KissMeData/417840/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184200,3726206840,19450,19450,19450,19450,6625
20230620,184100,3726206840,19450,19450,19450,19450,0
20230620,184000,3726206840,19450,19450,19450,19450,0
20230620,183900,3726206840,19450,19450,19450,19450,0
20230620,183800,3726206840,19450,19450,19450,19450,0
20230620,183700,3726206840,19450,19450,19450,19450,0
20230620,183600,3726206840,19450,19450,19450,19450,0
20230620,183500,3726206840,19450,19450,19450,19450,0
20230620,183400,3726206840,19450,19450,19450,19450,0
20230620,183300,3726206840,19450,19450,19450,19450,0
20230620,183200,3726206840,19450,19450,19450,19450,0
20230620,183100,3726206840,19450,19450,19450,19450,0
20230620,183000,3726206840,19450,19450,19450,19450,0
20230620,182900,3726206840,19450,19450,19450,19450,0
20230620,182800,3726206840,19450,19450,19450,19450,0
20230620,182700,3726206840,19450,19450,19450,19450,0
20230620,182600,3726206840,19450,19450,19450,19450,0
20230620,182500,3726206840,19450,19450,19450,19450,0
20230620,182400,3726206840,19450,19450,19450,19450,0
20230620,182300,3726206840,19450,19450,19450,19450,0
20230620,182200,3726206840,19450,19450,19450,19450,0
20230620,182100,3726206840,19450,19450,19450,19450,0
20230620,182000,3726206840,19450,19450,19450,19450,0
20230620,181900,3726206840,19450,19450,19450,19450,0
20230620,181800,3726206840,19450,19450,19450,19450,0
20230620,181700,3726206840,19450,19450,19450,19450,0
20230620,181600,3726206840,19450,19450,19450,19450,0
20230620,181500,3726206840,19450,19450,19450,19450,0
20230620,181400,3726206840,19450,19450,19450,19450,0
20230620,181300,3726206840,19450,19450,19450,19450,0
20230620,181200,3726206840,19450,19450,19450,19450,6625
20230620,181100,3726206840,19450,19450,19450,19450,0
20230620,181000,3726206840,19450,19450,19450,19450,0
20230620,180900,3726206840,19450,19450,19450,19450,0
20230620,180800,3726206840,19450,19450,19450,19450,0
20230620,180700,3726206840,19450,19450,19450,19450,0
20230620,180600,3726206840,19450,19450,19450,19450,0
20230620,180500,3726206840,19450,19450,19450,19450,0
20230620,180400,3726206840,19450,19450,19450,19450,0
20230620,180300,3726206840,19450,19450,19450,19450,0
20230620,180200,3726206840,19450,19450,19450,19450,0
20230620,180100,3726206840,19450,19450,19450,19450,0
20230620,180000,3726206840,19450,19450,19450,19450,0
20230620,175900,3726206840,19450,19450,19450,19450,0
20230620,175800,3726206840,19450,19450,19450,19450,0
20230620,175700,3726206840,19450,19450,19450,19450,0
20230620,175600,3726206840,19450,19450,19450,19450,0
20230620,175500,3726206840,19450,19450,19450,19450,0
20230620,175400,3726206840,19450,19450,19450,19450,0
20230620,175300,3726206840,19450,19450,19450,19450,0
20230620,175200,3726206840,19450,19450,19450,19450,0
20230620,175100,3726206840,19450,19450,19450,19450,0
20230620,175000,3726206840,19450,19450,19450,19450,0
20230620,174900,3726206840,19450,19450,19450,19450,0
20230620,174800,3726206840,19450,19450,19450,19450,0
20230620,174700,3726206840,19450,19450,19450,19450,0
20230620,174600,3726206840,19450,19450,19450,19450,0
20230620,174500,3726206840,19450,19450,19450,19450,0
20230620,174400,3726206840,19450,19450,19450,19450,0
20230620,174300,3726206840,19450,19450,19450,19450,0
20230620,174200,3726206840,19450,19450,19450,19450,6625
20230620,174100,3726206840,19450,19450,19450,19450,0
20230620,174000,3726206840,19450,19450,19450,19450,0
20230620,173900,3726206840,19450,19450,19450,19450,0
20230620,173800,3726206840,19450,19450,19450,19450,0
20230620,173700,3726206840,19450,19450,19450,19450,0
20230620,173600,3726206840,19450,19450,19450,19450,0
20230620,173500,3726206840,19450,19450,19450,19450,0
20230620,173400,3726206840,19450,19450,19450,19450,0
20230620,173300,3726206840,19450,19450,19450,19450,0
20230620,173200,3726206840,19450,19450,19450,19450,0
20230620,173100,3726206840,19450,19450,19450,19450,0
20230620,173000,3726206840,19450,19450,19450,19450,0
20230620,172900,3726206840,19450,19450,19450,19450,0
20230620,172800,3726206840,19450,19450,19450,19450,0
20230620,172700,3726206840,19450,19450,19450,19450,0
20230620,172600,3726206840,19450,19450,19450,19450,0
20230620,172500,3726206840,19450,19450,19450,19450,0
20230620,172400,3726206840,19450,19450,19450,19450,0
20230620,172300,3726206840,19450,19450,19450,19450,0
20230620,172200,3726206840,19450,19450,19450,19450,0
20230620,172100,3726206840,19450,19450,19450,19450,0
20230620,172000,3726206840,19450,19450,19450,19450,0
20230620,171900,3726206840,19450,19450,19450,19450,0
20230620,171800,3726206840,19450,19450,19450,19450,0
20230620,171700,3726206840,19450,19450,19450,19450,0
20230620,171600,3726206840,19450,19450,19450,19450,0
20230620,171500,3726206840,19450,19450,19450,19450,0
20230620,171400,3726206840,19450,19450,19450,19450,0
20230620,171300,3726206840,19450,19450,19450,19450,0
20230620,171200,3726206840,19450,19450,19450,19450,6625
20230620,171100,3726206840,19450,19450,19450,19450,0
20230620,171000,3726206840,19450,19450,19450,19450,0
20230620,170900,3726206840,19450,19450,19450,19450,0
20230620,170800,3726206840,19450,19450,19450,19450,0
20230620,170700,3726206840,19450,19450,19450,19450,0
20230620,170600,3726206840,19450,19450,19450,19450,0
20230620,170500,3726206840,19450,19450,19450,19450,0
20230620,170400,3726206840,19450,19450,19450,19450,0
20230620,170300,3726206840,19450,19450,19450,19450,0
20230620,170200,3726206840,19450,19450,19450,19450,0
20230620,170100,3726206840,19450,19450,19450,19450,0
20230620,170000,3726206840,19450,19450,19450,19450,0
20230620,165900,3726206840,19450,19450,19450,19450,0
20230620,165800,3726206840,19450,19450,19450,19450,0
20230620,165700,3726206840,19450,19450,19450,19450,0
20230620,165600,3726206840,19450,19450,19450,19450,0
20230620,165500,3726206840,19450,19450,19450,19450,0
20230620,165400,3726206840,19450,19450,19450,19450,0
20230620,165300,3726206840,19450,19450,19450,19450,0
20230620,165200,3726206840,19450,19450,19450,19450,0
20230620,165100,3726206840,19450,19450,19450,19450,0
20230620,165000,3726206840,19450,19450,19450,19450,0
20230620,164900,3726206840,19450,19450,19450,19450,0
20230620,164800,3726206840,19450,19450,19450,19450,0
20230620,164700,3726206840,19450,19450,19450,19450,0
20230620,164600,3726206840,19450,19450,19450,19450,0
20230620,164500,3726206840,19450,19450,19450,19450,0
20230620,164400,3726206840,19450,19450,19450,19450,0
20230620,164300,3726206840,19450,19450,19450,19450,0
20230620,164200,3726206840,19450,19450,19450,19450,6625
20230620,164100,3726206840,19450,19450,19450,19450,0
20230620,164000,3726206840,19450,19450,19450,19450,0
20230620,163900,3726206840,19450,19450,19450,19450,0
20230620,163800,3726206840,19450,19450,19450,19450,0
20230620,163700,3726206840,19450,19450,19450,19450,0
20230620,163600,3726206840,19450,19450,19450,19450,0
20230620,163500,3726206840,19450,19450,19450,19450,0
20230620,163400,3726206840,19450,19450,19450,19450,0
20230620,163300,3726206840,19450,19450,19450,19450,0
20230620,163200,3726206840,19450,19450,19450,19450,0
20230620,163100,3726206840,19450,19450,19450,19450,0
20230620,163000,3726206840,19450,19450,19450,19450,0
20230620,162900,3726206840,19450,19450,19450,19450,0
20230620,162800,3726206840,19450,19450,19450,19450,0
20230620,162700,3726206840,19450,19450,19450,19450,0
20230620,162600,3726206840,19450,19450,19450,19450,0
20230620,162500,3726206840,19450,19450,19450,19450,0
20230620,162400,3726206840,19450,19450,19450,19450,0
20230620,162300,3726206840,19450,19450,19450,19450,0
20230620,162200,3726206840,19450,19450,19450,19450,0
20230620,162100,3726206840,19450,19450,19450,19450,0
20230620,162000,3726206840,19450,19450,19450,19450,0
20230620,161900,3726206840,19450,19450,19450,19450,0
20230620,161800,3726206840,19450,19450,19450,19450,0
20230620,161700,3726206840,19450,19450,19450,19450,0
20230620,161600,3726206840,19450,19450,19450,19450,0
20230620,161500,3726206840,19450,19450,19450,19450,0
20230620,161400,3726206840,19450,19450,19450,19450,0
20230620,161300,3726206840,19450,19450,19450,19450,0
20230620,161200,3726206840,19450,19450,19450,19450,6625
20230620,161100,3726206840,19450,19450,19450,19450,0
20230620,161000,3726206840,19450,19450,19450,19450,0
20230620,160900,3726206840,19450,19450,19450,19450,0
20230620,160800,3726206840,19450,19450,19450,19450,0
20230620,160700,3726206840,19450,19450,19450,19450,0
20230620,160600,3726206840,19450,19450,19450,19450,0
20230620,160500,3726206840,19450,19450,19450,19450,0
20230620,160400,3726206840,19450,19450,19450,19450,0
20230620,160300,3726206840,19450,19450,19450,19450,0
20230620,160200,3726206840,19450,19450,19450,19450,0
20230620,160100,3726206840,19450,19450,19450,19450,0
20230620,160000,3726206840,19450,19450,19450,19450,0
20230620,155900,3726206840,19450,19450,19450,19450,0
20230620,155800,3726206840,19450,19450,19450,19450,0
20230620,155700,3726206840,19450,19450,19450,19450,0
20230620,155600,3726206840,19450,19450,19450,19450,0
20230620,155500,3726206840,19450,19450,19450,19450,0
20230620,155400,3726206840,19450,19450,19450,19450,0
20230620,155300,3726206840,19450,19450,19450,19450,0
20230620,155200,3726206840,19450,19450,19450,19450,0
20230620,155100,3726206840,19450,19450,19450,19450,0
20230620,155000,3726206840,19450,19450,19450,19450,0
20230620,154900,3726206840,19450,19450,19450,19450,0
20230620,154800,3726206840,19450,19450,19450,19450,0
20230620,154700,3726206840,19450,19450,19450,19450,0
20230620,154600,3726206840,19450,19450,19450,19450,0
20230620,154500,3726206840,19450,19450,19450,19450,0
20230620,154400,3726206840,19450,19450,19450,19450,0
20230620,154300,3726206840,19450,19450,19450,19450,0
20230620,154200,3726206840,19450,19450,19450,19450,6625
20230620,154100,3726206840,19450,19450,19450,19450,0
20230620,154000,3726206840,19450,19450,19450,19450,0
20230620,153900,3726206840,19450,19450,19450,19450,0
20230620,153800,3726206840,19450,19450,19450,19450,0
20230620,153700,3726206840,19450,19450,19450,19450,0
20230620,153600,3726206840,19450,19450,19450,19450,0
20230620,153500,3726206840,19450,19450,19450,19450,0
20230620,153400,3726206840,19450,19450,19450,19450,0
20230620,153300,3726206840,19450,19450,19450,19450,0
20230620,153200,3726206840,19450,19450,19450,19450,0
20230620,153100,3726206840,19450,19450,19450,19450,0
20230620,153000,3726206840,19450,19450,19450,19450,6625
20230620,152900,3597350590,19370,19370,19370,19370,0
20230620,152800,3597350590,19370,19370,19370,19370,0
20230620,152700,3597350590,19370,19370,19370,19370,0
20230620,152600,3597350590,19370,19370,19370,19370,0
20230620,152500,3597350590,19370,19370,19370,19370,0
20230620,152400,3597350590,19370,19370,19370,19370,0
20230620,152300,3597350590,19370,19370,19370,19370,0
20230620,152200,3597350590,19370,19370,19370,19370,0
20230620,152100,3597350590,19370,19370,19370,19370,0
20230620,152000,3597350590,19370,19370,19370,19370,0
20230620,151900,3597350590,19370,19350,19380,19340,2187
20230620,151800,3555001310,19340,19360,19360,19340,761
20230620,151700,3540274610,19360,19310,19360,19310,2015
20230620,151600,3501321920,19300,19300,19300,19290,424
20230620,151500,3493138730,19300,19290,19300,19290,265
20230620,151400,3488026860,19290,19290,19290,19280,223
20230620,151300,3483725200,19280,19300,19310,19280,683
20230620,151200,3470547740,19300,19280,19300,19270,1029
20230620,151100,3450702800,19270,19250,19270,19250,591
20230620,151000,3439314630,19270,19260,19270,19250,1362
20230620,150900,3413081660,19250,19260,19260,19250,766
20230620,150800,3398330360,19260,19250,19260,19230,281
20230620,150700,3392921250,19250,19230,19250,19220,1096
20230620,150600,3371833130,19230,19210,19230,19210,472
20230620,150500,3362763260,19210,19190,19210,19190,130
20230620,150400,3360267420,19190,19150,19190,19150,89
20230620,150300,3358562070,19190,19200,19210,19190,172
20230620,150200,3355259590,19200,19180,19200,19150,134
20230620,150100,3352689020,19190,19200,19210,19180,653
20230620,150000,3340156520,19200,19220,19230,19200,258
20230620,145900,3335196770,19220,19190,19220,19190,707
20230620,145800,3321611230,19220,19230,19230,19190,138
20230620,145700,3318959870,19230,19180,19230,19150,449
20230620,145600,3310338630,19190,19190,19190,19160,12
20230620,145500,3310108380,19200,19160,19200,19150,1005
20230620,145400,3290849030,19170,19180,19190,19160,90
20230620,145300,3289124060,19190,19180,19190,19170,4
20230620,145200,3289047340,19190,19170,19190,19050,2878
20230620,145100,3233977110,19160,19130,19160,19130,1387
20230620,145000,3207419790,19130,19130,19130,19120,44
20230620,144900,3206578170,19130,19080,19130,19080,2302
20230620,144800,3162608750,19080,19080,19080,19080,7
20230620,144700,3162475190,19080,19050,19080,19050,103
20230620,144600,3160509980,19080,19070,19080,19070,12
20230620,144500,3160281120,19050,19050,19080,19050,296
20230620,144400,3154642290,19080,19080,19080,19050,17
20230620,144300,3154318330,19080,19050,19080,19050,18
20230620,144200,3153975340,19060,19070,19070,19050,219
20230620,144100,3149800770,19080,19080,19090,19080,748
20230620,144000,3135528920,19080,19070,19080,19070,187
20230620,143900,3131962680,19070,19070,19070,19070,2
20230620,143800,3131924540,19070,19040,19080,19040,10
20230620,143700,3131733860,19090,19040,19090,19040,143
20230620,143600,3129010990,19050,19050,19090,19050,115
20230620,143500,3126820160,19100,19100,19100,19100,0
20230620,143400,3126820160,19100,19050,19100,19040,1072
20230620,143300,3106393680,19050,19050,19050,19020,165
20230620,143200,3103250460,19050,19050,19050,19050,5
20230620,143100,3103155210,19050,19050,19050,19050,251
20230620,143000,3098373660,19050,19050,19050,19050,0
20230620,142900,3098373660,19050,18990,19050,18990,134
20230620,142800,3095822320,19040,19030,19040,18990,157
20230620,142700,3092835780,19030,19030,19030,19030,30
20230620,142600,3092264880,18980,19030,19030,18980,17
20230620,142500,3091941420,19030,18900,19030,18900,486
20230620,142400,3082735280,18900,18920,18950,18900,500
20230620,142300,3073281330,18910,18910,18910,18910,0
20230620,142200,3073281330,18910,18950,18950,18910,31
20230620,142100,3072693920,18950,18950,18950,18910,772
20230620,142000,3058086940,18950,18940,18960,18940,12
20230620,141900,3057859540,18960,18960,18960,18960,77
20230620,141800,3056399620,18960,18960,18960,18930,1194
20230620,141700,3033787170,18950,18980,18980,18950,470
20230620,141600,3024872980,18980,18980,18980,18980,3
20230620,141500,3024816040,18980,18980,18980,18970,218
20230620,141400,3020678560,18980,18980,18980,18970,127
20230620,141300,3018269240,18990,19000,19000,18970,613
20230620,141200,3006630390,19030,19030,19030,19000,596
20230620,141100,2995306320,19030,19010,19040,19000,21
20230620,141000,2994907010,19040,19010,19040,19000,151
20230620,140900,2992036150,19050,19050,19050,19050,1
20230620,140800,2992017100,19000,19050,19050,19000,2
20230620,140700,2991979050,19000,19000,19010,19000,238
20230620,140600,2987455050,19050,19040,19050,19000,93
20230620,140500,2985683550,19010,19070,19070,19010,98
20230620,140400,2983820450,19020,19070,19080,19010,665
20230620,140300,2971165490,19080,19080,19080,19030,44
20230620,140200,2970326770,19080,19050,19080,19030,211
20230620,140100,2966305180,19080,19040,19080,19040,117
20230620,140000,2964077020,19080,19080,19080,19050,990
20230620,135900,2945205240,19080,19120,19120,19080,286
20230620,135800,2939748120,19130,19130,19130,19130,58
20230620,135700,2938638580,19130,19070,19130,19070,69
20230620,135600,2937322570,19080,19100,19130,19080,466
20230620,135500,2928427050,19140,19140,19140,19100,69
20230620,135400,2927106430,19140,19140,19140,19140,41
20230620,135300,2926321690,19100,19110,19140,19090,198
20230620,135200,2922540020,19140,19110,19150,19100,58
20230620,135100,2921431680,19150,19130,19150,19100,996
20230620,135000,2902393450,19150,19150,19160,19130,1707
20230620,134900,2869721100,19160,19150,19170,19150,343
20230620,134800,2863149420,19150,19150,19150,19130,2323
20230620,134700,2818664490,19150,19140,19150,19140,279
20230620,134600,2813324360,19140,19130,19140,19120,13
20230620,134500,2813075660,19130,19140,19140,19120,58
20230620,134400,2811966580,19140,19130,19140,19130,149
20230620,134300,2809114920,19130,19130,19130,19130,55
20230620,134200,2808062770,19130,19130,19130,19110,55
20230620,134100,2807011160,19130,19110,19130,19110,53
20230620,134000,2805998290,19140,19140,19140,19110,360
20230620,133900,2799110890,19130,19140,19140,19110,632
20230620,133800,2787014640,19140,19130,19150,19120,1550
20230620,133700,2757353520,19130,19100,19130,19090,415
20230620,133600,2749421840,19090,19090,19090,19090,81
20230620,133500,2747875550,19090,19090,19090,19070,205
20230620,133400,2743966100,19070,19070,19090,19070,3
20230620,133300,2743908870,19090,19090,19090,19090,16
20230620,133200,2743603430,19090,19070,19090,19070,2
20230620,133100,2743565270,19090,19090,19090,19070,84
20230620,133000,2741962710,19100,19090,19100,19090,20
20230620,132900,2741580900,19100,19100,19100,19090,272
20230620,132800,2736387920,19090,19080,19100,19080,19
20230620,132700,2736025180,19100,19100,19100,19080,62
20230620,132600,2734841580,19100,19090,19100,19070,853
20230620,132500,2718565860,19090,19090,19110,19090,69
20230620,132400,2717248610,19110,19090,19110,19080,128
20230620,132300,2714805690,19110,19110,19110,19090,811
20230620,132200,2699316450,19120,19120,19120,19110,17
20230620,132100,2698991420,19110,19100,19120,19090,226
20230620,132000,2694672360,19110,19090,19110,19080,228
20230620,131900,2690320250,19090,19090,19090,19080,16
20230620,131800,2690014920,19100,19110,19120,19100,114
20230620,131700,2687837230,19110,19100,19120,19100,955
20230620,131600,2669583380,19110,19090,19110,19090,159
20230620,131500,2666546670,19100,19090,19100,19090,363
20230620,131400,2659616990,19090,19060,19090,19060,418
20230620,131300,2651643050,19060,19030,19060,19030,565
20230620,131200,2640885010,19030,19020,19030,19020,2
20230620,131100,2640846960,19040,19020,19040,19010,94
20230620,131000,2639059740,19040,19020,19040,19020,211
20230620,130900,2635045900,19030,19030,19030,19030,0
20230620,130800,2635045900,19030,19030,19030,19030,0
20230620,130700,2635045900,19030,19030,19030,19010,185
20230620,130600,2631525390,19030,19020,19030,19020,309
20230620,130500,2625648200,19020,19000,19020,19000,32
20230620,130400,2625040140,19000,19000,19000,19000,1
20230620,130300,2625021140,18980,18980,18980,18980,1
20230620,130200,2625002160,18980,18980,18980,18980,553
20230620,130100,2614506220,18980,18970,18980,18970,273
20230620,130000,2609325560,18980,18970,18980,18970,370
20230620,125900,2602305440,18970,18980,18980,18970,52
20230620,125800,2601318860,18980,19000,19000,18980,107
20230620,125700,2599285880,19000,19030,19030,19000,41
20230620,125600,2598505940,19000,19020,19020,19000,276
20230620,125500,2593257940,19020,19000,19020,19000,57
20230620,125400,2592174360,19000,18990,19000,18970,195
20230620,125300,2588470320,18970,18980,18980,18970,13
20230620,125200,2588223630,19000,19000,19000,19000,10
20230620,125100,2588033630,18960,19020,19020,18960,2
20230620,125000,2587995650,18960,19010,19010,18960,101
20230620,124900,2586080380,19020,19000,19020,18970,42
20230620,124800,2585282000,19010,19010,19010,19010,76
20230620,124700,2583837240,19020,19020,19030,19000,7
20230620,124600,2583704100,19030,19030,19030,19030,3
20230620,124500,2583647010,19030,19040,19040,19030,236
20230620,124400,2579155910,19030,19020,19030,18940,154
20230620,124300,2576236560,19030,19020,19030,19020,121
20230620,124200,2573934680,18950,18930,19020,18930,2561
20230620,124100,2525335660,18930,18930,18930,18930,2
20230620,124000,2525297800,18930,18930,18930,18900,84
20230620,123900,2523707710,18930,18930,18930,18930,0
20230620,123800,2523707710,18930,18930,18930,18900,13
20230620,123700,2523461650,18940,18940,18940,18940,11
20230620,123600,2523253310,18930,18930,18940,18930,12
20230620,123500,2523026050,18940,18930,18940,18930,3
20230620,123400,2522969250,18930,18930,18930,18930,2
20230620,123300,2522931390,18890,18930,18930,18890,137
20230620,123200,2520343020,18940,18930,18940,18930,26
20230620,123100,2519850830,18930,18910,18930,18900,105
20230620,123000,2517865250,18930,18930,18930,18930,8
20230620,122900,2517713810,18930,18930,18930,18890,73
20230620,122800,2516334120,18930,18870,18930,18870,206
20230620,122700,2512444390,18860,18860,18860,18860,1
20230620,122600,2512425530,18880,18880,18880,18880,8
20230620,122500,2512274490,18890,18890,18930,18890,105
20230620,122400,2510287200,18930,18900,18940,18890,672
20230620,122300,2497587240,18910,18930,18940,18910,483
20230620,122200,2488453580,18940,18920,18940,18920,43
20230620,122100,2487640000,18950,18940,18950,18940,141
20230620,122000,2484969450,18940,18910,18950,18910,74
20230620,121900,2483569490,18910,18900,18910,18900,419
20230620,121800,2475650360,18890,18860,18900,18860,133
20230620,121700,2473138000,18900,18900,18900,18860,224
20230620,121600,2468913120,18900,18900,18900,18890,34
20230620,121500,2468270840,18900,18890,18900,18860,244
20230620,121400,2463659330,18900,18900,18900,18890,366
20230620,121300,2456744190,18900,18850,18900,18850,485
20230620,121200,2447585340,18860,18860,18870,18860,160
20230620,121100,2444567730,18860,18750,18860,18750,1840
20230620,121000,2409963850,18750,18750,18790,18750,262
20230620,120900,2405047950,18740,18750,18750,18740,64
20230620,120800,2403848290,18750,18750,18750,18750,1
20230620,120700,2403829540,18740,18740,18740,18740,0
20230620,120600,2403829540,18740,18740,18740,18740,577
20230620,120500,2393016560,18740,18780,18780,18740,89
20230620,120400,2391348180,18780,18780,18790,18780,41
20230620,120300,2390577900,18790,18790,18790,18790,10
20230620,120200,2390390000,18790,18740,18790,18740,11
20230620,120100,2390183360,18740,18740,18740,18740,0
20230620,120000,2390183360,18740,18750,18750,18740,531
20230620,115900,2380227310,18750,18760,18760,18750,799
20230620,115800,2365244260,18750,18750,18750,18750,100
20230620,115700,2363369260,18760,18760,18760,18760,21
20230620,115600,2362975300,18760,18760,18790,18760,8
20230620,115500,2362825130,18760,18790,18790,18760,22
20230620,115400,2362412380,18760,18760,18760,18760,0
20230620,115300,2362412380,18760,18760,18760,18750,333
20230620,115200,2356166030,18750,18760,18760,18750,250
20230620,115100,2351476350,18760,18770,18770,18760,199
20230620,115000,2347741420,18770,18770,18770,18770,49
20230620,114900,2346821690,18790,18790,18790,18790,0
20230620,114800,2346821690,18790,18760,18790,18760,3
20230620,114700,2346765350,18760,18760,18770,18760,97
20230620,114600,2344944980,18770,18760,18770,18760,5
20230620,114500,2344851140,18770,18780,18780,18770,558
20230620,114400,2334377460,18790,18800,18800,18790,355
20230620,114300,2327704740,18800,18800,18800,18800,18
20230620,114200,2327366340,18800,18800,18800,18780,119
20230620,114100,2325129440,18780,18770,18800,18770,218
20230620,114000,2321034880,18760,18760,18760,18760,0
20230620,113900,2321034880,18760,18760,18760,18750,521
20230620,113800,2311261200,18750,18750,18750,18750,1
20230620,113700,2311242450,18740,18740,18740,18740,1
20230620,113600,2311223710,18740,18790,18790,18740,4
20230620,113500,2311148600,18730,18730,18730,18730,1
20230620,113400,2311129870,18730,18730,18730,18730,10
20230620,113300,2310942570,18730,18770,18790,18730,136
20230620,113200,2308393610,18730,18720,18760,18720,232
20230620,113100,2304044980,18720,18730,18750,18720,270
20230620,113000,2298988150,18730,18730,18730,18730,1
20230620,112900,2298969420,18730,18740,18740,18730,20
20230620,112800,2298594720,18740,18750,18750,18740,4
20230620,112700,2298519730,18750,18750,18750,18750,1
20230620,112600,2298500980,18720,18710,18720,18710,2
20230620,112500,2298463550,18700,18780,18780,18700,4180
20230620,112400,2220236300,18780,18770,18780,18770,36
20230620,112300,2219560400,18760,18760,18760,18730,522
20230620,112200,2209778200,18760,18750,18760,18740,349
20230620,112100,2203237240,18750,18750,18750,18740,132
20230620,112000,2200763000,18750,18750,18750,18750,355
20230620,111900,2194106750,18750,18750,18750,18740,147
20230620,111800,2191350890,18750,18780,18780,18750,407
20230620,111700,2183716080,18790,18800,18800,18790,39
20230620,111600,2182982960,18800,18810,18810,18800,218
20230620,111500,2178882390,18810,18810,18810,18810,51
20230620,111400,2177923080,18810,18810,18810,18810,1
20230620,111300,2177904270,18830,18830,18830,18830,2
20230620,111200,2177866610,18800,18840,18840,18800,449
20230620,111100,2169423610,18830,18830,18830,18830,6
20230620,111000,2169310630,18840,18860,18860,18840,121
20230620,110900,2167030070,18850,18830,18850,18820,270
20230620,110800,2161945700,18820,18820,18820,18820,457
20230620,110700,2153344960,18820,18820,18820,18820,162
20230620,110600,2150296120,18810,18810,18810,18810,116
20230620,110500,2148114160,18810,18810,18810,18800,89
20230620,110400,2146440080,18800,18800,18800,18800,30
20230620,110300,2145876080,18800,18770,18800,18750,64
20230620,110200,2144675100,18750,18750,18760,18740,1499
20230620,110100,2116568640,18750,18810,18870,18750,1822
20230620,110000,2082337580,18870,18810,18870,18810,28
20230620,105900,2081810780,18810,18820,18820,18800,351
20230620,105800,2075208880,18810,18820,18820,18810,16
20230620,105700,2074907770,18820,18820,18820,18820,32
20230620,105600,2074305530,18820,18830,18830,18820,202
20230620,105500,2070503550,18840,18840,18840,18840,41
20230620,105400,2069731110,18860,18880,18880,18860,43
20230620,105300,2068919910,18830,18840,18840,18830,191
20230620,105200,2065323370,18830,18830,18830,18830,1
20230620,105100,2065304540,18880,18830,18880,18830,45
20230620,105000,2064457140,18820,18820,18820,18820,15
20230620,104900,2064174840,18800,18800,18800,18800,86
20230620,104800,2062558040,18790,18800,18800,18790,300
20230620,104700,2056919470,18800,18820,18820,18800,112
20230620,104600,2054811650,18800,18820,18820,18800,503
20230620,104500,2045350440,18810,18840,18840,18810,673
20230620,104400,2032676340,18840,18840,18840,18840,1
20230620,104300,2032657500,18820,18890,18900,18810,74
20230620,104200,2031263800,18800,18800,18800,18800,0
20230620,104100,2031263800,18800,18910,18910,18800,1265
20230620,104000,2007371700,18910,18800,18910,18800,353
20230620,103900,2000726720,18820,18800,18820,18800,207
20230620,103800,1996834420,18800,18820,18820,18800,257
20230620,103700,1992002380,18820,18820,18820,18800,243
20230620,103600,1987430370,18920,18850,18920,18820,344
20230620,103500,1980952580,18850,18890,18890,18850,620
20230620,103400,1969259440,18910,18920,18920,18910,290
20230620,103300,1963775040,18970,18900,18970,18900,181
20230620,103200,1960352290,18910,18900,18910,18900,188
20230620,103100,1956799080,18900,18920,18920,18900,167
20230620,103000,1953641430,18910,18910,18910,18910,81
20230620,102900,1952109720,18910,18870,18910,18860,310
20230620,102800,1946261660,18860,18870,18870,18860,200
20230620,102700,1942489610,18900,18900,18900,18870,227
20230620,102600,1938200660,18900,18870,18900,18860,179
20230620,102500,1934818450,18860,18860,18900,18860,586
20230620,102400,1923745730,18900,18910,18910,18900,95
20230620,102300,1921949390,18960,18970,18970,18960,6
20230620,102200,1921835620,18970,18970,18970,18970,1
20230620,102100,1921816650,18980,18870,18980,18870,401
20230620,102000,1914218070,18870,18850,18870,18850,195
20230620,101900,1910542260,18850,18940,18940,18850,904
20230620,101800,1893483220,18940,18950,18950,18940,133
20230620,101700,1890963080,18940,18940,18940,18900,485
20230620,101600,1881791430,18940,18940,18940,18940,33
20230620,101500,1881166410,18940,18940,18940,18930,631
20230620,101400,1869220300,18940,19000,19000,18940,1433
20230620,101300,1842057630,19000,19010,19010,19000,9
20230620,101200,1841886550,19010,19010,19010,19010,1
20230620,101100,1841867540,18980,18970,18980,18970,2
20230620,101000,1841829590,18950,18960,18960,18950,50
20230620,100900,1840881920,18950,18980,18980,18950,1051
20230620,100800,1820950790,18990,19010,19010,18990,384
20230620,100700,1813658530,19010,18990,19010,18990,75
20230620,100600,1812232980,18980,19000,19010,18980,364
20230620,100500,1805319740,19020,19010,19020,19000,176
20230620,100400,1801973380,19010,19010,19010,19000,59
20230620,100300,1800851800,19010,19000,19010,19000,209
20230620,100200,1796880730,19000,18960,19000,18950,567
20230620,100100,1786122360,18960,18940,18960,18920,156
20230620,100000,1783169670,18950,18920,18970,18920,35
20230620,095900,1782505790,18920,19000,19000,18920,343
20230620,095800,1776004220,19030,18980,19030,18960,223
20230620,095700,1771768050,18980,18980,18980,18980,153
20230620,095600,1768864110,18990,19050,19060,18990,798
20230620,095500,1753697210,19060,19100,19120,19060,400
20230620,095400,1746068620,19120,19120,19120,19120,2
20230620,095300,1746030380,19060,19140,19140,19060,64
20230620,095200,1744809220,19080,19150,19150,19080,1141
20230620,095100,1722979400,19140,19140,19150,19140,606
20230620,095000,1711380450,19150,19130,19150,19130,486
20230620,094900,1702078790,19140,19050,19140,19050,284
20230620,094800,1696662730,19060,19140,19140,19060,830
20230620,094700,1680819450,19150,19140,19150,19070,254
20230620,094600,1675958330,19140,19040,19140,19030,1729
20230620,094500,1642935930,19140,19020,19140,19000,2491
20230620,094400,1595449270,19020,19020,19020,19000,1328
20230620,094300,1570211780,19040,19010,19060,19010,186
20230620,094200,1566673960,19060,19020,19090,19010,263
20230620,094100,1561668160,19090,19080,19090,19020,5916
20230620,094000,1449114300,19080,19080,19080,19020,503
20230620,093900,1439547000,19080,19090,19100,19020,1246
20230620,093800,1415780910,19090,19050,19090,19050,514
20230620,093700,1405986060,19060,18950,19060,18940,2099
20230620,093600,1366114320,18950,18900,18950,18880,411
20230620,093500,1358342780,18900,18880,18900,18880,408
20230620,093400,1350633040,18880,18800,18880,18700,5595
20230620,093300,1245933370,18790,18730,18790,18730,761
20230620,093200,1231654340,18700,18710,18730,18700,2596
20230620,093100,1183108880,18700,18720,18720,18690,5464
20230620,093000,1080926120,18760,18690,18760,18690,317
20230620,092900,1074991940,18650,18710,18730,18650,4592
20230620,092800,989142900,18710,18700,18710,18690,2519
20230620,092700,942032030,18690,18640,18690,18640,1629
20230620,092600,911625380,18640,18650,18680,18640,1762
20230620,092500,878767000,18650,18690,18690,18630,873
20230620,092400,862468510,18690,18680,18710,18680,1209
20230620,092300,839867590,18680,18660,18680,18620,4225
20230620,092200,761147570,18660,18710,18730,18640,1542
20230620,092100,732348490,18710,18740,18740,18700,3596
20230620,092000,665040710,18740,18720,18740,18720,1117
20230620,091900,644123470,18720,18750,18750,18710,1443
20230620,091800,617114500,18750,18770,18770,18710,616
20230620,091700,605574450,18710,18790,18790,18710,2543
20230620,091600,557895780,18780,18790,18820,18780,2909
20230620,091500,503193610,18800,18830,18830,18800,2051
20230620,091400,464605710,18820,18810,18830,18810,912
20230620,091300,447445970,18810,18800,18820,18780,3060
20230620,091200,389896510,18800,18860,18900,18800,3533
20230620,091100,323413130,18860,18910,18990,18860,1188
20230620,091000,300971220,19010,19010,19020,19010,109
20230620,090900,298898360,19000,18810,19000,18800,402
20230620,090800,291310170,18810,18830,18900,18800,3335
20230620,090700,228543490,18830,18900,18900,18820,1115
20230620,090600,207527060,18860,19000,19030,18860,2909
20230620,090500,152525150,19000,19060,19060,19000,603
20230620,090400,141060280,19060,18990,19060,18990,964
20230620,090300,122734340,18990,19040,19040,18880,2650
20230620,090200,72628340,18970,19170,19180,18950,2763
20230620,090100,20040620,19180,19330,19330,19180,417
20230620,090000,12021620,19330,19270,19330,19230,613