KissMeData/085620/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190000,411040915,3525,3525,3525,3525,1047
20230619,185900,411040915,3525,3525,3525,3525,0
20230619,185800,411040915,3525,3525,3525,3525,0
20230619,185700,411040915,3525,3525,3525,3525,0
20230619,185600,411040915,3525,3525,3525,3525,0
20230619,185500,411040915,3525,3525,3525,3525,0
20230619,185400,411040915,3525,3525,3525,3525,0
20230619,185300,411040915,3525,3525,3525,3525,0
20230619,185200,411040915,3525,3525,3525,3525,0
20230619,185100,411040915,3525,3525,3525,3525,0
20230619,185000,411040915,3525,3525,3525,3525,0
20230619,184900,411040915,3525,3525,3525,3525,0
20230619,184800,411040915,3525,3525,3525,3525,0
20230619,184700,411040915,3525,3525,3525,3525,0
20230619,184600,411040915,3525,3525,3525,3525,0
20230619,184500,411040915,3525,3525,3525,3525,0
20230619,184400,411040915,3525,3525,3525,3525,0
20230619,184300,411040915,3525,3525,3525,3525,0
20230619,184200,411040915,3525,3525,3525,3525,0
20230619,184100,411040915,3525,3525,3525,3525,0
20230619,184000,411040915,3525,3525,3525,3525,0
20230619,183900,411040915,3525,3525,3525,3525,0
20230619,183800,411040915,3525,3525,3525,3525,0
20230619,183700,411040915,3525,3525,3525,3525,0
20230619,183600,411040915,3525,3525,3525,3525,0
20230619,183500,411040915,3525,3525,3525,3525,0
20230619,183400,411040915,3525,3525,3525,3525,0
20230619,183300,411040915,3525,3525,3525,3525,0
20230619,183200,411040915,3525,3525,3525,3525,0
20230619,183100,411040915,3525,3525,3525,3525,0
20230619,183000,411040915,3525,3525,3525,3525,1047
20230619,182900,411040915,3525,3525,3525,3525,0
20230619,182800,411040915,3525,3525,3525,3525,0
20230619,182700,411040915,3525,3525,3525,3525,0
20230619,182600,411040915,3525,3525,3525,3525,0
20230619,182500,411040915,3525,3525,3525,3525,0
20230619,182400,411040915,3525,3525,3525,3525,0
20230619,182300,411040915,3525,3525,3525,3525,0
20230619,182200,411040915,3525,3525,3525,3525,0
20230619,182100,411040915,3525,3525,3525,3525,0
20230619,182000,411040915,3525,3525,3525,3525,0
20230619,181900,411040915,3525,3525,3525,3525,0
20230619,181800,411040915,3525,3525,3525,3525,0
20230619,181700,411040915,3525,3525,3525,3525,0
20230619,181600,411040915,3525,3525,3525,3525,0
20230619,181500,411040915,3525,3525,3525,3525,0
20230619,181400,411040915,3525,3525,3525,3525,0
20230619,181300,411040915,3525,3525,3525,3525,0
20230619,181200,411040915,3525,3525,3525,3525,0
20230619,181100,411040915,3525,3525,3525,3525,0
20230619,181000,411040915,3525,3525,3525,3525,0
20230619,180900,411040915,3525,3525,3525,3525,0
20230619,180800,411040915,3525,3525,3525,3525,0
20230619,180700,411040915,3525,3525,3525,3525,0
20230619,180600,411040915,3525,3525,3525,3525,0
20230619,180500,411040915,3525,3525,3525,3525,0
20230619,180400,411040915,3525,3525,3525,3525,0
20230619,180300,411040915,3525,3525,3525,3525,0
20230619,180200,411040915,3525,3525,3525,3525,0
20230619,180100,411040915,3525,3525,3525,3525,0
20230619,180000,411040915,3525,3525,3525,3525,1047
20230619,175900,411040915,3525,3525,3525,3525,0
20230619,175800,411040915,3525,3525,3525,3525,0
20230619,175700,411040915,3525,3525,3525,3525,0
20230619,175600,411040915,3525,3525,3525,3525,0
20230619,175500,411040915,3525,3525,3525,3525,0
20230619,175400,411040915,3525,3525,3525,3525,0
20230619,175300,411040915,3525,3525,3525,3525,0
20230619,175200,411040915,3525,3525,3525,3525,0
20230619,175100,411040915,3525,3525,3525,3525,0
20230619,175000,411040915,3525,3525,3525,3525,0
20230619,174900,411040915,3525,3525,3525,3525,0
20230619,174800,411040915,3525,3525,3525,3525,0
20230619,174700,411040915,3525,3525,3525,3525,0
20230619,174600,411040915,3525,3525,3525,3525,0
20230619,174500,411040915,3525,3525,3525,3525,0
20230619,174400,411040915,3525,3525,3525,3525,0
20230619,174300,411040915,3525,3525,3525,3525,0
20230619,174200,411040915,3525,3525,3525,3525,0
20230619,174100,411040915,3525,3525,3525,3525,0
20230619,174000,411040915,3525,3525,3525,3525,0
20230619,173900,411040915,3525,3525,3525,3525,0
20230619,173800,411040915,3525,3525,3525,3525,0
20230619,173700,411040915,3525,3525,3525,3525,0
20230619,173600,411040915,3525,3525,3525,3525,0
20230619,173500,411040915,3525,3525,3525,3525,0
20230619,173400,411040915,3525,3525,3525,3525,0
20230619,173300,411040915,3525,3525,3525,3525,0
20230619,173200,411040915,3525,3525,3525,3525,0
20230619,173100,411040915,3525,3525,3525,3525,0
20230619,173000,411040915,3525,3525,3525,3525,1047
20230619,172900,411040915,3525,3525,3525,3525,0
20230619,172800,411040915,3525,3525,3525,3525,0
20230619,172700,411040915,3525,3525,3525,3525,0
20230619,172600,411040915,3525,3525,3525,3525,0
20230619,172500,411040915,3525,3525,3525,3525,0
20230619,172400,411040915,3525,3525,3525,3525,0
20230619,172300,411040915,3525,3525,3525,3525,0
20230619,172200,411040915,3525,3525,3525,3525,0
20230619,172100,411040915,3525,3525,3525,3525,0
20230619,172000,411040915,3525,3525,3525,3525,0
20230619,171900,411040915,3525,3525,3525,3525,0
20230619,171800,411040915,3525,3525,3525,3525,0
20230619,171700,411040915,3525,3525,3525,3525,0
20230619,171600,411040915,3525,3525,3525,3525,0
20230619,171500,411040915,3525,3525,3525,3525,0
20230619,171400,411040915,3525,3525,3525,3525,0
20230619,171300,411040915,3525,3525,3525,3525,0
20230619,171200,411040915,3525,3525,3525,3525,0
20230619,171100,411040915,3525,3525,3525,3525,0
20230619,171000,411040915,3525,3525,3525,3525,0
20230619,170900,411040915,3525,3525,3525,3525,0
20230619,170800,411040915,3525,3525,3525,3525,0
20230619,170700,411040915,3525,3525,3525,3525,0
20230619,170600,411040915,3525,3525,3525,3525,0
20230619,170500,411040915,3525,3525,3525,3525,0
20230619,170400,411040915,3525,3525,3525,3525,0
20230619,170300,411040915,3525,3525,3525,3525,0
20230619,170200,411040915,3525,3525,3525,3525,0
20230619,170100,411040915,3525,3525,3525,3525,0
20230619,170000,411040915,3525,3525,3525,3525,1047
20230619,165900,411040915,3525,3525,3525,3525,0
20230619,165800,411040915,3525,3525,3525,3525,0
20230619,165700,411040915,3525,3525,3525,3525,0
20230619,165600,411040915,3525,3525,3525,3525,0
20230619,165500,411040915,3525,3525,3525,3525,0
20230619,165400,411040915,3525,3525,3525,3525,0
20230619,165300,411040915,3525,3525,3525,3525,0
20230619,165200,411040915,3525,3525,3525,3525,0
20230619,165100,411040915,3525,3525,3525,3525,0
20230619,165000,411040915,3525,3525,3525,3525,0
20230619,164900,411040915,3525,3525,3525,3525,0
20230619,164800,411040915,3525,3525,3525,3525,0
20230619,164700,411040915,3525,3525,3525,3525,0
20230619,164600,411040915,3525,3525,3525,3525,0
20230619,164500,411040915,3525,3525,3525,3525,0
20230619,164400,411040915,3525,3525,3525,3525,0
20230619,164300,411040915,3525,3525,3525,3525,0
20230619,164200,411040915,3525,3525,3525,3525,0
20230619,164100,411040915,3525,3525,3525,3525,0
20230619,164000,411040915,3525,3525,3525,3525,0
20230619,163900,411040915,3525,3525,3525,3525,0
20230619,163800,411040915,3525,3525,3525,3525,0
20230619,163700,411040915,3525,3525,3525,3525,0
20230619,163600,411040915,3525,3525,3525,3525,0
20230619,163500,411040915,3525,3525,3525,3525,0
20230619,163400,411040915,3525,3525,3525,3525,0
20230619,163300,411040915,3525,3525,3525,3525,0
20230619,163200,411040915,3525,3525,3525,3525,0
20230619,163100,411040915,3525,3525,3525,3525,0
20230619,163000,411040915,3525,3525,3525,3525,1047
20230619,162900,411040915,3525,3525,3525,3525,0
20230619,162800,411040915,3525,3525,3525,3525,0
20230619,162700,411040915,3525,3525,3525,3525,0
20230619,162600,411040915,3525,3525,3525,3525,0
20230619,162500,411040915,3525,3525,3525,3525,0
20230619,162400,411040915,3525,3525,3525,3525,0
20230619,162300,411040915,3525,3525,3525,3525,0
20230619,162200,411040915,3525,3525,3525,3525,0
20230619,162100,411040915,3525,3525,3525,3525,0
20230619,162000,411040915,3525,3525,3525,3525,0
20230619,161900,411040915,3525,3525,3525,3525,0
20230619,161800,411040915,3525,3525,3525,3525,0
20230619,161700,411040915,3525,3525,3525,3525,0
20230619,161600,411040915,3525,3525,3525,3525,0
20230619,161500,411040915,3525,3525,3525,3525,0
20230619,161400,411040915,3525,3525,3525,3525,0
20230619,161300,411040915,3525,3525,3525,3525,0
20230619,161200,411040915,3525,3525,3525,3525,0
20230619,161100,411040915,3525,3525,3525,3525,0
20230619,161000,411040915,3525,3525,3525,3525,0
20230619,160900,411040915,3525,3525,3525,3525,0
20230619,160800,411040915,3525,3525,3525,3525,0
20230619,160700,411040915,3525,3525,3525,3525,0
20230619,160600,411040915,3525,3525,3525,3525,0
20230619,160500,411040915,3525,3525,3525,3525,0
20230619,160400,411040915,3525,3525,3525,3525,0
20230619,160300,411040915,3525,3525,3525,3525,0
20230619,160200,411040915,3525,3525,3525,3525,0
20230619,160100,411040915,3525,3525,3525,3525,0
20230619,160000,411040915,3525,3525,3525,3525,1047
20230619,155900,411040915,3525,3525,3525,3525,0
20230619,155800,411040915,3525,3525,3525,3525,0
20230619,155700,411040915,3525,3525,3525,3525,0
20230619,155600,411040915,3525,3525,3525,3525,0
20230619,155500,411040915,3525,3525,3525,3525,0
20230619,155400,411040915,3525,3525,3525,3525,0
20230619,155300,411040915,3525,3525,3525,3525,0
20230619,155200,411040915,3525,3525,3525,3525,0
20230619,155100,411040915,3525,3525,3525,3525,0
20230619,155000,411040915,3525,3525,3525,3525,0
20230619,154900,411040915,3525,3525,3525,3525,0
20230619,154800,411040915,3525,3525,3525,3525,0
20230619,154700,411040915,3525,3525,3525,3525,0
20230619,154600,411040915,3525,3525,3525,3525,0
20230619,154500,411040915,3525,3525,3525,3525,0
20230619,154400,411040915,3525,3525,3525,3525,0
20230619,154300,411040915,3525,3525,3525,3525,0
20230619,154200,411040915,3525,3525,3525,3525,0
20230619,154100,411040915,3525,3525,3525,3525,0
20230619,154000,411040915,3525,3525,3525,3525,0
20230619,153900,411040915,3525,3525,3525,3525,0
20230619,153800,411040915,3525,3525,3525,3525,0
20230619,153700,411040915,3525,3525,3525,3525,0
20230619,153600,411040915,3525,3525,3525,3525,0
20230619,153500,411040915,3525,3525,3525,3525,0
20230619,153400,411040915,3525,3525,3525,3525,0
20230619,153300,411040915,3525,3525,3525,3525,0
20230619,153200,411040915,3525,3525,3525,3525,0
20230619,153100,411040915,3525,3525,3525,3525,0
20230619,153000,411040915,3525,3525,3525,3525,2094
20230619,152900,407350240,3525,3525,3525,3525,0
20230619,152800,407350240,3525,3525,3525,3525,0
20230619,152700,407350240,3525,3525,3525,3525,0
20230619,152600,407350240,3525,3525,3525,3525,0
20230619,152500,407350240,3525,3525,3525,3525,0
20230619,152400,407350240,3525,3525,3525,3525,0
20230619,152300,407350240,3525,3525,3525,3525,0
20230619,152200,407350240,3525,3525,3525,3525,0
20230619,152100,407350240,3525,3525,3525,3525,0
20230619,152000,407350240,3525,3525,3525,3525,0
20230619,151900,407350240,3525,3525,3525,3500,290
20230619,151800,406334940,3530,3510,3530,3495,66
20230619,151700,406102690,3530,3510,3530,3510,48
20230619,151600,405933390,3530,3500,3530,3500,197
20230619,151500,405242505,3500,3500,3500,3500,15
20230619,151400,405190005,3495,3495,3495,3495,0
20230619,151300,405190005,3495,3495,3495,3495,35
20230619,151200,405067680,3495,3495,3495,3495,38
20230619,151100,404934870,3480,3480,3480,3480,0
20230619,151000,404934870,3480,3485,3485,3480,366
20230619,150900,403659365,3485,3485,3485,3485,21
20230619,150800,403586180,3485,3485,3485,3485,0
20230619,150700,403586180,3485,3485,3485,3485,16
20230619,150600,403530420,3485,3485,3485,3485,0
20230619,150500,403530420,3485,3485,3485,3485,19
20230619,150400,403464205,3490,3490,3490,3490,35
20230619,150300,403342055,3490,3490,3490,3490,194
20230619,150200,402664995,3490,3490,3490,3490,42
20230619,150100,402518415,3490,3490,3490,3490,35
20230619,150000,402396265,3490,3490,3490,3490,189
20230619,145900,401736655,3490,3490,3490,3490,294
20230619,145800,400710595,3490,3490,3490,3490,36
20230619,145700,400584955,3495,3495,3495,3495,13
20230619,145600,400539520,3495,3500,3500,3495,36
20230619,145500,400413560,3495,3495,3495,3495,40
20230619,145400,400273760,3500,3500,3500,3500,46
20230619,145300,400112760,3500,3500,3500,3500,55
20230619,145200,399920260,3500,3500,3500,3500,46
20230619,145100,399759260,3500,3500,3500,3500,33
20230619,145000,399643760,3500,3500,3500,3500,8
20230619,144900,399615760,3500,3500,3500,3500,78
20230619,144800,399342760,3500,3500,3500,3500,0
20230619,144700,399342760,3500,3505,3505,3500,27
20230619,144600,399248145,3505,3505,3505,3505,46
20230619,144500,399086915,3530,3530,3530,3530,0
20230619,144400,399086915,3530,3530,3530,3530,1
20230619,144300,399083385,3525,3495,3525,3495,1572
20230619,144200,393545260,3505,3520,3520,3495,16
20230619,144100,393489280,3505,3510,3525,3505,39
20230619,144000,393352415,3525,3490,3525,3490,115
20230619,143900,392950475,3535,3530,3535,3530,1014
20230619,143800,389366140,3515,3490,3535,3490,10056
20230619,143700,353884035,3485,3485,3485,3485,31
20230619,143600,353776000,3485,3485,3485,3485,2
20230619,143500,353769030,3490,3490,3490,3490,0
20230619,143400,353769030,3490,3485,3490,3485,75
20230619,143300,353507500,3485,3485,3485,3485,410
20230619,143200,352078650,3480,3480,3480,3480,16
20230619,143100,352022970,3480,3480,3480,3480,33
20230619,143000,351908130,3480,3490,3490,3480,69
20230619,142900,351667700,3505,3500,3505,3485,1078
20230619,142800,347900745,3505,3505,3505,3505,4
20230619,142700,347886725,3505,3505,3505,3505,0
20230619,142600,347886725,3505,3505,3505,3505,30
20230619,142500,347781575,3500,3500,3500,3500,36
20230619,142400,347655575,3500,3500,3500,3500,29
20230619,142300,347554075,3505,3505,3505,3505,4
20230619,142200,347540055,3500,3500,3500,3500,2
20230619,142100,347533055,3505,3505,3505,3505,390
20230619,142000,346166105,3505,3505,3505,3505,1
20230619,141900,346162600,3510,3510,3510,3510,4
20230619,141800,346148560,3505,3505,3505,3505,3
20230619,141700,346138045,3505,3505,3505,3505,0
20230619,141600,346138045,3505,3505,3505,3505,200
20230619,141500,345437045,3510,3505,3510,3505,7
20230619,141400,345412490,3505,3505,3505,3505,591
20230619,141300,343341035,3500,3500,3500,3500,289
20230619,141200,342329535,3500,3500,3500,3500,0
20230619,141100,342329535,3500,3495,3500,3495,6
20230619,141000,342308550,3500,3500,3500,3500,0
20230619,140900,342308550,3500,3500,3500,3500,0
20230619,140800,342308550,3500,3500,3500,3500,23
20230619,140700,342228050,3500,3500,3500,3500,131
20230619,140600,341769550,3500,3500,3500,3500,0
20230619,140500,341769550,3500,3500,3500,3500,0
20230619,140400,341769550,3500,3500,3500,3500,23
20230619,140300,341689050,3500,3490,3500,3490,132
20230619,140200,341228050,3500,3500,3500,3500,0
20230619,140100,341228050,3500,3500,3500,3500,20
20230619,140000,341158050,3500,3500,3500,3500,134
20230619,135900,340689050,3505,3480,3505,3480,1370
20230619,135800,335897200,3475,3475,3475,3475,32
20230619,135700,335786000,3475,3475,3475,3475,0
20230619,135600,335786000,3475,3480,3480,3475,192
20230619,135500,335117855,3480,3475,3480,3475,419
20230619,135400,333661815,3475,3475,3475,3475,0
20230619,135300,333661815,3475,3475,3475,3475,34
20230619,135200,333543665,3480,3480,3480,3480,0
20230619,135100,333543665,3480,3480,3480,3480,209
20230619,135000,332816345,3475,3475,3475,3475,17
20230619,134900,332757270,3475,3475,3475,3475,33
20230619,134800,332642595,3480,3480,3480,3480,1
20230619,134700,332639115,3480,3480,3480,3480,56
20230619,134600,332444235,3480,3480,3480,3480,0
20230619,134500,332444235,3480,3475,3480,3475,67
20230619,134400,332211085,3480,3480,3480,3480,0
20230619,134300,332211085,3480,3480,3480,3480,299
20230619,134200,331170565,3480,3480,3480,3480,3
20230619,134100,331160125,3485,3485,3485,3485,0
20230619,134000,331160125,3485,3485,3485,3485,0
20230619,133900,331160125,3485,3485,3485,3485,4
20230619,133800,331146185,3480,3480,3480,3480,16
20230619,133700,331090505,3480,3480,3480,3480,0
20230619,133600,331090505,3480,3480,3480,3480,310
20230619,133500,330011705,3485,3485,3485,3485,266
20230619,133400,329084695,3485,3485,3485,3485,0
20230619,133300,329084695,3485,3480,3485,3480,195
20230619,133200,328405125,3485,3485,3485,3485,0
20230619,133100,328405125,3485,3490,3490,3485,29
20230619,133000,328303950,3480,3480,3480,3480,0
20230619,132900,328303950,3480,3480,3480,3480,68
20230619,132800,328067310,3490,3490,3490,3490,220
20230619,132700,327299510,3485,3485,3485,3485,19
20230619,132600,327233295,3485,3490,3490,3480,106
20230619,132500,326863635,3495,3495,3495,3495,57
20230619,132400,326664420,3495,3495,3495,3495,0
20230619,132300,326664420,3495,3500,3500,3495,8
20230619,132200,326636435,3515,3500,3515,3500,239
20230619,132100,325799860,3500,3500,3500,3500,0
20230619,132000,325799860,3500,3505,3505,3500,46
20230619,131900,325638855,3500,3500,3505,3500,24
20230619,131800,325554780,3505,3500,3505,3500,622
20230619,131700,323377570,3515,3515,3515,3490,2207
20230619,131600,315648135,3515,3515,3515,3515,3
20230619,131500,315637590,3530,3535,3535,3530,7
20230619,131400,315612860,3535,3530,3535,3530,705
20230619,131300,313121380,3530,3515,3530,3515,2874
20230619,131200,302984040,3520,3515,3520,3515,150
20230619,131100,302456640,3535,3520,3535,3515,3157
20230619,131000,291307155,3530,3520,3530,3520,72
20230619,130900,291053650,3515,3500,3515,3500,1158
20230619,130800,286983510,3500,3510,3510,3500,1143
20230619,130700,282971890,3530,3500,3530,3500,3008
20230619,130600,272364565,3515,3505,3515,3505,4000
20230619,130500,258315195,3510,3510,3510,3510,0
20230619,130400,258315195,3510,3510,3510,3510,604
20230619,130300,256195155,3510,3500,3510,3495,1723
20230619,130200,250148785,3505,3505,3505,3505,17
20230619,130100,250089200,3510,3505,3510,3505,1270
20230619,130000,245632850,3510,3510,3510,3510,5
20230619,125900,245615300,3510,3515,3520,3510,578
20230619,125800,243583645,3520,3490,3520,3490,1999
20230619,125700,236561380,3500,3500,3500,3500,23
20230619,125600,236480880,3500,3515,3520,3500,1221
20230619,125500,232188120,3515,3475,3515,3475,4111
20230619,125400,217785360,3470,3475,3475,3470,1041
20230619,125300,214171590,3470,3470,3470,3470,0
20230619,125200,214171590,3470,3470,3470,3470,1100
20230619,125100,210354590,3470,3475,3475,3470,5
20230619,125000,210337225,3480,3475,3480,3470,751
20230619,124900,207728645,3480,3480,3480,3480,138
20230619,124800,207248405,3480,3480,3480,3480,0
20230619,124700,207248405,3480,3485,3485,3480,7
20230619,124600,207224025,3480,3480,3480,3480,0
20230619,124500,207224025,3480,3480,3480,3480,0
20230619,124400,207224025,3480,3480,3480,3480,0
20230619,124300,207224025,3480,3480,3480,3480,2
20230619,124200,207217065,3485,3485,3485,3485,103
20230619,124100,206858110,3485,3485,3485,3485,3
20230619,124000,206847655,3490,3490,3490,3490,0
20230619,123900,206847655,3490,3475,3490,3475,916
20230619,123800,203664435,3475,3475,3475,3470,284
20230619,123700,202677685,3470,3470,3470,3470,0
20230619,123600,202677685,3470,3475,3475,3470,32
20230619,123500,202566640,3475,3475,3475,3475,0
20230619,123400,202566640,3475,3475,3475,3475,3
20230619,123300,202556215,3470,3470,3470,3470,4
20230619,123200,202542335,3470,3470,3470,3470,2
20230619,123100,202535395,3475,3475,3475,3475,0
20230619,123000,202535395,3475,3475,3475,3475,5
20230619,122900,202518020,3470,3470,3470,3470,36
20230619,122800,202393100,3475,3475,3475,3475,0
20230619,122700,202393100,3475,3475,3475,3475,0
20230619,122600,202393100,3475,3470,3475,3470,20
20230619,122500,202323680,3470,3470,3470,3470,2
20230619,122400,202316740,3475,3475,3475,3475,0
20230619,122300,202316740,3475,3475,3475,3475,0
20230619,122200,202316740,3475,3475,3475,3475,3
20230619,122100,202306315,3470,3470,3470,3470,3
20230619,122000,202295905,3470,3470,3470,3470,93
20230619,121900,201973195,3470,3470,3470,3470,0
20230619,121800,201973195,3470,3470,3470,3470,16
20230619,121700,201917675,3475,3470,3475,3470,1008
20230619,121600,198414915,3470,3470,3470,3470,481
20230619,121500,196745845,3470,3470,3470,3470,2
20230619,121400,196738905,3475,3485,3485,3470,34
20230619,121300,196620895,3470,3470,3485,3470,17
20230619,121200,196561890,3470,3470,3470,3470,52
20230619,121100,196381450,3490,3490,3490,3490,0
20230619,121000,196381450,3490,3475,3490,3475,837
20230619,120900,193467090,3470,3470,3470,3470,430
20230619,120800,191974990,3465,3465,3465,3465,0
20230619,120700,191974990,3465,3465,3465,3465,3
20230619,120600,191964595,3470,3470,3470,3470,3
20230619,120500,191954185,3470,3470,3470,3470,20
20230619,120400,191884785,3465,3465,3465,3465,0
20230619,120300,191884785,3465,3465,3465,3465,2
20230619,120200,191877855,3470,3470,3470,3470,4
20230619,120100,191863975,3465,3465,3465,3465,140
20230619,120000,191378875,3460,3460,3460,3460,3
20230619,115900,191368495,3465,3465,3465,3465,0
20230619,115800,191368495,3465,3465,3465,3465,3
20230619,115700,191358100,3465,3460,3465,3460,590
20230619,115600,189313935,3460,3460,3460,3460,2
20230619,115500,189307015,3465,3465,3465,3465,0
20230619,115400,189307015,3465,3465,3465,3465,4
20230619,115300,189293155,3460,3460,3460,3460,0
20230619,115200,189293155,3460,3460,3460,3460,3
20230619,115100,189282775,3465,3465,3465,3465,0
20230619,115000,189282775,3465,3465,3465,3465,4
20230619,114900,189268915,3460,3460,3460,3460,92
20230619,114800,188950595,3465,3465,3465,3465,0
20230619,114700,188950595,3465,3465,3465,3465,0
20230619,114600,188950595,3465,3465,3465,3465,3
20230619,114500,188940200,3460,3460,3460,3455,67
20230619,114400,188708390,3460,3460,3460,3460,143
20230619,114300,188213610,3465,3465,3465,3465,0
20230619,114200,188213610,3465,3465,3465,3465,4
20230619,114100,188199750,3460,3460,3460,3460,29
20230619,114000,188099410,3460,3465,3465,3460,524
20230619,113900,186286250,3465,3465,3465,3465,51
20230619,113800,186109535,3465,3460,3465,3460,663
20230619,113700,183812715,3460,3460,3460,3460,0
20230619,113600,183812715,3460,3455,3460,3455,211
20230619,113500,183082735,3455,3455,3455,3455,45
20230619,113400,182927260,3455,3460,3460,3455,7
20230619,113300,182903055,3460,3460,3460,3460,0
20230619,113200,182903055,3460,3460,3460,3460,0
20230619,113100,182903055,3460,3460,3460,3460,355
20230619,113000,181674755,3455,3460,3460,3455,335
20230619,112900,180515775,3470,3470,3470,3470,728
20230619,112800,177989615,3470,3470,3470,3470,0
20230619,112700,177989615,3470,3470,3470,3470,3
20230619,112600,177979205,3475,3475,3475,3475,4
20230619,112500,177965305,3470,3470,3470,3470,200
20230619,112400,177271305,3470,3470,3470,3470,32
20230619,112300,177160265,3470,3470,3470,3470,2
20230619,112200,177153325,3475,3475,3475,3475,3
20230619,112100,177142900,3470,3470,3470,3470,0
20230619,112000,177142900,3470,3470,3470,3470,0
20230619,111900,177142900,3470,3470,3470,3470,5
20230619,111800,177125550,3475,3475,3475,3475,4
20230619,111700,177111650,3475,3475,3475,3475,0
20230619,111600,177111650,3475,3475,3475,3475,87
20230619,111500,176809325,3475,3475,3475,3475,0
20230619,111400,176809325,3475,3475,3475,3475,40
20230619,111300,176670325,3485,3475,3485,3475,2000
20230619,111200,169701765,3475,3475,3475,3475,391
20230619,111100,168343040,3480,3480,3480,3480,0
20230619,111000,168343040,3480,3490,3490,3480,387
20230619,110900,166994385,3485,3485,3485,3485,16
20230619,110800,166938625,3485,3490,3490,3485,12
20230619,110700,166896755,3490,3480,3490,3480,673
20230619,110600,164551125,3480,3480,3480,3480,204
20230619,110500,163841205,3475,3470,3475,3470,628
20230619,110400,161659000,3470,3470,3470,3470,46
20230619,110300,161499380,3470,3470,3470,3470,172
20230619,110200,160902540,3470,3470,3470,3470,51
20230619,110100,160725570,3470,3470,3470,3470,465
20230619,110000,159112020,3470,3470,3470,3470,0
20230619,105900,159112020,3470,3470,3470,3470,0
20230619,105800,159112020,3470,3465,3470,3465,576
20230619,105700,157113680,3480,3480,3480,3480,611
20230619,105600,154987400,3495,3495,3495,3495,0
20230619,105500,154987400,3495,3510,3510,3495,1267
20230619,105400,150557840,3510,3460,3510,3460,10147
20230619,105300,115061440,3460,3460,3460,3460,400
20230619,105200,113677440,3465,3465,3465,3465,0
20230619,105100,113677440,3465,3465,3465,3465,0
20230619,105000,113677440,3465,3465,3465,3465,0
20230619,104900,113677440,3465,3465,3465,3465,1
20230619,104800,113673975,3460,3460,3460,3460,541
20230619,104700,111802115,3460,3460,3460,3460,2
20230619,104600,111795195,3460,3460,3460,3460,0
20230619,104500,111795195,3460,3460,3460,3460,1
20230619,104400,111791735,3460,3460,3460,3460,0
20230619,104300,111791735,3460,3460,3460,3460,2
20230619,104200,111784815,3465,3465,3465,3465,0
20230619,104100,111784815,3465,3465,3465,3465,139
20230619,104000,111303180,3475,3475,3475,3475,0
20230619,103900,111303180,3475,3475,3475,3475,0
20230619,103800,111303180,3475,3465,3475,3465,1083
20230619,103700,107544795,3460,3460,3460,3460,51
20230619,103600,107368335,3460,3455,3460,3455,761
20230619,103500,104735285,3455,3455,3455,3455,0
20230619,103400,104735285,3455,3455,3455,3455,0
20230619,103300,104735285,3455,3455,3455,3455,0
20230619,103200,104735285,3455,3460,3460,3455,215
20230619,103100,103991410,3460,3460,3460,3460,0
20230619,103000,103991410,3460,3460,3460,3460,50
20230619,102900,103818410,3455,3455,3455,3455,0
20230619,102800,103818410,3455,3455,3455,3455,5
20230619,102700,103801135,3455,3455,3455,3455,0
20230619,102600,103801135,3455,3455,3455,3455,0
20230619,102500,103801135,3455,3455,3455,3455,0
20230619,102400,103801135,3455,3455,3455,3455,0
20230619,102300,103801135,3455,3455,3455,3455,1090
20230619,102200,100035185,3450,3450,3450,3450,16
20230619,102100,99979985,3450,3450,3450,3450,2
20230619,102000,99973085,3450,3450,3450,3450,0
20230619,101900,99973085,3450,3450,3450,3450,0
20230619,101800,99973085,3450,3450,3450,3450,0
20230619,101700,99973085,3450,3450,3450,3450,3
20230619,101600,99962735,3455,3455,3455,3455,0
20230619,101500,99962735,3455,3455,3455,3455,0
20230619,101400,99962735,3455,3450,3455,3450,3
20230619,101300,99952380,3450,3450,3450,3450,0
20230619,101200,99952380,3450,3450,3450,3450,0
20230619,101100,99952380,3450,3450,3450,3450,0
20230619,101000,99952380,3450,3450,3450,3450,3
20230619,100900,99942030,3455,3455,3455,3455,0
20230619,100800,99942030,3455,3455,3455,3455,1
20230619,100700,99938575,3450,3450,3450,3450,0
20230619,100600,99938575,3450,3450,3450,3450,303
20230619,100500,98893225,3445,3445,3445,3445,0
20230619,100400,98893225,3445,3445,3445,3445,24
20230619,100300,98810545,3445,3440,3445,3440,913
20230619,100200,95665300,3440,3440,3440,3440,198
20230619,100100,94984180,3445,3445,3445,3445,373
20230619,100000,93699195,3445,3445,3445,3445,0
20230619,095900,93699195,3445,3445,3445,3445,2
20230619,095800,93692305,3445,3445,3445,3445,0
20230619,095700,93692305,3445,3445,3445,3445,0
20230619,095600,93692305,3445,3445,3445,3445,3
20230619,095500,93681970,3450,3450,3450,3450,0
20230619,095400,93681970,3450,3450,3450,3450,100
20230619,095300,93336970,3445,3445,3445,3445,223
20230619,095200,92568735,3445,3440,3445,3440,6
20230619,095100,92548090,3440,3440,3440,3440,0
20230619,095000,92548090,3440,3445,3445,3440,273
20230619,094900,91608175,3455,3455,3455,3455,0
20230619,094800,91608175,3455,3455,3455,3455,1
20230619,094700,91604720,3445,3445,3445,3445,2
20230619,094600,91597830,3445,3445,3445,3445,646
20230619,094500,89372360,3445,3440,3445,3440,13
20230619,094400,89327585,3445,3445,3445,3445,11
20230619,094300,89289690,3445,3445,3445,3445,0
20230619,094200,89289690,3445,3445,3445,3445,211
20230619,094100,88562795,3440,3445,3445,3440,3
20230619,094000,88552470,3440,3440,3440,3440,116
20230619,093900,88153430,3440,3440,3440,3440,14
20230619,093800,88105270,3440,3440,3440,3440,0
20230619,093700,88105270,3440,3445,3445,3440,22
20230619,093600,88029585,3440,3440,3445,3440,20
20230619,093500,87960780,3440,3440,3440,3440,743
20230619,093400,85404860,3435,3435,3435,3435,744
20230619,093300,82849220,3435,3435,3440,3435,778
20230619,093200,80173590,3435,3430,3435,3430,88
20230619,093100,79871510,3430,3430,3430,3430,16
20230619,093000,79816630,3430,3430,3435,3430,3398
20230619,092900,68160490,3430,3430,3430,3430,0
20230619,092800,68160490,3430,3430,3430,3430,16
20230619,092700,68105610,3430,3430,3430,3430,17
20230619,092600,68047300,3430,3430,3430,3430,144
20230619,092500,67553380,3430,3430,3430,3430,16
20230619,092400,67498500,3430,3450,3450,3430,10556
20230619,092300,31109605,3450,3450,3450,3450,4
20230619,092200,31095805,3455,3455,3455,3455,250
20230619,092100,30232055,3460,3460,3460,3460,5017
20230619,092000,12873235,3465,3465,3465,3465,0
20230619,091900,12873235,3465,3465,3465,3465,5
20230619,091800,12855910,3465,3465,3465,3465,1382
20230619,091700,8067280,3465,3470,3470,3465,8
20230619,091600,8039555,3465,3465,3465,3465,52
20230619,091500,7859375,3465,3465,3465,3465,3
20230619,091400,7848980,3470,3470,3470,3470,0
20230619,091300,7848980,3470,3470,3470,3470,1
20230619,091200,7845510,3470,3470,3470,3470,0
20230619,091100,7845510,3470,3470,3470,3470,0
20230619,091000,7845510,3470,3470,3470,3470,0
20230619,090900,7845510,3470,3470,3470,3470,91
20230619,090800,7529740,3490,3490,3490,3490,0
20230619,090700,7529740,3490,3490,3490,3490,0
20230619,090600,7529740,3490,3490,3490,3490,0
20230619,090500,7529740,3490,3490,3490,3490,1
20230619,090400,7526250,3470,3470,3470,3470,0
20230619,090300,7526250,3470,3470,3470,3470,1710
20230619,090200,1592550,3485,3485,3485,3485,98
20230619,090100,1251020,3485,3485,3485,3485,0
20230619,090000,1251020,3485,3495,3495,3485,358