790,8790,0
20230619,133300,3180128710,8790,8790,8790,8790,152
20230619,133200,3178792630,8790,8790,8790,8790,0
20230619,133100,3178792630,8790,8790,8790,8790,119
20230619,133000,3177746620,8790,8760,8790,8750,272
20230619,132900,3175358350,8760,8770,8780,8750,8038
20230619,132800,3104973160,8770,8800,8800,8770,2252
20230619,132700,3085175870,8810,8810,8810,8800,6112
20230619,132600,3031363840,8820,8820,8820,8820,176
20230619,132500,3029811520,8820,8820,8820,8820,11
20230619,132400,3029714500,8830,8830,8830,8820,3
20230619,132300,3029688020,8820,8820,8820,8820,3
20230619,132200,3029661560,8830,8830,8830,8830,0
20230619,132100,3029661560,8830,8830,8830,8830,11
20230619,132000,3029564430,8830,8820,8830,8810,792
20230619,131900,3022585530,8820,8820,8830,8820,269
20230619,131800,3020212940,8830,8830,8830,8830,6
20230619,131700,3020159960,8820,8840,8840,8820,4779
20230619,131600,2977956800,8840,8840,8840,8840,0
20230619,131500,2977956800,8840,8860,8860,8840,766
20230619,131400,2971176220,8860,8860,8860,8860,889
20230619,131300,2963299680,8860,8860,8860,8860,346
20230619,131200,2960234120,8860,8880,8880,8860,990
20230619,131100,2951450300,8880,8880,8880,8880,302
20230619,131000,2948768540,8880,8860,8880,8860,378
20230619,130900,2945412960,8860,8860,8860,8860,180
20230619,130800,2943818160,8870,8870,8870,8870,359
20230619,130700,2940633830,8860,8870,8870,8860,437
20230619,130600,2936760460,8890,8890,8890,8890,0
20230619,130500,2936760460,8890,8890,8890,8890,6
20230619,130400,2936707120,8890,8890,8890,8890,1
20230619,130300,2936698230,8870,8870,8870,8870,79
20230619,130200,2935997500,8870,8870,8870,8870,1041
20230619,130100,2926763830,8890,8890,8890,8890,543
20230619,130000,2921936560,8890,8880,8890,8880,1100
20230619,125900,2912167570,8870,8870,8870,8870,0
20230619,125800,2912167570,8870,8870,8870,8870,101
20230619,125700,2911271700,8860,8860,8860,8860,20
20230619,125600,2911094500,8880,8880,8880,8880,0
20230619,125500,2911094500,8880,8880,8880,8880,0
20230619,125400,2911094500,8880,8880,8880,8880,250
20230619,125300,2908874500,8880,8880,8880,8880,4
20230619,125200,2908838980,8880,8880,8880,8880,274
20230619,125100,2906405860,8880,8890,8890,8880,35
20230619,125000,2906095050,8880,8880,8880,8880,924
20230619,124900,2897889930,8890,8890,8890,8890,0
20230619,124800,2897889930,8890,8890,8890,8890,100
20230619,124700,2897000930,8890,8890,8890,8890,442
20230619,124600,2893071550,8880,8890,8890,8880,13
20230619,124500,2892956080,8880,8880,8880,8880,358
20230619,124400,2889777040,8880,8880,8880,8880,0
20230619,124300,2889777040,8880,8860,8880,8860,1341
20230619,124200,2877871760,8870,8870,8870,8870,1275
20230619,124100,2866562510,8870,8870,8870,8870,239
20230619,124000,2864442580,8860,8860,8860,8860,285
20230619,123900,2861917480,8870,8860,8870,8860,257
20230619,123800,2859640450,8870,8870,8870,8870,0
20230619,123700,2859640450,8870,8870,8870,8870,0
20230619,123600,2859640450,8870,8870,8870,8840,1091
20230619,123500,2849989310,8880,8870,8880,8870,411
20230619,123400,2846343730,8870,8870,8870,8870,1085
20230619,123300,2836719780,8860,8860,8860,8860,2051
20230619,123200,2818547920,8860,8860,8860,8860,30
20230619,123100,2818282120,8870,8870,8870,8870,210
20230619,123000,2816419420,8870,8860,8870,8860,586
20230619,122900,2811225320,8850,8860,8860,8850,154
20230619,122800,2809861190,8850,8860,8860,8850,204
20230619,122700,2808055780,8860,8860,8860,8860,0
20230619,122600,2808055780,8860,8860,8860,8860,60
20230619,122500,2807524180,8860,8860,8860,8860,201
20230619,122400,2805743320,8860,8860,8860,8860,29
20230619,122300,2805486380,8850,8850,8850,8850,16
20230619,122200,2805344780,8860,8850,8860,8850,282
20230619,122100,2802846420,8840,8840,8840,8840,139
20230619,122000,2801617660,8840,8840,8840,8840,301
20230619,121900,2798956820,8840,8860,8860,8840,1804
20230619,121800,2782988580,8870,8870,8870,8870,226
20230619,121700,2780983960,8840,8880,8880,8840,2497
20230619,121600,2758824420,8850,8850,8850,8850,971
20230619,121500,2750231070,8850,8850,8850,8850,194
20230619,121400,2748514170,8840,8840,8840,8840,0
20230619,121300,2748514170,8840,8850,8850,8840,12
20230619,121200,2748408080,8850,8850,8850,8830,52
20230619,121100,2747948700,8830,8830,8830,8830,250
20230619,121000,2745741200,8830,8830,8840,8830,120
20230619,120900,2744681370,8830,8830,8830,8830,213
20230619,120800,2742800580,8830,8840,8840,8830,2464
20230619,120700,2721043400,8840,8830,8840,8830,132
20230619,120600,2719877830,8830,8830,8830,8830,1
20230619,120500,2719869000,8840,8830,8840,8830,44
20230619,120400,2719480470,8840,8840,8840,8830,1180
20230619,120300,2709049530,8840,8840,8840,8840,14
20230619,120200,2708925770,8840,8840,8850,8840,375
20230619,120100,2705609650,8840,8840,8840,8840,16
20230619,120000,2705468210,8850,8860,8860,8840,444
20230619,115900,2701536110,8870,8850,8870,8850,14
20230619,115800,2701412180,8870,8880,8880,8870,25
20230619,115700,2701190420,8880,8840,8880,8840,306
20230619,115600,2698475490,8860,8860,8860,8860,0
20230619,115500,2698475490,8860,8860,8860,8860,26
20230619,115400,2698245130,8860,8850,8860,8850,25
20230619,115300,2698023760,8860,8850,8860,8850,67
20230619,115200,2697430350,8860,8870,8870,8860,293
20230619,115100,2694831450,8870,8840,8870,8840,280
20230619,115000,2692349040,8840,8850,8850,8840,7
20230619,114900,2692287150,8860,8860,8860,8860,0
20230619,114800,2692287150,8860,8860,8860,8840,203
20230619,114700,2690489690,8860,8860,8860,8860,193
20230619,114600,2688779710,8860,8860,8860,8860,0
20230619,114500,2688779710,8860,8850,8860,8830,1337
20230619,114400,2676950900,8850,8850,8850,8850,179
20230619,114300,2675366750,8870,8870,8870,8850,675
20230619,114200,2669388730,8870,8860,8870,8850,767
20230619,114100,2662596750,8880,8880,8880,8870,966
20230619,114000,2654023640,8880,8870,8880,8870,651
20230619,113900,2648243030,8880,8860,8880,8860,1460
20230619,113800,2635307010,8890,8890,8890,8890,0
20230619,113700,2635307010,8890,8890,8890,8890,135
20230619,113600,2634106860,8890,8890,8890,8890,112
20230619,113500,2633111180,8890,8860,8890,8860,274
20230619,113400,2630678380,8890,8900,8900,8860,2818
20230619,113300,2605686180,8900,8910,8910,8900,1517
20230619,113200,2592169780,8920,8920,8920,8880,1618
20230619,113100,2577783220,8920,8930,8930,8910,2182
20230619,113000,2558319740,8910,8970,8970,8910,9160
20230619,112900,2476443570,8970,8950,8970,8950,6668
20230619,112800,2416757490,8940,8930,8950,8930,3686
20230619,112700,2383798020,8930,8930,8940,8930,1705
20230619,112600,2368571910,8930,8920,8930,8920,688
20230619,112500,2362431430,8920,8920,8920,8920,296
20230619,112400,2359791110,8910,8920,8930,8910,3288
20230619,112300,2330465400,8920,8900,8920,8900,3779
20230619,112200,2296824110,8900,8880,8900,8880,617
20230619,112100,2291342810,8900,8900,8900,8880,3449
20230619,112000,2260660290,8900,8910,8910,8900,991
20230619,111900,2251838390,8910,8910,8910,8910,467
20230619,111800,2247677420,8910,8910,8910,8910,358
20230619,111700,2244487640,8910,8900,8910,8900,588
20230619,111600,2239253650,8900,8900,8910,8900,1150
20230619,111500,2229018640,8900,8900,8900,8900,956
20230619,111400,2220510240,8910,8880,8920,8880,14635
20230619,111300,2090252920,8880,8860,8880,8850,2805
20230619,111200,2065375620,8850,8850,8850,8850,100
20230619,111100,2064490620,8860,8830,8860,8830,3254
20230619,111000,2035697260,8830,8830,8830,8830,1
20230619,110900,2035688430,8830,8830,8830,8810,1256
20230619,110800,2024609800,8820,8820,8820,8820,49
20230619,110700,2024177620,8820,8820,8820,8820,62
20230619,110600,2023630780,8820,8820,8820,8820,1
20230619,110500,2023621960,8830,8820,8830,8820,100
20230619,110400,2022739950,8820,8820,8820,8820,0
20230619,110300,2022739950,8820,8830,8830,8820,776
20230619,110200,2015894630,8830,8830,8830,8830,1017
20230619,110100,2006914520,8820,8820,8820,8820,1161
20230619,110000,1996674500,8800,8800,8800,8800,1051
20230619,105900,1987425700,8800,8800,8800,8800,1966
20230619,105800,1970124900,8800,8800,8800,8800,14
20230619,105700,1970001700,8800,8810,8810,8800,906
20230619,105600,1962028860,8810,8810,8820,8800,3762
20230619,105500,1928886490,8810,8810,8810,8810,673
20230619,105400,1922957360,8810,8810,8810,8810,14
20230619,105300,1922834020,8800,8790,8800,8790,230
20230619,105200,1920811820,8790,8820,8820,8790,16
20230619,105100,1920671150,8790,8790,8790,8790,140
20230619,105000,1919440550,8790,8790,8790,8790,317
20230619,104900,1916654120,8780,8790,8790,8780,450
20230619,104800,1912702920,8830,8820,8830,8770,5098
20230619,104700,1867913680,8830,8830,8830,8830,25
20230619,104600,1867692930,8830,8830,8830,8830,10
20230619,104500,1867604630,8830,8840,8840,8810,2205
20230619,104400,1848159880,8850,8850,8850,8850,319
20230619,104300,1845336730,8860,8880,8880,8860,33
20230619,104200,1845044230,8880,8880,8880,8880,1
20230619,104100,1845035350,8860,8860,8860,8860,203
20230619,104000,1843236770,8850,8880,8880,8850,121
20230619,103900,1842164620,8860,8840,8880,8840,235
20230619,103800,1840082460,8890,8860,8890,8850,1535
20230619,103700,1826454660,8880,8850,8890,8850,9189
20230619,103600,1744903780,8800,8790,8850,8790,7536
20230619,103500,1678364000,8800,8790,8800,8790,863
20230619,103400,1670778130,8790,8780,8790,8780,100
20230619,103300,1669899830,8780,8790,8790,8780,695
20230619,103200,1663796550,8780,8800,8800,8780,134
20230619,103100,1662618030,8800,8800,8800,8800,54
20230619,103000,1662142830,8810,8800,8810,8780,5902
20230619,102900,1610257650,8800,8820,8820,8800,2204
20230619,102800,1590841370,8820,8820,8820,8820,1586
20230619,102700,1576852850,8820,8820,8820,8820,600
20230619,102600,1571560850,8820,8830,8830,8820,1850
20230619,102500,1555243350,8820,8830,8850,8820,3971
20230619,102400,1520190580,8850,8840,8850,8830,375
20230619,102300,1516875740,8840,8850,8850,8840,364
20230619,102200,1513656340,8850,8860,8860,8850,1012
20230619,102100,1504700020,8860,8850,8860,8850,2012
20230619,102000,1486893700,8860,8860,8860,8860,56
20230619,101900,1486397540,8870,8860,8870,8850,472
20230619,101800,1482215060,8860,8860,8860,8850,428
20230619,101700,1478425400,8860,8860,8870,8860,1753
20230619,101600,1462893720,8840,8850,8850,8840,1550
20230619,101500,1449189500,8840,8830,8840,8830,45
20230619,101400,1448791710,8830,8830,8830,8830,721
20230619,101300,1442425280,8830,8860,8860,8830,1893
20230619,101200,1425698530,8860,8860,8870,8860,3991
20230619,101100,1390310110,8870,8850,8870,8850,1964
20230619,101000,1372913900,8850,8850,8850,8850,266
20230619,100900,1370559800,8850,8830,8850,8830,1575
20230619,100800,1356627650,8830,8850,8850,8830,1109
20230619,100700,1346830480,8850,8850,8860,8850,2215
20230619,100600,1327225590,8840,8830,8840,8830,436
20230619,100500,1323371360,8850,8850,8860,8830,3853
20230619,100400,1289340870,8850,8830,8850,8830,751
20230619,100300,1282708970,8830,8830,8830,8830,322
20230619,100200,1279865710,8830,8840,8850,8830,282
20230619,100100,1277373450,8840,8850,8850,8840,805
20230619,100000,1270254720,8850,8880,8890,8850,3933
20230619,095900,1235348640,8880,8900,8900,8880,2850
20230619,095800,1210023630,8890,8900,8910,8880,3635
20230619,095700,1177694040,8890,8850,8910,8850,13784
20230619,095600,1055284760,8850,8840,8850,8830,1746
20230619,095500,1039854860,8850,8850,8860,8840,1401
20230619,095400,1027465700,8850,8860,8860,8840,2980
20230619,095300,1001090010,8860,8830,8860,8830,11907
20230619,095200,895754600,8810,8810,8830,8810,1013
20230619,095100,886824050,8810,8810,8830,8810,2518
20230619,095000,864620740,8820,8820,8820,8820,227
20230619,094900,862618600,8820,8820,8820,8820,2030
20230619,094800,844714000,8820,8810,8820,8810,733
20230619,094700,838252470,8810,8800,8820,8800,2298
20230619,094600,817985730,8810,8760,8810,8760,10591
20230619,094500,724853100,8750,8710,8770,8710,3989
20230619,094400,689956160,8700,8730,8730,8700,1378
20230619,094300,677927410,8730,8720,8730,8720,166
20230619,094200,676478360,8730,8730,8730,8730,6
20230619,094100,676425980,8740,8690,8740,8690,1536
20230619,094000,663049540,8690,8710,8740,8690,4051
20230619,093900,627825420,8700,8710,8710,8700,1045
20230619,093800,618733620,8710,8730,8730,8710,501
20230619,093700,614365430,8730,8700,8730,8700,393
20230619,093600,610935430,8720,8700,8720,8700,12
20230619,093500,610831010,8730,8770,8770,8730,2718
20230619,093400,587070240,8770,8760,8770,8760,1423
20230619,093300,574600120,8770,8770,8780,8760,6184
20230619,093200,520365480,8760,8700,8760,8700,3983
20230619,093100,485539300,8730,8700,8730,8700,2067
20230619,093000,467518040,8700,8680,8700,8680,35
20230619,092900,467213740,8710,8720,8720,8710,532
20230619,092800,462579520,8720,8720,8720,8710,476
20230619,092700,458429150,8720,8730,8730,8720,152
20230619,092600,457102260,8730,8710,8730,8710,224
20230619,092500,455150270,8730,8730,8730,8730,611
20230619,092400,449816240,8710,8710,8730,8710,1549
20230619,092300,436320450,8710,8660,8720,8660,1036
20230619,092200,427295440,8700,8630,8700,8630,3373
20230619,092100,397965930,8670,8630,8670,8620,687
20230619,092000,392021780,8630,8650,8650,8630,126
20230619,091900,390932460,8650,8670,8670,8650,7020
20230619,091800,330069080,8700,8670,8700,8620,3229
20230619,091700,302083860,8670,8630,8670,8620,1273
20230619,091600,291109940,8630,8660,8660,8630,389
20230619,091500,287744470,8670,8670,8670,8660,166
20230619,091400,286306250,8650,8710,8710,8650,2471
20230619,091300,264877290,8710,8720,8740,8700,3275
20230619,091200,236330620,8720,8730,8730,8720,832
20230619,091100,229071170,8730,8750,8750,8730,812
20230619,091000,221968920,8740,8720,8740,8720,1027
20230619,090900,213010090,8710,8750,8750,8710,3142
20230619,090800,185616680,8750,8580,8750,8580,3043
20230619,090700,159216120,8660,8570,8660,8570,3231
20230619,090600,131382960,8570,8590,8600,8570,190
20230619,090500,129753600,8590,8560,8600,8560,620
20230619,090400,124441700,8610,8550,8630,8550,3404
20230619,090300,95318970,8560,8540,8560,8520,2578
20230619,090200,73294300,8550,8590,8590,8530,2111
20230619,090100,55227150,8590,8610,8610,8590,1271
20230619,090000,44289480,8610,8670,8670,8600,4816