KissMeData/085370/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192900,13729275900,36250,36250,36250,36250,3300
20230619,192800,13729275900,36250,36250,36250,36250,0
20230619,192700,13729275900,36250,36250,36250,36250,0
20230619,192600,13729275900,36250,36250,36250,36250,0
20230619,192500,13729275900,36250,36250,36250,36250,0
20230619,192400,13729275900,36250,36250,36250,36250,0
20230619,192300,13729275900,36250,36250,36250,36250,0
20230619,192200,13729275900,36250,36250,36250,36250,0
20230619,192100,13729275900,36250,36250,36250,36250,0
20230619,192000,13729275900,36250,36250,36250,36250,0
20230619,191900,13729275900,36250,36250,36250,36250,0
20230619,191800,13729275900,36250,36250,36250,36250,0
20230619,191700,13729275900,36250,36250,36250,36250,0
20230619,191600,13729275900,36250,36250,36250,36250,0
20230619,191500,13729275900,36250,36250,36250,36250,0
20230619,191400,13729275900,36250,36250,36250,36250,0
20230619,191300,13729275900,36250,36250,36250,36250,0
20230619,191200,13729275900,36250,36250,36250,36250,0
20230619,191100,13729275900,36250,36250,36250,36250,0
20230619,191000,13729275900,36250,36250,36250,36250,0
20230619,190900,13729275900,36250,36250,36250,36250,0
20230619,190800,13729275900,36250,36250,36250,36250,0
20230619,190700,13729275900,36250,36250,36250,36250,0
20230619,190600,13729275900,36250,36250,36250,36250,0
20230619,190500,13729275900,36250,36250,36250,36250,0
20230619,190400,13729275900,36250,36250,36250,36250,0
20230619,190300,13729275900,36250,36250,36250,36250,0
20230619,190200,13729275900,36250,36250,36250,36250,0
20230619,190100,13729275900,36250,36250,36250,36250,0
20230619,190000,13729275900,36250,36250,36250,36250,0
20230619,185900,13729275900,36250,36250,36250,36250,3300
20230619,185800,13729275900,36250,36250,36250,36250,0
20230619,185700,13729275900,36250,36250,36250,36250,0
20230619,185600,13729275900,36250,36250,36250,36250,0
20230619,185500,13729275900,36250,36250,36250,36250,0
20230619,185400,13729275900,36250,36250,36250,36250,0
20230619,185300,13729275900,36250,36250,36250,36250,0
20230619,185200,13729275900,36250,36250,36250,36250,0
20230619,185100,13729275900,36250,36250,36250,36250,0
20230619,185000,13729275900,36250,36250,36250,36250,0
20230619,184900,13729275900,36250,36250,36250,36250,0
20230619,184800,13729275900,36250,36250,36250,36250,0
20230619,184700,13729275900,36250,36250,36250,36250,0
20230619,184600,13729275900,36250,36250,36250,36250,0
20230619,184500,13729275900,36250,36250,36250,36250,0
20230619,184400,13729275900,36250,36250,36250,36250,0
20230619,184300,13729275900,36250,36250,36250,36250,0
20230619,184200,13729275900,36250,36250,36250,36250,0
20230619,184100,13729275900,36250,36250,36250,36250,0
20230619,184000,13729275900,36250,36250,36250,36250,0
20230619,183900,13729275900,36250,36250,36250,36250,0
20230619,183800,13729275900,36250,36250,36250,36250,0
20230619,183700,13729275900,36250,36250,36250,36250,0
20230619,183600,13729275900,36250,36250,36250,36250,0
20230619,183500,13729275900,36250,36250,36250,36250,0
20230619,183400,13729275900,36250,36250,36250,36250,0
20230619,183300,13729275900,36250,36250,36250,36250,0
20230619,183200,13729275900,36250,36250,36250,36250,0
20230619,183100,13729275900,36250,36250,36250,36250,0
20230619,183000,13729275900,36250,36250,36250,36250,0
20230619,182900,13729275900,36250,36250,36250,36250,3300
20230619,182800,13729275900,36250,36250,36250,36250,0
20230619,182700,13729275900,36250,36250,36250,36250,0
20230619,182600,13729275900,36250,36250,36250,36250,0
20230619,182500,13729275900,36250,36250,36250,36250,0
20230619,182400,13729275900,36250,36250,36250,36250,0
20230619,182300,13729275900,36250,36250,36250,36250,0
20230619,182200,13729275900,36250,36250,36250,36250,0
20230619,182100,13729275900,36250,36250,36250,36250,0
20230619,182000,13729275900,36250,36250,36250,36250,0
20230619,181900,13729275900,36250,36250,36250,36250,0
20230619,181800,13729275900,36250,36250,36250,36250,0
20230619,181700,13729275900,36250,36250,36250,36250,0
20230619,181600,13729275900,36250,36250,36250,36250,0
20230619,181500,13729275900,36250,36250,36250,36250,0
20230619,181400,13729275900,36250,36250,36250,36250,0
20230619,181300,13729275900,36250,36250,36250,36250,0
20230619,181200,13729275900,36250,36250,36250,36250,0
20230619,181100,13729275900,36250,36250,36250,36250,0
20230619,181000,13729275900,36250,36250,36250,36250,0
20230619,180900,13729275900,36250,36250,36250,36250,0
20230619,180800,13729275900,36250,36250,36250,36250,0
20230619,180700,13729275900,36250,36250,36250,36250,0
20230619,180600,13729275900,36250,36250,36250,36250,0
20230619,180500,13729275900,36250,36250,36250,36250,0
20230619,180400,13729275900,36250,36250,36250,36250,0
20230619,180300,13729275900,36250,36250,36250,36250,0
20230619,180200,13729275900,36250,36250,36250,36250,0
20230619,180100,13729275900,36250,36250,36250,36250,0
20230619,180000,13729275900,36250,36250,36250,36250,0
20230619,175900,13729275900,36250,36250,36250,36250,3300
20230619,175800,13729275900,36250,36250,36250,36250,0
20230619,175700,13729275900,36250,36250,36250,36250,0
20230619,175600,13729275900,36250,36250,36250,36250,0
20230619,175500,13729275900,36250,36250,36250,36250,0
20230619,175400,13729275900,36250,36250,36250,36250,0
20230619,175300,13729275900,36250,36250,36250,36250,0
20230619,175200,13729275900,36250,36250,36250,36250,0
20230619,175100,13729275900,36250,36250,36250,36250,0
20230619,175000,13729275900,36250,36250,36250,36250,0
20230619,174900,13729275900,36250,36250,36250,36250,0
20230619,174800,13729275900,36250,36250,36250,36250,0
20230619,174700,13729275900,36250,36250,36250,36250,0
20230619,174600,13729275900,36250,36250,36250,36250,0
20230619,174500,13729275900,36250,36250,36250,36250,0
20230619,174400,13729275900,36250,36250,36250,36250,0
20230619,174300,13729275900,36250,36250,36250,36250,0
20230619,174200,13729275900,36250,36250,36250,36250,0
20230619,174100,13729275900,36250,36250,36250,36250,0
20230619,174000,13729275900,36250,36250,36250,36250,0
20230619,173900,13729275900,36250,36250,36250,36250,0
20230619,173800,13729275900,36250,36250,36250,36250,0
20230619,173700,13729275900,36250,36250,36250,36250,0
20230619,173600,13729275900,36250,36250,36250,36250,0
20230619,173500,13729275900,36250,36250,36250,36250,0
20230619,173400,13729275900,36250,36250,36250,36250,0
20230619,173300,13729275900,36250,36250,36250,36250,0
20230619,173200,13729275900,36250,36250,36250,36250,0
20230619,173100,13729275900,36250,36250,36250,36250,0
20230619,173000,13729275900,36250,36250,36250,36250,0
20230619,172900,13729275900,36250,36250,36250,36250,3300
20230619,172800,13729275900,36250,36250,36250,36250,0
20230619,172700,13729275900,36250,36250,36250,36250,0
20230619,172600,13729275900,36250,36250,36250,36250,0
20230619,172500,13729275900,36250,36250,36250,36250,0
20230619,172400,13729275900,36250,36250,36250,36250,0
20230619,172300,13729275900,36250,36250,36250,36250,0
20230619,172200,13729275900,36250,36250,36250,36250,0
20230619,172100,13729275900,36250,36250,36250,36250,0
20230619,172000,13729275900,36250,36250,36250,36250,0
20230619,171900,13729275900,36250,36250,36250,36250,0
20230619,171800,13729275900,36250,36250,36250,36250,0
20230619,171700,13729275900,36250,36250,36250,36250,0
20230619,171600,13729275900,36250,36250,36250,36250,0
20230619,171500,13729275900,36250,36250,36250,36250,0
20230619,171400,13729275900,36250,36250,36250,36250,0
20230619,171300,13729275900,36250,36250,36250,36250,0
20230619,171200,13729275900,36250,36250,36250,36250,0
20230619,171100,13729275900,36250,36250,36250,36250,0
20230619,171000,13729275900,36250,36250,36250,36250,0
20230619,170900,13729275900,36250,36250,36250,36250,0
20230619,170800,13729275900,36250,36250,36250,36250,0
20230619,170700,13729275900,36250,36250,36250,36250,0
20230619,170600,13729275900,36250,36250,36250,36250,0
20230619,170500,13729275900,36250,36250,36250,36250,0
20230619,170400,13729275900,36250,36250,36250,36250,0
20230619,170300,13729275900,36250,36250,36250,36250,0
20230619,170200,13729275900,36250,36250,36250,36250,0
20230619,170100,13729275900,36250,36250,36250,36250,0
20230619,170000,13729275900,36250,36250,36250,36250,0
20230619,165900,13729275900,36250,36250,36250,36250,3300
20230619,165800,13729275900,36250,36250,36250,36250,0
20230619,165700,13729275900,36250,36250,36250,36250,0
20230619,165600,13729275900,36250,36250,36250,36250,0
20230619,165500,13729275900,36250,36250,36250,36250,0
20230619,165400,13729275900,36250,36250,36250,36250,0
20230619,165300,13729275900,36250,36250,36250,36250,0
20230619,165200,13729275900,36250,36250,36250,36250,0
20230619,165100,13729275900,36250,36250,36250,36250,0
20230619,165000,13729275900,36250,36250,36250,36250,0
20230619,164900,13729275900,36250,36250,36250,36250,0
20230619,164800,13729275900,36250,36250,36250,36250,0
20230619,164700,13729275900,36250,36250,36250,36250,0
20230619,164600,13729275900,36250,36250,36250,36250,0
20230619,164500,13729275900,36250,36250,36250,36250,0
20230619,164400,13729275900,36250,36250,36250,36250,0
20230619,164300,13729275900,36250,36250,36250,36250,0
20230619,164200,13729275900,36250,36250,36250,36250,0
20230619,164100,13729275900,36250,36250,36250,36250,0
20230619,164000,13729275900,36250,36250,36250,36250,0
20230619,163900,13729275900,36250,36250,36250,36250,0
20230619,163800,13729275900,36250,36250,36250,36250,0
20230619,163700,13729275900,36250,36250,36250,36250,0
20230619,163600,13729275900,36250,36250,36250,36250,0
20230619,163500,13729275900,36250,36250,36250,36250,0
20230619,163400,13729275900,36250,36250,36250,36250,0
20230619,163300,13729275900,36250,36250,36250,36250,0
20230619,163200,13729275900,36250,36250,36250,36250,0
20230619,163100,13729275900,36250,36250,36250,36250,0
20230619,163000,13729275900,36250,36250,36250,36250,0
20230619,162900,13729275900,36250,36250,36250,36250,3300
20230619,162800,13729275900,36250,36250,36250,36250,0
20230619,162700,13729275900,36250,36250,36250,36250,0
20230619,162600,13729275900,36250,36250,36250,36250,0
20230619,162500,13729275900,36250,36250,36250,36250,0
20230619,162400,13729275900,36250,36250,36250,36250,0
20230619,162300,13729275900,36250,36250,36250,36250,0
20230619,162200,13729275900,36250,36250,36250,36250,0
20230619,162100,13729275900,36250,36250,36250,36250,0
20230619,162000,13729275900,36250,36250,36250,36250,0
20230619,161900,13729275900,36250,36250,36250,36250,0
20230619,161800,13729275900,36250,36250,36250,36250,0
20230619,161700,13729275900,36250,36250,36250,36250,0
20230619,161600,13729275900,36250,36250,36250,36250,0
20230619,161500,13729275900,36250,36250,36250,36250,0
20230619,161400,13729275900,36250,36250,36250,36250,0
20230619,161300,13729275900,36250,36250,36250,36250,0
20230619,161200,13729275900,36250,36250,36250,36250,0
20230619,161100,13729275900,36250,36250,36250,36250,0
20230619,161000,13729275900,36250,36250,36250,36250,0
20230619,160900,13729275900,36250,36250,36250,36250,0
20230619,160800,13729275900,36250,36250,36250,36250,0
20230619,160700,13729275900,36250,36250,36250,36250,0
20230619,160600,13729275900,36250,36250,36250,36250,0
20230619,160500,13729275900,36250,36250,36250,36250,0
20230619,160400,13729275900,36250,36250,36250,36250,0
20230619,160300,13729275900,36250,36250,36250,36250,0
20230619,160200,13729275900,36250,36250,36250,36250,0
20230619,160100,13729275900,36250,36250,36250,36250,0
20230619,160000,13729275900,36250,36250,36250,36250,0
20230619,155900,13729275900,36250,36250,36250,36250,3300
20230619,155800,13729275900,36250,36250,36250,36250,0
20230619,155700,13729275900,36250,36250,36250,36250,0
20230619,155600,13729275900,36250,36250,36250,36250,0
20230619,155500,13729275900,36250,36250,36250,36250,0
20230619,155400,13729275900,36250,36250,36250,36250,0
20230619,155300,13729275900,36250,36250,36250,36250,0
20230619,155200,13729275900,36250,36250,36250,36250,0
20230619,155100,13729275900,36250,36250,36250,36250,0
20230619,155000,13729275900,36250,36250,36250,36250,0
20230619,154900,13729275900,36250,36250,36250,36250,0
20230619,154800,13729275900,36250,36250,36250,36250,0
20230619,154700,13729275900,36250,36250,36250,36250,0
20230619,154600,13729275900,36250,36250,36250,36250,0
20230619,154500,13729275900,36250,36250,36250,36250,0
20230619,154400,13729275900,36250,36250,36250,36250,0
20230619,154300,13729275900,36250,36250,36250,36250,0
20230619,154200,13729275900,36250,36250,36250,36250,0
20230619,154100,13729275900,36250,36250,36250,36250,0
20230619,154000,13729275900,36250,36250,36250,36250,0
20230619,153900,13729275900,36250,36250,36250,36250,0
20230619,153800,13729275900,36250,36250,36250,36250,0
20230619,153700,13729275900,36250,36250,36250,36250,0
20230619,153600,13729275900,36250,36250,36250,36250,0
20230619,153500,13729275900,36250,36250,36250,36250,0
20230619,153400,13729275900,36250,36250,36250,36250,0
20230619,153300,13729275900,36250,36250,36250,36250,0
20230619,153200,13729275900,36250,36250,36250,36250,0
20230619,153100,13729275900,36250,36250,36250,36250,0
20230619,153000,13729275900,36250,36250,36250,36250,3300
20230619,152900,13609650900,36250,36250,36250,36250,0
20230619,152800,13609650900,36250,36250,36250,36250,0
20230619,152700,13609650900,36250,36250,36250,36250,0
20230619,152600,13609650900,36250,36250,36250,36250,0
20230619,152500,13609650900,36250,36250,36250,36250,0
20230619,152400,13609650900,36250,36250,36250,36250,0
20230619,152300,13609650900,36250,36250,36250,36250,0
20230619,152200,13609650900,36250,36250,36250,36250,0
20230619,152100,13609650900,36250,36250,36250,36250,0
20230619,152000,13609650900,36250,36250,36250,36250,0
20230619,151900,13609650900,36250,36250,36300,36250,817
20230619,151800,13580034450,36250,36250,36250,36250,70
20230619,151700,13577496950,36300,36300,36300,36250,293
20230619,151600,13566869600,36300,36250,36300,36250,258
20230619,151500,13557517050,36250,36250,36250,36250,72
20230619,151400,13554907050,36250,36250,36300,36250,80
20230619,151300,13552007000,36300,36250,36300,36250,276
20230619,151200,13541996700,36250,36250,36250,36250,452
20230619,151100,13525611700,36250,36250,36300,36250,318
20230619,151000,13514084150,36300,36250,36300,36250,133
20230619,150900,13509262750,36250,36250,36250,36250,303
20230619,150800,13498279000,36250,36250,36300,36250,528
20230619,150700,13479126500,36250,36250,36250,36250,247
20230619,150600,13470172750,36250,36250,36250,36250,297
20230619,150500,13459406500,36250,36250,36300,36250,404
20230619,150400,13444761450,36250,36250,36250,36250,198
20230619,150300,13437583950,36250,36250,36300,36250,399
20230619,150200,13423114850,36250,36250,36300,36250,58
20230619,150100,13421012250,36250,36250,36250,36250,198
20230619,150000,13413834750,36250,36250,36250,36250,960
20230619,145900,13379034750,36250,36250,36250,36250,67
20230619,145800,13376606000,36250,36250,36250,36250,116
20230619,145700,13372401000,36250,36300,36300,36250,121
20230619,145600,13368014700,36250,36250,36250,36250,150
20230619,145500,13362577200,36250,36250,36250,36250,378
20230619,145400,13348874700,36250,36250,36250,36250,351
20230619,145300,13336150950,36250,36250,36300,36250,430
20230619,145200,13320563400,36250,36250,36250,36250,206
20230619,145100,13313095900,36250,36250,36300,36250,122
20230619,145000,13308673250,36250,36250,36300,36250,2735
20230619,144900,13209529400,36250,36250,36250,36250,135
20230619,144800,13204635650,36250,36250,36250,36250,853
20230619,144700,13173714400,36250,36250,36250,36250,233
20230619,144600,13165268150,36250,36250,36250,36250,182
20230619,144500,13158670650,36250,36250,36250,36250,1171
20230619,144400,13116221900,36250,36250,36250,36250,145
20230619,144300,13110965650,36300,36250,36300,36250,126
20230619,144200,13106398100,36250,36300,36300,36250,206
20230619,144100,13098930550,36300,36250,36300,36250,68
20230619,144000,13096465500,36250,36250,36250,36250,236
20230619,143900,13087910500,36250,36250,36250,36250,173
20230619,143800,13081639250,36250,36250,36250,36250,138
20230619,143700,13076636750,36250,36250,36300,36250,250
20230619,143600,13067574100,36300,36250,36300,36250,117
20230619,143500,13063332600,36250,36250,36250,36250,633
20230619,143400,13040386350,36250,36250,36250,36250,220
20230619,143300,13032411350,36250,36250,36250,36250,78
20230619,143200,13029583850,36300,36250,36300,36250,13222
20230619,143100,12549634200,36250,36250,36250,36250,177
20230619,143000,12543217950,36250,36250,36300,36250,203
20230619,142900,12535858450,36250,36250,36250,36250,517
20230619,142800,12517117200,36250,36250,36250,36250,283
20230619,142700,12506858450,36250,36250,36250,36250,281
20230619,142600,12496672200,36250,36250,36250,36250,136
20230619,142500,12491742200,36250,36250,36300,36250,256
20230619,142400,12482461700,36250,36250,36300,36250,258
20230619,142300,12473109150,36250,36250,36250,36250,4644
20230619,142200,12304764150,36250,36300,36300,36250,7916
20230619,142100,12017808600,36250,36250,36250,36250,78
20230619,142000,12014981100,36250,36250,36300,36250,193
20230619,141900,12007984800,36250,36250,36250,36250,324
20230619,141800,11996239800,36250,36250,36300,36250,167
20230619,141700,11990185950,36250,36250,36300,36250,66
20230619,141600,11987793400,36250,36250,36250,36250,245
20230619,141500,11978912150,36300,36250,36300,36250,60
20230619,141400,11976737050,36250,36250,36250,36250,126
20230619,141300,11972169550,36250,36250,36250,36250,150
20230619,141200,11966732050,36250,36250,36250,36250,144
20230619,141100,11961512050,36250,36250,36250,36250,1762
20230619,141000,11897639550,36300,36250,36300,36250,2290
20230619,140900,11814530600,36250,36250,36250,36250,163
20230619,140800,11808621850,36250,36250,36250,36250,1974
20230619,140700,11737064350,36250,36250,36250,36250,188
20230619,140600,11730249350,36250,36250,36300,36250,135
20230619,140500,11725355550,36250,36250,36300,36250,244
20230619,140400,11716510200,36250,36250,36300,36250,361
20230619,140300,11703421400,36250,36250,36250,36250,307
20230619,140200,11692292650,36250,36250,36250,36250,34
20230619,140100,11691060150,36250,36250,36250,36250,320
20230619,140000,11679460150,36300,36250,36300,36250,95
20230619,135900,11676016000,36250,36250,36250,36250,148
20230619,135800,11670651000,36250,36250,36250,36250,293
20230619,135700,11660029750,36250,36250,36300,36250,192
20230619,135600,11653069700,36250,36250,36250,36250,110
20230619,135500,11649082200,36250,36250,36300,36250,162
20230619,135400,11643209650,36250,36250,36250,36250,155
20230619,135300,11637590900,36250,36250,36300,36250,212
20230619,135200,11629905400,36250,36250,36300,36250,218
20230619,135100,11622001550,36250,36300,36300,36250,220
20230619,135000,11614026500,36250,36250,36250,36250,61
20230619,134900,11611815250,36250,36250,36300,36250,1322
20230619,134800,11563882750,36250,36250,36300,36250,339
20230619,134700,11551588700,36250,36250,36250,36250,178
20230619,134600,11545136200,36250,36250,36250,36250,128
20230619,134500,11540496200,36250,36250,36300,36250,2665
20230619,134400,11443889450,36250,36250,36300,36250,151
20230619,134300,11438415650,36300,36250,36300,36250,95
20230619,134200,11434971550,36250,36250,36250,36250,251
20230619,134100,11425872800,36250,36250,36250,36250,619
20230619,134000,11403434050,36250,36250,36250,36250,135
20230619,133900,11398540300,36250,36250,36250,36250,13
20230619,133800,11398069050,36250,36250,36250,36250,128
20230619,133700,11393429050,36300,36250,36300,36250,134
20230619,133600,11388571500,36250,36250,36250,36250,448
20230619,133500,11372331500,36250,36250,36250,36250,230
20230619,133400,11363994000,36250,36250,36250,36250,45
20230619,133300,11362362750,36250,36250,36250,36250,33
20230619,133200,11361166500,36250,36250,36250,36250,263
20230619,133100,11351632750,36300,36300,36300,36250,76
20230619,133000,11348877600,36250,36250,36300,36250,72
20230619,132900,11346267450,36250,36250,36250,36250,137
20230619,132800,11341301200,36250,36250,36250,36250,180
20230619,132700,11334776200,36250,36250,36250,36250,130
20230619,132600,11330063700,36250,36250,36250,36250,146
20230619,132500,11324771200,36250,36250,36250,36250,231
20230619,132400,11316397450,36250,36250,36250,36250,452
20230619,132300,11300012450,36250,36250,36300,36250,160
20230619,132200,11294211500,36250,36250,36250,36250,124
20230619,132100,11289716500,36250,36250,36300,36250,173
20230619,132000,11283444300,36300,36300,36300,36250,4467
20230619,131900,11121294200,36250,36250,36300,36250,187
20230619,131800,11114515200,36250,36250,36300,36250,7032
20230619,131700,10859262800,36300,36250,36300,36250,437
20230619,131600,10843416200,36250,36250,36250,36250,88
20230619,131500,10840226200,36250,36250,36250,36250,512
20230619,131400,10821666200,36250,36250,36250,36250,276
20230619,131300,10811661200,36250,36300,36300,36250,176
20230619,131200,10805281150,36250,36250,36250,36250,1310
20230619,131100,10757793650,36250,36250,36300,36250,308
20230619,131000,10746628600,36250,36250,36250,36250,306
20230619,130900,10735536100,36250,36250,36250,36250,126
20230619,130800,10730968600,36250,36250,36300,36250,84
20230619,130700,10727923550,36250,36250,36250,36250,867
20230619,130600,10696494800,36250,36250,36250,36250,382
20230619,130500,10682647300,36250,36250,36250,36250,416
20230619,130400,10667567300,36250,36250,36300,36250,155
20230619,130300,10661948000,36250,36250,36250,36250,98
20230619,130200,10658395500,36250,36250,36250,36250,238
20230619,130100,10649768000,36250,36250,36250,36250,185
20230619,130000,10643061750,36250,36300,36300,36250,226
20230619,125900,10634869150,36250,36250,36250,36250,967
20230619,125800,10599815400,36250,36250,36300,36250,102
20230619,125700,10596117850,36250,36250,36300,36250,362
20230619,125600,10582990050,36250,36250,36300,36250,172
20230619,125500,10576755000,36250,36300,36300,36250,117
20230619,125400,10572513700,36250,36250,36250,36250,205
20230619,125300,10565082450,36250,36250,36250,36250,162
20230619,125200,10559209950,36250,36300,36300,36250,67
20230619,125100,10556780950,36250,36250,36300,36250,153
20230619,125000,10551234650,36250,36250,36250,36250,61
20230619,124900,10549023400,36250,36250,36250,36250,72
20230619,124800,10546413400,36250,36250,36250,36250,82
20230619,124700,10543440900,36250,36250,36250,36250,246
20230619,124600,10534523400,36250,36250,36300,36250,200
20230619,124500,10527273300,36300,36250,36300,36250,176
20230619,124400,10520893200,36250,36250,36300,36250,56
20230619,124300,10518863100,36250,36250,36250,36250,122
20230619,124200,10514440600,36250,36250,36250,36250,128
20230619,124100,10509800600,36250,36250,36250,36250,146
20230619,124000,10504508100,36250,36250,36250,36250,49
20230619,123900,10502731850,36250,36250,36250,36250,127
20230619,123800,10498128100,36250,36300,36300,36250,57
20230619,123700,10496061800,36250,36250,36250,36250,309
20230619,123600,10484860550,36250,36250,36250,36250,57
20230619,123500,10482794300,36250,36250,36250,36250,330
20230619,123400,10470831800,36250,36250,36250,36250,60
20230619,123300,10468656800,36300,36250,36300,36250,2
20230619,123200,10468584250,36250,36250,36250,36250,131
20230619,123100,10463835500,36250,36250,36300,36250,171
20230619,123000,10457636700,36250,36250,36300,36250,250
20230619,122900,10448568500,36250,36250,36250,36250,82
20230619,122800,10445596000,36250,36250,36250,36250,58
20230619,122700,10443493500,36300,36250,36300,36250,161
20230619,122600,10437656850,36250,36250,36250,36250,179
20230619,122500,10431168100,36250,36300,36300,36250,88
20230619,122400,10427977950,36250,36250,36300,36250,184
20230619,122300,10421301750,36250,36250,36250,36250,109
20230619,122200,10417350500,36250,36250,36250,36250,145
20230619,122100,10412094250,36300,36250,36300,36250,430
20230619,122000,10396506700,36250,36250,36250,36250,57
20230619,121900,10394440450,36250,36250,36250,36250,157
20230619,121800,10388749200,36250,36250,36300,36250,156
20230619,121700,10383089150,36250,36300,36300,36250,220
20230619,121600,10375106600,36250,36250,36250,36250,115
20230619,121500,10370937850,36250,36250,36250,36250,111
20230619,121400,10366914100,36250,36250,36250,36250,112
20230619,121300,10362854100,36250,36250,36250,36250,190
20230619,121200,10355966600,36250,36250,36250,36250,150
20230619,121100,10350529100,36300,36250,36300,36250,132
20230619,121000,10345744050,36250,36250,36250,36250,87
20230619,120900,10342590300,36300,36250,36300,36250,355
20230619,120800,10329721500,36250,36250,36250,36250,63
20230619,120700,10327437750,36250,36250,36250,36250,219
20230619,120600,10319499000,36250,36250,36250,36250,202
20230619,120500,10312176500,36250,36250,36300,36250,260
20230619,120400,10302745000,36250,36250,36250,36250,105
20230619,120300,10298938750,36250,36250,36250,36250,215
20230619,120200,10291145000,36250,36250,36250,36250,15
20230619,120100,10290601250,36250,36250,36250,36250,77
20230619,120000,10287810000,36250,36250,36300,36250,236
20230619,115900,10279254850,36250,36250,36250,36250,38
20230619,115800,10277877350,36250,36300,36300,36250,172
20230619,115700,10271642250,36250,36250,36300,36250,64
20230619,115600,10269322150,36250,36250,36250,36250,449
20230619,115500,10253045900,36250,36250,36250,36250,82
20230619,115400,10250073400,36250,36250,36250,36250,302
20230619,115300,10239125900,36250,36250,36250,36250,64
20230619,115200,10236805900,36250,36250,36250,36250,73
20230619,115100,10234159650,36300,36250,36300,36250,281
20230619,115000,10223965500,36250,36250,36250,36250,242
20230619,114900,10215193000,36250,36250,36300,36250,67
20230619,114800,10212764000,36250,36250,36250,36250,150
20230619,114700,10207326500,36250,36250,36250,36250,21
20230619,114600,10206565250,36250,36250,36300,36250,469
20230619,114500,10189563900,36300,36250,36300,36250,455
20230619,114400,10173070050,36250,36250,36250,36250,155
20230619,114300,10167451300,36250,36250,36250,36250,170
20230619,114200,10161288800,36250,36250,36250,36250,167
20230619,114100,10155235050,36250,36250,36250,36250,74
20230619,114000,10152552550,36250,36250,36250,36250,90
20230619,113900,10149290050,36250,36250,36250,36250,59
20230619,113800,10147151300,36250,36250,36300,36250,151
20230619,113700,10141677500,36250,36250,36250,36250,172
20230619,113600,10135442500,36250,36300,36300,36250,121
20230619,113500,10131051900,36250,36250,36300,36250,229
20230619,113400,10122750600,36250,36250,36300,36250,54
20230619,113300,10120793050,36250,36250,36250,36250,454
20230619,113200,10104335550,36250,36300,36300,36250,98
20230619,113100,10100783000,36250,36250,36250,36250,720
20230619,113000,10074683000,36250,36250,36250,36250,157
20230619,112900,10068991750,36250,36250,36300,36250,370
20230619,112800,10055579150,36250,36250,36250,36250,475
20230619,112700,10038360400,36250,36250,36250,36250,1883
20230619,112600,9970101650,36250,36250,36250,36250,234
20230619,112500,9961619150,36250,36300,36300,36250,125
20230619,112400,9957083600,36300,36250,36300,36250,240
20230619,112300,9948381450,36250,36250,36250,36250,335
20230619,112200,9936237700,36300,36250,36300,36250,157
20230619,112100,9930546400,36250,36250,36300,36250,661
20230619,112000,9906585100,36250,36250,36300,36250,438
20230619,111900,9890703300,36250,36250,36250,36250,236
20230619,111800,9882148300,36250,36250,36300,36250,600
20230619,111700,9860398250,36250,36250,36250,36250,133
20230619,111600,9855577000,36250,36250,36250,36250,1094
20230619,111500,9815919500,36250,36250,36300,36250,96
20230619,111400,9812439000,36250,36250,36250,36250,112
20230619,111300,9808379000,36250,36250,36250,36250,350
20230619,111200,9795691500,36250,36250,36300,36250,3142
20230619,111100,9681793950,36300,36300,36300,36300,20
20230619,111000,9681067950,36250,36250,36250,36250,702
20230619,110900,9655620450,36250,36250,36250,36250,770
20230619,110800,9627707950,36250,36250,36250,36250,604
20230619,110700,9605812950,36250,36250,36250,36250,596
20230619,110600,9584207950,36250,36250,36250,36250,1494
20230619,110500,9530050450,36300,36250,36300,36250,554
20230619,110400,9509967900,36250,36250,36250,36250,12797
20230619,110300,9046076650,36250,36250,36250,36250,500
20230619,110200,9027951650,36250,36250,36250,36250,12558
20230619,110100,8572724150,36250,36300,36300,36250,723
20230619,110000,8546514300,36250,36300,36300,36250,66
20230619,105900,8544121600,36300,36300,36300,36250,878
20230619,105800,8512289200,36250,36300,36300,36250,770
20230619,105700,8484375250,36250,36250,36300,36250,519
20230619,105600,8465561450,36250,36250,36300,36250,1323
20230619,105500,8417587950,36250,36300,36300,36250,547
20230619,105400,8397748950,36300,36250,36300,36250,713
20230619,105300,8371882200,36250,36250,36250,36250,415
20230619,105200,8356838450,36250,36250,36300,36250,176
20230619,105100,8350458400,36250,36250,36250,36250,843
20230619,105000,8319899650,36250,36250,36250,36250,322
20230619,104900,8308227150,36250,36250,36250,36250,179
20230619,104800,8301738400,36250,36250,36250,36250,403
20230619,104700,8287129650,36250,36250,36300,36250,164
20230619,104600,8281184600,36250,36250,36250,36250,205
20230619,104500,8273753350,36300,36250,36300,36250,182
20230619,104400,8267155800,36250,36250,36250,36250,197
20230619,104300,8260014550,36250,36250,36250,36250,128
20230619,104200,8255374550,36250,36250,36250,36250,118
20230619,104100,8251097050,36250,36250,36250,36250,8847
20230619,104000,7930393300,36250,36250,36250,36250,1092
20230619,103900,7890808300,36250,36300,36300,36250,89
20230619,103800,7887581950,36250,36250,36250,36250,87
20230619,103700,7884428200,36250,36250,36250,36250,87
20230619,103600,7881274450,36300,36300,36300,36250,59
20230619,103500,7879134650,36250,36300,36300,36250,311
20230619,103400,7867852900,36250,36250,36250,36250,41
20230619,103300,7866366650,36250,36250,36250,36250,185
20230619,103200,7859660400,36250,36300,36300,36250,118
20230619,103100,7855381800,36250,36250,36250,36250,1
20230619,103000,7855345550,36250,36250,36250,36250,48
20230619,102900,7853605550,36250,36250,36250,36250,60
20230619,102800,7851430550,36250,36250,36250,36250,238
20230619,102700,7842803050,36250,36250,36250,36250,510
20230619,102600,7824315550,36250,36250,36250,36250,59
20230619,102500,7822176800,36300,36250,36300,36250,131
20230619,102400,7817428000,36250,36250,36300,36250,196
20230619,102300,7810322950,36250,36300,36300,36250,27
20230619,102200,7809343700,36250,36250,36250,36250,3
20230619,102100,7809234950,36250,36250,36250,36250,0
20230619,102000,7809234950,36250,36250,36250,36250,90
20230619,101900,7805972450,36250,36300,36300,36250,198
20230619,101800,7798794900,36250,36250,36300,36250,925
20230619,101700,7765238250,36250,36250,36250,36250,10493
20230619,101600,7384867000,36250,36250,36300,36250,281
20230619,101500,7374670750,36250,36250,36250,36250,0
20230619,101400,7374670750,36250,36250,36300,36250,333
20230619,101300,7362594500,36250,36250,36250,36250,395
20230619,101200,7348275750,36300,36300,36300,36250,738
20230619,101100,7321498850,36250,36250,36250,36250,967
20230619,101000,7286445100,36250,36250,36250,36250,208
20230619,100900,7278905100,36250,36300,36300,36250,633
20230619,100800,7255955800,36250,36250,36250,36250,24
20230619,100700,7255085800,36300,36250,36300,36250,349
20230619,100600,7242429400,36250,36250,36300,36250,5
20230619,100500,7242248100,36300,36250,36300,36250,2080
20230619,100400,7166746650,36300,36250,36300,36250,329
20230619,100300,7154806600,36250,36250,36250,36250,200
20230619,100200,7147556600,36250,36250,36300,36250,168
20230619,100100,7141466500,36300,36250,36300,36250,77
20230619,100000,7138674900,36250,36300,36300,36250,230
20230619,095900,7130337350,36250,36250,36300,36250,5
20230619,095800,7130156050,36250,36250,36300,36250,962
20230619,095700,7095283500,36250,36250,36250,36250,103
20230619,095600,7091549750,36250,36250,36250,36250,93
20230619,095500,7088178500,36250,36250,36300,36250,287
20230619,095400,7077773750,36250,36300,36300,36250,750
20230619,095300,7050573250,36300,36300,36300,36250,495
20230619,095200,7032611850,36300,36250,36300,36250,447
20230619,095100,7016408050,36250,36250,36250,36250,198
20230619,095000,7009230550,36250,36250,36250,36250,443
20230619,094900,6993171800,36250,36250,36300,36250,245
20230619,094800,6984285500,36250,36300,36300,36250,158
20230619,094700,6978552850,36250,36250,36250,36250,1010
20230619,094600,6941940350,36250,36250,36300,36250,108
20230619,094500,6938025300,36250,36250,36250,36250,345
20230619,094400,6925519050,36250,36250,36250,36250,105405
20230619,094300,3104587800,36250,36250,36300,36250,5530
20230619,094200,2903852550,36250,36300,36300,36250,152
20230619,094100,2898342050,36250,36250,36250,36250,5
20230619,094000,2898160800,36250,36250,36250,36250,650
20230619,093900,2874598300,36250,36300,36300,36250,2
20230619,093800,2874525750,36300,36250,36300,36250,19
20230619,093700,2873836950,36250,36250,36300,36250,95
20230619,093600,2870393150,36250,36250,36300,36250,83
20230619,093500,2867382600,36300,36250,36300,36250,392
20230619,093400,2853172100,36250,36250,36250,36250,468
20230619,093300,2836207100,36250,36250,36300,36250,381
20230619,093200,2822384300,36250,36250,36300,36250,86
20230619,093100,2819265650,36250,36300,36300,36250,222
20230619,093000,2811216850,36250,36250,36300,36250,32
20230619,092900,2810056800,36250,36250,36250,36250,248
20230619,092800,2801066800,36250,36300,36300,36250,2103
20230619,092700,2724832950,36250,36300,36300,36250,876
20230619,092600,2693075400,36250,36300,36300,36250,173
20230619,092500,2686795750,36300,36300,36300,36250,325
20230619,092400,2675000500,36300,36250,36300,36250,228
20230619,092300,2666730500,36300,36300,36300,36250,362
20230619,092200,2653605150,36300,36300,36300,36250,264
20230619,092100,2644032550,36250,36250,36300,36250,138
20230619,092000,2639023700,36250,36250,36250,36250,230
20230619,091900,2630686200,36300,36250,36300,36250,1210
20230619,091800,2586821350,36250,36300,36300,36250,503
20230619,091700,2568582500,36300,36300,36300,36250,295
20230619,091600,2557883500,36300,36300,36300,36300,19808
20230619,091500,1838853100,36300,36250,36300,36250,163
20230619,091400,1832943000,36250,36250,36300,36250,400
20230619,091300,1818441850,36300,36250,36300,36250,324
20230619,091200,1806696150,36250,36300,36300,36250,4764
20230619,091100,1634001100,36250,36250,36250,36250,13671
20230619,091000,1138427350,36250,36250,36250,36250,8790
20230619,090900,819789850,36300,36250,36300,36250,2494
20230619,090800,729381450,36250,36250,36300,36250,5288
20230619,090700,537690050,36300,36250,36300,36250,62
20230619,090600,535441050,36250,36250,36300,36250,445
20230619,090500,519309500,36250,36250,36300,36250,222
20230619,090400,511261950,36250,36250,36300,36250,2107
20230619,090300,434878200,36250,36300,36300,36250,4293
20230619,090200,279246550,36250,36300,36300,36250,2027
20230619,090100,205767750,36300,36250,36300,36250,447
20230619,090000,189553500,36300,36250,36300,36250,5229