KissMeData/034220/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,191800,50749167560,17250,17250,17250,17250,60648
20230619,191700,50749167560,17250,17250,17250,17250,0
20230619,191600,50749167560,17250,17250,17250,17250,0
20230619,191500,50749167560,17250,17250,17250,17250,0
20230619,191400,50749167560,17250,17250,17250,17250,0
20230619,191300,50749167560,17250,17250,17250,17250,0
20230619,191200,50749167560,17250,17250,17250,17250,0
20230619,191100,50749167560,17250,17250,17250,17250,0
20230619,191000,50749167560,17250,17250,17250,17250,0
20230619,190900,50749167560,17250,17250,17250,17250,0
20230619,190800,50749167560,17250,17250,17250,17250,0
20230619,190700,50749167560,17250,17250,17250,17250,0
20230619,190600,50749167560,17250,17250,17250,17250,0
20230619,190500,50749167560,17250,17250,17250,17250,0
20230619,190400,50749167560,17250,17250,17250,17250,0
20230619,190300,50749167560,17250,17250,17250,17250,0
20230619,190200,50749167560,17250,17250,17250,17250,0
20230619,190100,50749167560,17250,17250,17250,17250,0
20230619,190000,50749167560,17250,17250,17250,17250,0
20230619,185900,50749167560,17250,17250,17250,17250,0
20230619,185800,50749167560,17250,17250,17250,17250,0
20230619,185700,50749167560,17250,17250,17250,17250,0
20230619,185600,50749167560,17250,17250,17250,17250,0
20230619,185500,50749167560,17250,17250,17250,17250,0
20230619,185400,50749167560,17250,17250,17250,17250,0
20230619,185300,50749167560,17250,17250,17250,17250,0
20230619,185200,50749167560,17250,17250,17250,17250,0
20230619,185100,50749167560,17250,17250,17250,17250,0
20230619,185000,50749167560,17250,17250,17250,17250,0
20230619,184900,50749167560,17250,17250,17250,17250,0
20230619,184800,50749167560,17250,17250,17250,17250,60648
20230619,184700,50749167560,17250,17250,17250,17250,0
20230619,184600,50749167560,17250,17250,17250,17250,0
20230619,184500,50749167560,17250,17250,17250,17250,0
20230619,184400,50749167560,17250,17250,17250,17250,0
20230619,184300,50749167560,17250,17250,17250,17250,0
20230619,184200,50749167560,17250,17250,17250,17250,0
20230619,184100,50749167560,17250,17250,17250,17250,0
20230619,184000,50749167560,17250,17250,17250,17250,0
20230619,183900,50749167560,17250,17250,17250,17250,0
20230619,183800,50749167560,17250,17250,17250,17250,0
20230619,183700,50749167560,17250,17250,17250,17250,0
20230619,183600,50749167560,17250,17250,17250,17250,0
20230619,183500,50749167560,17250,17250,17250,17250,0
20230619,183400,50749167560,17250,17250,17250,17250,0
20230619,183300,50749167560,17250,17250,17250,17250,0
20230619,183200,50749167560,17250,17250,17250,17250,0
20230619,183100,50749167560,17250,17250,17250,17250,0
20230619,183000,50749167560,17250,17250,17250,17250,0
20230619,182900,50749167560,17250,17250,17250,17250,0
20230619,182800,50749167560,17250,17250,17250,17250,0
20230619,182700,50749167560,17250,17250,17250,17250,0
20230619,182600,50749167560,17250,17250,17250,17250,0
20230619,182500,50749167560,17250,17250,17250,17250,0
20230619,182400,50749167560,17250,17250,17250,17250,0
20230619,182300,50749167560,17250,17250,17250,17250,0
20230619,182200,50749167560,17250,17250,17250,17250,0
20230619,182100,50749167560,17250,17250,17250,17250,0
20230619,182000,50749167560,17250,17250,17250,17250,0
20230619,181900,50749167560,17250,17250,17250,17250,0
20230619,181800,50749167560,17250,17250,17250,17250,60648
20230619,181700,50749167560,17250,17250,17250,17250,0
20230619,181600,50749167560,17250,17250,17250,17250,0
20230619,181500,50749167560,17250,17250,17250,17250,0
20230619,181400,50749167560,17250,17250,17250,17250,0
20230619,181300,50749167560,17250,17250,17250,17250,0
20230619,181200,50749167560,17250,17250,17250,17250,0
20230619,181100,50749167560,17250,17250,17250,17250,0
20230619,181000,50749167560,17250,17250,17250,17250,0
20230619,180900,50749167560,17250,17250,17250,17250,0
20230619,180800,50749167560,17250,17250,17250,17250,0
20230619,180700,50749167560,17250,17250,17250,17250,0
20230619,180600,50749167560,17250,17250,17250,17250,0
20230619,180500,50749167560,17250,17250,17250,17250,0
20230619,180400,50749167560,17250,17250,17250,17250,0
20230619,180300,50749167560,17250,17250,17250,17250,0
20230619,180200,50749167560,17250,17250,17250,17250,0
20230619,180100,50749167560,17250,17250,17250,17250,0
20230619,180000,50749167560,17250,17250,17250,17250,0
20230619,175900,50749167560,17250,17250,17250,17250,0
20230619,175800,50749167560,17250,17250,17250,17250,0
20230619,175700,50749167560,17250,17250,17250,17250,0
20230619,175600,50749167560,17250,17250,17250,17250,0
20230619,175500,50749167560,17250,17250,17250,17250,0
20230619,175400,50749167560,17250,17250,17250,17250,0
20230619,175300,50749167560,17250,17250,17250,17250,0
20230619,175200,50749167560,17250,17250,17250,17250,0
20230619,175100,50749167560,17250,17250,17250,17250,0
20230619,175000,50749167560,17250,17250,17250,17250,0
20230619,174900,50749167560,17250,17250,17250,17250,0
20230619,174800,50749167560,17250,17250,17250,17250,60648
20230619,174700,50749167560,17250,17250,17250,17250,0
20230619,174600,50749167560,17250,17250,17250,17250,0
20230619,174500,50749167560,17250,17250,17250,17250,0
20230619,174400,50749167560,17250,17250,17250,17250,0
20230619,174300,50749167560,17250,17250,17250,17250,0
20230619,174200,50749167560,17250,17250,17250,17250,0
20230619,174100,50749167560,17250,17250,17250,17250,0
20230619,174000,50749167560,17250,17250,17250,17250,0
20230619,173900,50749167560,17250,17250,17250,17250,0
20230619,173800,50749167560,17250,17250,17250,17250,0
20230619,173700,50749167560,17250,17250,17250,17250,0
20230619,173600,50749167560,17250,17250,17250,17250,0
20230619,173500,50749167560,17250,17250,17250,17250,0
20230619,173400,50749167560,17250,17250,17250,17250,0
20230619,173300,50749167560,17250,17250,17250,17250,0
20230619,173200,50749167560,17250,17250,17250,17250,0
20230619,173100,50749167560,17250,17250,17250,17250,0
20230619,173000,50749167560,17250,17250,17250,17250,0
20230619,172900,50749167560,17250,17250,17250,17250,0
20230619,172800,50749167560,17250,17250,17250,17250,0
20230619,172700,50749167560,17250,17250,17250,17250,0
20230619,172600,50749167560,17250,17250,17250,17250,0
20230619,172500,50749167560,17250,17250,17250,17250,0
20230619,172400,50749167560,17250,17250,17250,17250,0
20230619,172300,50749167560,17250,17250,17250,17250,0
20230619,172200,50749167560,17250,17250,17250,17250,0
20230619,172100,50749167560,17250,17250,17250,17250,0
20230619,172000,50749167560,17250,17250,17250,17250,0
20230619,171900,50749167560,17250,17250,17250,17250,0
20230619,171800,50749167560,17250,17250,17250,17250,60648
20230619,171700,50749167560,17250,17250,17250,17250,0
20230619,171600,50749167560,17250,17250,17250,17250,0
20230619,171500,50749167560,17250,17250,17250,17250,0
20230619,171400,50749167560,17250,17250,17250,17250,0
20230619,171300,50749167560,17250,17250,17250,17250,0
20230619,171200,50749167560,17250,17250,17250,17250,0
20230619,171100,50749167560,17250,17250,17250,17250,0
20230619,171000,50749167560,17250,17250,17250,17250,0
20230619,170900,50749167560,17250,17250,17250,17250,0
20230619,170800,50749167560,17250,17250,17250,17250,0
20230619,170700,50749167560,17250,17250,17250,17250,0
20230619,170600,50749167560,17250,17250,17250,17250,0
20230619,170500,50749167560,17250,17250,17250,17250,0
20230619,170400,50749167560,17250,17250,17250,17250,0
20230619,170300,50749167560,17250,17250,17250,17250,0
20230619,170200,50749167560,17250,17250,17250,17250,0
20230619,170100,50749167560,17250,17250,17250,17250,0
20230619,170000,50749167560,17250,17250,17250,17250,0
20230619,165900,50749167560,17250,17250,17250,17250,0
20230619,165800,50749167560,17250,17250,17250,17250,0
20230619,165700,50749167560,17250,17250,17250,17250,0
20230619,165600,50749167560,17250,17250,17250,17250,0
20230619,165500,50749167560,17250,17250,17250,17250,0
20230619,165400,50749167560,17250,17250,17250,17250,0
20230619,165300,50749167560,17250,17250,17250,17250,0
20230619,165200,50749167560,17250,17250,17250,17250,0
20230619,165100,50749167560,17250,17250,17250,17250,0
20230619,165000,50749167560,17250,17250,17250,17250,0
20230619,164900,50749167560,17250,17250,17250,17250,0
20230619,164800,50749167560,17250,17250,17250,17250,60648
20230619,164700,50749167560,17250,17250,17250,17250,0
20230619,164600,50749167560,17250,17250,17250,17250,0
20230619,164500,50749167560,17250,17250,17250,17250,0
20230619,164400,50749167560,17250,17250,17250,17250,0
20230619,164300,50749167560,17250,17250,17250,17250,0
20230619,164200,50749167560,17250,17250,17250,17250,0
20230619,164100,50749167560,17250,17250,17250,17250,0
20230619,164000,50749167560,17250,17250,17250,17250,0
20230619,163900,50749167560,17250,17250,17250,17250,0
20230619,163800,50749167560,17250,17250,17250,17250,0
20230619,163700,50749167560,17250,17250,17250,17250,0
20230619,163600,50749167560,17250,17250,17250,17250,0
20230619,163500,50749167560,17250,17250,17250,17250,0
20230619,163400,50749167560,17250,17250,17250,17250,0
20230619,163300,50749167560,17250,17250,17250,17250,0
20230619,163200,50749167560,17250,17250,17250,17250,0
20230619,163100,50749167560,17250,17250,17250,17250,0
20230619,163000,50749167560,17250,17250,17250,17250,0
20230619,162900,50749167560,17250,17250,17250,17250,0
20230619,162800,50749167560,17250,17250,17250,17250,0
20230619,162700,50749167560,17250,17250,17250,17250,0
20230619,162600,50749167560,17250,17250,17250,17250,0
20230619,162500,50749167560,17250,17250,17250,17250,0
20230619,162400,50749167560,17250,17250,17250,17250,0
20230619,162300,50749167560,17250,17250,17250,17250,0
20230619,162200,50749167560,17250,17250,17250,17250,0
20230619,162100,50749167560,17250,17250,17250,17250,0
20230619,162000,50749167560,17250,17250,17250,17250,0
20230619,161900,50749167560,17250,17250,17250,17250,0
20230619,161800,50749167560,17250,17250,17250,17250,60648
20230619,161700,50749167560,17250,17250,17250,17250,0
20230619,161600,50749167560,17250,17250,17250,17250,0
20230619,161500,50749167560,17250,17250,17250,17250,0
20230619,161400,50749167560,17250,17250,17250,17250,0
20230619,161300,50749167560,17250,17250,17250,17250,0
20230619,161200,50749167560,17250,17250,17250,17250,0
20230619,161100,50749167560,17250,17250,17250,17250,0
20230619,161000,50749167560,17250,17250,17250,17250,0
20230619,160900,50749167560,17250,17250,17250,17250,0
20230619,160800,50749167560,17250,17250,17250,17250,0
20230619,160700,50749167560,17250,17250,17250,17250,0
20230619,160600,50749167560,17250,17250,17250,17250,0
20230619,160500,50749167560,17250,17250,17250,17250,0
20230619,160400,50749167560,17250,17250,17250,17250,0
20230619,160300,50749167560,17250,17250,17250,17250,0
20230619,160200,50749167560,17250,17250,17250,17250,0
20230619,160100,50749167560,17250,17250,17250,17250,0
20230619,160000,50749167560,17250,17250,17250,17250,0
20230619,155900,50749167560,17250,17250,17250,17250,0
20230619,155800,50749167560,17250,17250,17250,17250,0
20230619,155700,50749167560,17250,17250,17250,17250,0
20230619,155600,50749167560,17250,17250,17250,17250,0
20230619,155500,50749167560,17250,17250,17250,17250,0
20230619,155400,50749167560,17250,17250,17250,17250,0
20230619,155300,50749167560,17250,17250,17250,17250,0
20230619,155200,50749167560,17250,17250,17250,17250,0
20230619,155100,50749167560,17250,17250,17250,17250,0
20230619,155000,50749167560,17250,17250,17250,17250,0
20230619,154900,50749167560,17250,17250,17250,17250,0
20230619,154800,50749167560,17250,17250,17250,17250,60648
20230619,154700,50749167560,17250,17250,17250,17250,0
20230619,154600,50749167560,17250,17250,17250,17250,0
20230619,154500,50749167560,17250,17250,17250,17250,0
20230619,154400,50749167560,17250,17250,17250,17250,0
20230619,154300,50749167560,17250,17250,17250,17250,0
20230619,154200,50749167560,17250,17250,17250,17250,0
20230619,154100,50749167560,17250,17250,17250,17250,0
20230619,154000,50749167560,17250,17250,17250,17250,0
20230619,153900,50749167560,17250,17250,17250,17250,0
20230619,153800,50749167560,17250,17250,17250,17250,0
20230619,153700,50749167560,17250,17250,17250,17250,0
20230619,153600,50749167560,17250,17250,17250,17250,0
20230619,153500,50749167560,17250,17250,17250,17250,0
20230619,153400,50749167560,17250,17250,17250,17250,0
20230619,153300,50749167560,17250,17250,17250,17250,0
20230619,153200,50749167560,17250,17250,17250,17250,0
20230619,153100,50749167560,17250,17250,17250,17250,0
20230619,153000,50749167560,17250,17250,17250,17250,60648
20230619,152900,49702989560,17240,17240,17240,17240,0
20230619,152800,49702989560,17240,17240,17240,17240,0
20230619,152700,49702989560,17240,17240,17240,17240,0
20230619,152600,49702989560,17240,17240,17240,17240,0
20230619,152500,49702989560,17240,17240,17240,17240,0
20230619,152400,49702989560,17240,17240,17240,17240,0
20230619,152300,49702989560,17240,17240,17240,17240,0
20230619,152200,49702989560,17240,17240,17240,17240,0
20230619,152100,49702989560,17240,17240,17240,17240,0
20230619,152000,49702989560,17240,17240,17240,17240,0
20230619,151900,49702989560,17240,17240,17250,17220,5833
20230619,151800,49602442770,17240,17240,17250,17230,4400
20230619,151700,49526577450,17250,17220,17250,17220,10305
20230619,151600,49348914960,17220,17220,17240,17220,9202
20230619,151500,49190355090,17220,17240,17240,17220,8993
20230619,151400,49035434770,17240,17220,17240,17210,5106
20230619,151300,48947455180,17230,17230,17240,17200,8919
20230619,151200,48793853630,17230,17220,17230,17210,8937
20230619,151100,48639933940,17220,17200,17230,17190,6932
20230619,151000,48520640900,17200,17200,17210,17180,6273
20230619,150900,48412740170,17200,17200,17210,17180,6554
20230619,150800,48300041200,17200,17190,17210,17180,10346
20230619,150700,48122069480,17200,17220,17220,17190,4670
20230619,150600,48041724160,17210,17200,17230,17200,6300
20230619,150500,47933289150,17210,17210,17220,17200,4893
20230619,150400,47849090540,17210,17220,17230,17210,9368
20230619,150300,47687830780,17220,17210,17230,17200,7705
20230619,150200,47555161550,17210,17220,17230,17190,8120
20230619,150100,47415426000,17220,17200,17240,17200,5165
20230619,150000,47326498080,17200,17200,17220,17180,15440
20230619,145900,47060951050,17190,17200,17200,17190,6506
20230619,145800,46949084220,17200,17190,17200,17170,5295
20230619,145700,46858069590,17170,17170,17190,17150,21904
20230619,145600,46481968610,17170,17190,17190,17170,11150
20230619,145500,46290408990,17180,17190,17200,17180,8043
20230619,145400,46152162150,17190,17190,17200,17180,5546
20230619,145300,46056817700,17190,17190,17200,17190,4761
20230619,145200,45974952860,17200,17200,17210,17190,7771
20230619,145100,45841311910,17210,17200,17210,17190,7750
20230619,145000,45708001730,17200,17210,17220,17190,11218
20230619,144900,45515017070,17210,17260,17260,17210,29376
20230619,144800,45008270100,17260,17260,17280,17260,7362
20230619,144700,44881138200,17270,17270,17280,17260,6054
20230619,144600,44776586130,17270,17270,17290,17260,6252
20230619,144500,44668564300,17270,17260,17290,17260,16451
20230619,144400,44384367280,17260,17270,17280,17250,12555
20230619,144300,44167612050,17270,17290,17290,17260,11464
20230619,144200,43969564770,17290,17290,17300,17260,35079
20230619,144100,43363149520,17280,17280,17290,17270,14378
20230619,144000,43114625710,17270,17260,17280,17250,14514
20230619,143900,42864072690,17260,17240,17260,17230,31756
20230619,143800,42316449660,17240,17220,17240,17220,11203
20230619,143700,42123383490,17230,17200,17230,17190,80049
20230619,143600,40746016960,17190,17200,17200,17190,29018
20230619,143500,40246928050,17200,17190,17200,17190,4784
20230619,143400,40164654360,17190,17200,17200,17190,5405
20230619,143300,40071702310,17190,17200,17200,17190,18009
20230619,143200,39761965450,17190,17190,17200,17190,3038
20230619,143100,39709716330,17200,17190,17200,17180,11791
20230619,143000,39506986220,17190,17170,17190,17170,26344
20230619,142900,39054184010,17170,17180,17180,17170,8181
20230619,142800,38913636390,17180,17180,17180,17170,7412
20230619,142700,38786332710,17180,17170,17180,17160,14039
20230619,142600,38545229980,17170,17170,17170,17160,5645
20230619,142500,38448311580,17170,17160,17170,17160,4453
20230619,142400,38371862930,17160,17180,17180,17160,20522
20230619,142300,38019500800,17180,17180,17180,17170,6815
20230619,142200,37902426320,17180,17170,17180,17170,5300
20230619,142100,37811384500,17180,17150,17180,17140,16469
20230619,142000,37528673260,17150,17170,17170,17130,6608
20230619,141900,37415338560,17160,17170,17170,17150,7258
20230619,141800,37290798880,17170,17130,17180,17130,12815
20230619,141700,37070843080,17140,17120,17140,17110,5746
20230619,141600,36972447550,17120,17150,17150,17110,17122
20230619,141500,36679262810,17140,17160,17170,17140,11155
20230619,141400,36487934270,17160,17180,17180,17160,10902
20230619,141300,36300784640,17170,17180,17180,17170,4900
20230619,141200,36216628630,17170,17160,17180,17160,11679
20230619,141100,36016086640,17170,17160,17170,17150,5173
20230619,141000,35927307110,17160,17180,17180,17160,10847
20230619,140900,35741026740,17180,17170,17180,17160,6792
20230619,140800,35624403320,17170,17150,17170,17150,5693
20230619,140700,35526688760,17160,17170,17170,17150,12773
20230619,140600,35307466650,17170,17170,17170,17160,4469
20230619,140500,35230742010,17160,17170,17170,17160,9125
20230619,140400,35074081160,17160,17160,17170,17160,10444
20230619,140300,34894775310,17170,17160,17170,17140,13923
20230619,140200,34655922490,17170,17170,17170,17150,6680
20230619,140100,34541263840,17170,17160,17170,17150,7202
20230619,140000,34417659100,17160,17150,17160,17140,11458
20230619,135900,34221116430,17150,17150,17150,17140,4295
20230619,135800,34147464300,17150,17150,17150,17140,6707
20230619,135700,34032444250,17150,17140,17150,17140,4336
20230619,135600,33958093320,17140,17140,17150,17130,11232
20230619,135500,33765541790,17140,17130,17140,17130,4091
20230619,135400,33695423460,17140,17140,17140,17130,6922
20230619,135300,33576816160,17140,17140,17140,17130,5512
20230619,135200,33482356500,17140,17140,17140,17130,3329
20230619,135100,33425307100,17140,17130,17140,17120,7968
20230619,135000,33288830640,17130,17120,17130,17110,12049
20230619,134900,33082538490,17110,17120,17120,17110,7347
20230619,134800,32956787450,17120,17120,17120,17110,3455
20230619,134700,32897642160,17120,17120,17120,17110,1955
20230619,134600,32864174100,17120,17110,17120,17110,4713
20230619,134500,32783506280,17110,17120,17120,17110,8265
20230619,134400,32642072930,17120,17120,17120,17110,5285
20230619,134300,32551605150,17120,17120,17120,17100,5273
20230619,134200,32461374480,17120,17140,17140,17110,11522
20230619,134100,32264041230,17140,17150,17150,17140,10193
20230619,134000,32089320670,17140,17160,17160,17140,7429
20230619,133900,31961907790,17150,17150,17160,17140,7034
20230619,133800,31841238370,17150,17150,17160,17140,12132
20230619,133700,31633140630,17160,17160,17160,17150,8880
20230619,133600,31480789950,17160,17160,17170,17150,16144
20230619,133500,31203769150,17170,17170,17170,17160,9420
20230619,133400,31042046690,17170,17170,17170,17160,6024
20230619,133300,30938620190,17170,17160,17170,17150,9639
20230619,133200,30773212550,17160,17150,17160,17140,20530
20230619,133100,30421116380,17140,17150,17150,17140,4127
20230619,133000,30350343780,17150,17140,17150,17130,8930
20230619,132900,30197242660,17140,17140,17150,17130,17584
20230619,132800,29895780670,17140,17100,17140,17100,87027
20230619,132700,28406573750,17100,17090,17100,17090,29492
20230619,132600,27902468770,17080,17070,17090,17070,11190
20230619,132500,27711309320,17080,17070,17080,17060,6901
20230619,132400,27593492120,17070,17070,17070,17050,9710
20230619,132300,27427813100,17060,17070,17080,17060,15398
20230619,132200,27164950760,17070,17080,17080,17070,3367
20230619,132100,27107450360,17080,17080,17080,17070,11139
20230619,132000,26917202310,17080,17080,17080,17070,4048
20230619,131900,26848066920,17080,17080,17080,17070,3029
20230619,131800,26796334040,17080,17070,17080,17070,5926
20230619,131700,26695125770,17080,17080,17080,17070,2726
20230619,131600,26648570170,17070,17070,17080,17070,7134
20230619,131500,26526734390,17080,17080,17080,17070,3829
20230619,131400,26461336700,17080,17080,17080,17070,3978
20230619,131300,26393395730,17080,17070,17080,17070,6850
20230619,131200,26276412040,17080,17080,17080,17070,3165
20230619,131100,26222361310,17070,17070,17080,17070,5450
20230619,131000,26129283120,17070,17070,17080,17070,2237
20230619,130900,26091078140,17080,17060,17080,17060,6287
20230619,130800,25983735420,17070,17060,17070,17060,3584
20230619,130700,25922563270,17070,17080,17080,17060,4265
20230619,130600,25849748620,17070,17060,17080,17060,5778
20230619,130500,25751123940,17070,17070,17070,17060,5344
20230619,130400,25659905700,17070,17070,17070,17060,5344
20230619,130300,25568685180,17070,17060,17080,17050,9431
20230619,130200,25407705060,17060,17080,17080,17060,13334
20230619,130100,25180083210,17080,17070,17080,17060,14712
20230619,130000,24928904760,17070,17040,17070,17030,39749
20230619,125900,24251197380,17040,17020,17040,17020,18126
20230619,125800,23942511010,17020,17010,17030,17010,3377
20230619,125700,23885019200,17010,17020,17020,17010,5680
20230619,125600,23788349610,17010,17020,17020,17010,1437
20230619,125500,23763893570,17020,17010,17020,17000,4036
20230619,125400,23695226780,17020,17010,17020,17000,3191
20230619,125300,23640934480,17010,17010,17020,17000,5282
20230619,125200,23551092540,17010,17020,17020,17010,4826
20230619,125100,23468954530,17010,17010,17020,17010,1920
20230619,125000,23436281220,17020,17000,17020,17000,2786
20230619,124900,23388892340,17010,17010,17010,17000,2780
20230619,124800,23341605690,17010,17000,17010,16990,2649
20230619,124700,23296569230,17000,16990,17000,16980,2072
20230619,124600,23261363890,16990,16990,16990,16960,4605
20230619,124500,23183152540,17000,17010,17010,16990,12223
20230619,124400,22975347100,17000,17010,17010,17000,2497
20230619,124300,22932879460,17010,17000,17010,17000,6152
20230619,124200,22828271330,17000,17000,17000,16990,2610
20230619,124100,22783903000,16990,16990,17000,16990,2978
20230619,124000,22733279210,17000,17000,17000,16980,2912
20230619,123900,22683794280,16990,16990,17000,16990,3408
20230619,123800,22625871760,16990,17000,17000,16980,3782
20230619,123700,22561599600,17000,17000,17000,16990,1771
20230619,123600,22531493390,16990,17000,17000,16990,2693
20230619,123500,22485718150,16990,16990,17000,16990,2590
20230619,123400,22441690810,16990,17010,17010,16990,5170
20230619,123300,22353800820,17010,17010,17020,17000,4156
20230619,123200,22283109180,17010,17010,17020,17010,2442
20230619,123100,22241557650,17020,17020,17030,17010,4280
20230619,123000,22168710370,17010,17000,17020,17000,2730
20230619,122900,22122257880,17010,17010,17010,17000,3072
20230619,122800,22070004120,17010,17000,17010,17000,3226
20230619,122700,22015132290,17000,17030,17030,17000,4088
20230619,122600,21945584370,17030,17020,17030,17010,2725
20230619,122500,21899195590,17010,17020,17020,17010,3681
20230619,122400,21836557670,17020,17010,17020,17010,2300
20230619,122300,21797414880,17020,17000,17020,17000,10514
20230619,122200,21618561480,17000,17000,17010,17000,2552
20230619,122100,21575156360,17000,17000,17010,16990,2444
20230619,122000,21533605050,17010,17000,17010,16970,3980
20230619,121900,21465946880,17000,17010,17020,17000,3695
20230619,121800,21403092540,17010,17030,17030,17000,4677
20230619,121700,21323498350,17030,17040,17050,17020,6455
20230619,121600,21213510900,17040,17020,17040,17020,30688
20230619,121500,20690821670,17020,16990,17030,16990,60556
20230619,121400,19660882270,17000,17000,17000,16990,7053
20230619,121300,19540985610,17000,17000,17000,16940,10762
20230619,121200,19358102730,17000,16990,17000,16950,8828
20230619,121100,19208089080,17000,16990,17000,16970,3800
20230619,121000,19143514470,16990,16990,17000,16940,12003
20230619,120900,18939668410,16990,16980,16990,16980,4356
20230619,120800,18865668330,16990,16980,16990,16970,3529
20230619,120700,18805744670,16980,16970,16980,16970,2999
20230619,120600,18754825570,16970,16980,16980,16960,4491
20230619,120500,18678599480,16980,16970,16980,16970,1807
20230619,120400,18647918940,16980,16980,16980,16970,3236
20230619,120300,18592973760,16980,16980,16980,16970,1901
20230619,120200,18560695430,16980,16990,16990,16980,6203
20230619,120100,18455348810,16990,16990,16990,16980,3002
20230619,120000,18404349710,16980,16990,16990,16980,2532
20230619,115900,18361333820,16990,16980,16990,16980,2332
20230619,115800,18321713550,16990,16990,17000,16980,7432
20230619,115700,18195439050,16990,16980,16990,16980,6037
20230619,115600,18092871680,16990,16980,16990,16970,6813
20230619,115500,17977182990,16970,16970,16980,16960,3073
20230619,115400,17925029730,16960,16960,16980,16960,2590
20230619,115300,17881075920,16960,16970,16980,16960,3938
20230619,115200,17814232510,16970,16960,16970,16960,2934
20230619,115100,17764446380,16960,16960,16970,16960,2238
20230619,115000,17726470050,16960,16970,16970,16960,3695
20230619,114900,17663769400,16970,16970,16970,16950,2013
20230619,114800,17629618140,16960,16960,16970,16960,2666
20230619,114700,17584383100,16970,16960,16970,16950,2665
20230619,114600,17539172870,16970,16970,16970,16940,2714
20230619,114500,17493132230,16970,16960,16970,16960,3297
20230619,114400,17437184460,16970,16930,16970,16930,4652
20230619,114300,17358298960,16940,16940,16950,16930,5261
20230619,114200,17269135560,16940,16940,16950,16930,3632
20230619,114100,17207601260,16940,16940,16940,16930,3284
20230619,114000,17151983520,16930,16940,16940,16930,3167
20230619,113900,17098343710,16940,16920,16940,16920,3821
20230619,113800,17033656380,16930,16930,16940,16920,3437
20230619,113700,16975468180,16930,16930,16940,16920,2084
20230619,113600,16940177470,16940,16940,16950,16920,3848
20230619,113500,16874996100,16940,16930,16940,16930,2124
20230619,113400,16839021180,16930,16940,16950,16930,2705
20230619,113300,16793198610,16930,16940,16940,16920,3592
20230619,113200,16732373400,16940,16930,16940,16920,2318
20230619,113100,16693115190,16930,16920,16930,16910,5483
20230619,113000,16600321670,16920,16900,16920,16900,1928
20230619,112900,16567714070,16900,16910,16910,16890,3527
20230619,112800,16508092040,16900,16890,16900,16870,3832
20230619,112700,16443348430,16900,16890,16900,16880,3278
20230619,112600,16387978110,16900,16890,16900,16880,5217
20230619,112500,16299832690,16900,16880,16900,16870,1673
20230619,112400,16271580000,16870,16880,16900,16860,3384
20230619,112300,16214430920,16890,16870,16890,16870,3025
20230619,112200,16163375940,16880,16850,16890,16840,5553
20230619,112100,16069645560,16860,16870,16890,16830,2984
20230619,112000,16019344420,16880,16870,16890,16850,1170
20230619,111900,15999598860,16880,16870,16890,16860,1863
20230619,111800,15968152640,16860,16890,16890,16850,1520
20230619,111700,15942499480,16880,16870,16890,16870,2378
20230619,111600,15902349190,16880,16870,16880,16870,1973
20230619,111500,15869051510,16880,16870,16880,16870,2438
20230619,111400,15827909150,16880,16860,16880,16860,1616
20230619,111300,15800637310,16870,16870,16880,16850,2267
20230619,111200,15762401480,16870,16880,16890,16850,2112
20230619,111100,15726764930,16890,16890,16890,16880,2048
20230619,111000,15692178740,16890,16890,16890,16880,1681
20230619,110900,15663790020,16890,16870,16890,16870,2095
20230619,110800,15628425660,16880,16870,16880,16870,2656
20230619,110700,15583594870,16870,16880,16880,16850,1484
20230619,110600,15558553760,16880,16880,16880,16850,2809
20230619,110500,15511151400,16880,16890,16890,16850,3396
20230619,110400,15453843750,16880,16880,16890,16870,2289
20230619,110300,15415209220,16880,16880,16890,16870,2031
20230619,110200,15380926700,16880,16880,16890,16870,2823
20230619,110100,15333261880,16890,16860,16890,16860,2414
20230619,110000,15292525900,16870,16890,16890,16860,1524
20230619,105900,15266805720,16880,16870,16890,16860,2220
20230619,105800,15229339270,16870,16850,16870,16830,2230
20230619,105700,15191738080,16850,16850,16860,16830,1716
20230619,105600,15162825520,16850,16820,16850,16800,3354
20230619,105500,15106387100,16820,16860,16870,16810,1827
20230619,105400,15075630830,16840,16830,16870,16820,2439
20230619,105300,15034539200,16820,16810,16830,16800,2085
20230619,105200,14999477810,16810,16810,16820,16800,1851
20230619,105100,14968356180,16810,16840,16850,16810,1833
20230619,105000,14937503830,16830,16820,16860,16820,4874
20230619,104900,14855460550,16820,16820,16830,16800,1675
20230619,104800,14827287180,16820,16810,16840,16790,2966
20230619,104700,14777444930,16820,16800,16830,16800,5985
20230619,104600,14676783840,16810,16780,16810,16780,1948
20230619,104500,14644061850,16790,16810,16810,16770,6947
20230619,104400,14527414760,16800,16830,16840,16800,6614
20230619,104300,14416228620,16830,16870,16870,16810,5966
20230619,104200,14315813390,16870,16880,16900,16860,2733
20230619,104100,14269701340,16880,16850,16880,16840,2724
20230619,104000,14223787390,16850,16910,16910,16840,6703
20230619,103900,14110741230,16910,16910,16910,16900,2705
20230619,103800,14065012560,16910,16920,16930,16880,4861
20230619,103700,13982886570,16940,16940,16950,16910,3844
20230619,103600,13917799920,16940,16910,16940,16910,3308
20230619,103500,13861802720,16920,16890,16920,16880,4076
20230619,103400,13792908710,16880,16900,16920,16870,4004
20230619,103300,13725246900,16900,16930,16930,16880,6033
20230619,103200,13623269730,16930,16930,16930,16920,3488
20230619,103100,13564235070,16940,16930,16940,16920,3438
20230619,103000,13506034180,16930,16940,16940,16920,4259
20230619,102900,13433940260,16940,16960,16960,16930,5524
20230619,102800,13340336980,16960,16980,16980,16960,5494
20230619,102700,13247107180,16980,16970,16980,16970,2556
20230619,102600,13203715770,16970,16970,16980,16960,4629
20230619,102500,13125155640,16970,16970,16990,16970,3075
20230619,102400,13072944990,16980,16990,17000,16980,5512
20230619,102300,12979288320,16990,17020,17030,16990,11819
20230619,102200,12778200680,17020,17020,17030,17020,3549
20230619,102100,12717778190,17020,17030,17030,17010,6998
20230619,102000,12598618480,17030,17000,17030,16990,13138
20230619,101900,12374958710,17000,17020,17030,16990,9253
20230619,101800,12217475210,17030,17030,17030,17020,7233
20230619,101700,12094321300,17030,16990,17030,16980,81811
20230619,101600,10703149330,16990,17000,17000,16980,9483
20230619,101500,10542021080,16990,16970,17000,16960,33366
20230619,101400,9975307270,16970,16960,16970,16960,4417
20230619,101300,9900372690,16970,16970,16980,16960,11905
20230619,101200,9698392850,16970,16950,16980,16940,22393
20230619,101100,9318627830,16950,16930,16950,16930,6478
20230619,101000,9208871350,16940,16930,16950,16920,22724
20230619,100900,8823909920,16930,16940,16940,16920,8252
20230619,100800,8684196110,16930,16870,16940,16870,74135
20230619,100700,7431377370,16880,16820,16880,16820,18472
20230619,100600,7119856790,16850,16860,16860,16790,9291
20230619,100500,6963504510,16860,16850,16860,16850,2367
20230619,100400,6923610330,16850,16860,16870,16850,6030
20230619,100300,6821931490,16860,16870,16870,16860,7156
20230619,100200,6701249260,16870,16820,16870,16810,42687
20230619,100100,5982305380,16820,16810,16820,16810,3716
20230619,100000,5919829430,16810,16810,16810,16800,3476
20230619,095900,5861411150,16810,16810,16810,16800,2081
20230619,095800,5826435760,16810,16800,16810,16790,12457
20230619,095700,5617098950,16800,16790,16800,16780,3917
20230619,095600,5551337510,16790,16780,16790,16770,1239
20230619,095500,5530546400,16780,16750,16780,16750,2708
20230619,095400,5485142550,16760,16770,16770,16750,4268
20230619,095300,5413598310,16770,16760,16770,16750,2560
20230619,095200,5370694400,16760,16770,16770,16750,1005
20230619,095100,5353848440,16770,16760,16770,16750,1204
20230619,095000,5333668850,16760,16750,16760,16740,1325
20230619,094900,5311475390,16740,16750,16760,16730,3360
20230619,094800,5255227490,16750,16740,16760,16740,1656
20230619,094700,5227483740,16740,16760,16760,16730,1114
20230619,094600,5208827390,16760,16740,16770,16740,4166
20230619,094500,5139007960,16750,16740,16750,16740,866
20230619,094400,5124503450,16740,16750,16760,16740,1816
20230619,094300,5094079830,16750,16760,16760,16750,2092
20230619,094200,5059034090,16760,16740,16760,16740,6593
20230619,094100,4948616890,16740,16740,16740,16730,738
20230619,094000,4936264600,16740,16740,16750,16730,3985
20230619,093900,4869553390,16740,16720,16740,16720,5226
20230619,093800,4782149240,16720,16710,16720,16710,1960
20230619,093700,4749394410,16720,16710,16720,16700,7720
20230619,093600,4620441860,16710,16710,16710,16700,1261
20230619,093500,4599373940,16710,16700,16710,16700,1573
20230619,093400,4573091500,16710,16720,16720,16690,6974
20230619,093300,4456614180,16720,16720,16720,16710,1234
20230619,093200,4435988110,16710,16720,16720,16700,6605
20230619,093100,4325658030,16720,16720,16740,16710,3518
20230619,093000,4266840440,16730,16730,16730,16710,3471
20230619,092900,4208797620,16730,16760,16760,16730,670
20230619,092800,4197579010,16750,16750,16760,16740,1269
20230619,092700,4176320600,16750,16760,16760,16720,2696
20230619,092600,4131172660,16760,16760,16760,16750,1754
20230619,092500,4101776530,16750,16730,16760,16730,2334
20230619,092400,4062693460,16750,16700,16750,16700,9420
20230619,092300,3905236560,16710,16700,16710,16690,4444
20230619,092200,3831016940,16710,16730,16730,16700,3875
20230619,092100,3766251200,16730,16750,16750,16710,3868
20230619,092000,3701546410,16750,16760,16790,16740,3400
20230619,091900,3644571290,16750,16730,16780,16730,4881
20230619,091800,3562810720,16730,16790,16790,16730,5797
20230619,091700,3465683630,16790,16790,16810,16790,3873
20230619,091600,3400634800,16800,16800,16800,16790,1710
20230619,091500,3371908450,16810,16800,16820,16800,4651
20230619,091400,3293753030,16800,16810,16820,16800,5498
20230619,091300,3201346160,16810,16820,16830,16810,2947
20230619,091200,3151780340,16820,16830,16830,16820,2954
20230619,091100,3102087100,16820,16840,16850,16820,5250
20230619,091000,3013706530,16840,16840,16850,16830,2962
20230619,090900,2963830260,16840,16800,16860,16790,39167
20230619,090800,2304541340,16800,16810,16810,16800,5693
20230619,090700,2208887960,16810,16810,16820,16810,4591
20230619,090600,2131706010,16820,16830,16830,16820,8698
20230619,090500,1985366350,16830,16800,16830,16800,14370
20230619,090400,1743582420,16800,16780,16820,16780,22744
20230619,090300,1361508480,16790,16770,16800,16770,11014
20230619,090200,1176607470,16770,16760,16800,16720,15675
20230619,090100,913796020,16780,16800,16810,16770,22322
20230619,090000,538895910,16800,16700,16800,16700,32172