KissMeData/220180/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,201800,1862071510,4070,4070,4070,4070,14277
20230619,201700,1862071510,4070,4070,4070,4070,0
20230619,201600,1862071510,4070,4070,4070,4070,0
20230619,201500,1862071510,4070,4070,4070,4070,0
20230619,201400,1862071510,4070,4070,4070,4070,0
20230619,201300,1862071510,4070,4070,4070,4070,0
20230619,201200,1862071510,4070,4070,4070,4070,0
20230619,201100,1862071510,4070,4070,4070,4070,0
20230619,201000,1862071510,4070,4070,4070,4070,0
20230619,200900,1862071510,4070,4070,4070,4070,0
20230619,200800,1862071510,4070,4070,4070,4070,0
20230619,200700,1862071510,4070,4070,4070,4070,0
20230619,200600,1862071510,4070,4070,4070,4070,0
20230619,200500,1862071510,4070,4070,4070,4070,0
20230619,200400,1862071510,4070,4070,4070,4070,0
20230619,200300,1862071510,4070,4070,4070,4070,0
20230619,200200,1862071510,4070,4070,4070,4070,0
20230619,200100,1862071510,4070,4070,4070,4070,0
20230619,200000,1862071510,4070,4070,4070,4070,0
20230619,195900,1862071510,4070,4070,4070,4070,0
20230619,195800,1862071510,4070,4070,4070,4070,0
20230619,195700,1862071510,4070,4070,4070,4070,0
20230619,195600,1862071510,4070,4070,4070,4070,0
20230619,195500,1862071510,4070,4070,4070,4070,0
20230619,195400,1862071510,4070,4070,4070,4070,0
20230619,195300,1862071510,4070,4070,4070,4070,0
20230619,195200,1862071510,4070,4070,4070,4070,0
20230619,195100,1862071510,4070,4070,4070,4070,0
20230619,195000,1862071510,4070,4070,4070,4070,0
20230619,194900,1862071510,4070,4070,4070,4070,0
20230619,194800,1862071510,4070,4070,4070,4070,14277
20230619,194700,1862071510,4070,4070,4070,4070,0
20230619,194600,1862071510,4070,4070,4070,4070,0
20230619,194500,1862071510,4070,4070,4070,4070,0
20230619,194400,1862071510,4070,4070,4070,4070,0
20230619,194300,1862071510,4070,4070,4070,4070,0
20230619,194200,1862071510,4070,4070,4070,4070,0
20230619,194100,1862071510,4070,4070,4070,4070,0
20230619,194000,1862071510,4070,4070,4070,4070,0
20230619,193900,1862071510,4070,4070,4070,4070,0
20230619,193800,1862071510,4070,4070,4070,4070,0
20230619,193700,1862071510,4070,4070,4070,4070,0
20230619,193600,1862071510,4070,4070,4070,4070,0
20230619,193500,1862071510,4070,4070,4070,4070,0
20230619,193400,1862071510,4070,4070,4070,4070,0
20230619,193300,1862071510,4070,4070,4070,4070,0
20230619,193200,1862071510,4070,4070,4070,4070,0
20230619,193100,1862071510,4070,4070,4070,4070,0
20230619,193000,1862071510,4070,4070,4070,4070,0
20230619,192900,1862071510,4070,4070,4070,4070,0
20230619,192800,1862071510,4070,4070,4070,4070,0
20230619,192700,1862071510,4070,4070,4070,4070,0
20230619,192600,1862071510,4070,4070,4070,4070,0
20230619,192500,1862071510,4070,4070,4070,4070,0
20230619,192400,1862071510,4070,4070,4070,4070,0
20230619,192300,1862071510,4070,4070,4070,4070,0
20230619,192200,1862071510,4070,4070,4070,4070,0
20230619,192100,1862071510,4070,4070,4070,4070,0
20230619,192000,1862071510,4070,4070,4070,4070,0
20230619,191900,1862071510,4070,4070,4070,4070,0
20230619,191800,1862071510,4070,4070,4070,4070,14277
20230619,191700,1862071510,4070,4070,4070,4070,0
20230619,191600,1862071510,4070,4070,4070,4070,0
20230619,191500,1862071510,4070,4070,4070,4070,0
20230619,191400,1862071510,4070,4070,4070,4070,0
20230619,191300,1862071510,4070,4070,4070,4070,0
20230619,191200,1862071510,4070,4070,4070,4070,0
20230619,191100,1862071510,4070,4070,4070,4070,0
20230619,191000,1862071510,4070,4070,4070,4070,0
20230619,190900,1862071510,4070,4070,4070,4070,0
20230619,190800,1862071510,4070,4070,4070,4070,0
20230619,190700,1862071510,4070,4070,4070,4070,0
20230619,190600,1862071510,4070,4070,4070,4070,0
20230619,190500,1862071510,4070,4070,4070,4070,0
20230619,190400,1862071510,4070,4070,4070,4070,0
20230619,190300,1862071510,4070,4070,4070,4070,0
20230619,190200,1862071510,4070,4070,4070,4070,0
20230619,190100,1862071510,4070,4070,4070,4070,0
20230619,190000,1862071510,4070,4070,4070,4070,0
20230619,185900,1862071510,4070,4070,4070,4070,0
20230619,185800,1862071510,4070,4070,4070,4070,0
20230619,185700,1862071510,4070,4070,4070,4070,0
20230619,185600,1862071510,4070,4070,4070,4070,0
20230619,185500,1862071510,4070,4070,4070,4070,0
20230619,185400,1862071510,4070,4070,4070,4070,0
20230619,185300,1862071510,4070,4070,4070,4070,0
20230619,185200,1862071510,4070,4070,4070,4070,0
20230619,185100,1862071510,4070,4070,4070,4070,0
20230619,185000,1862071510,4070,4070,4070,4070,0
20230619,184900,1862071510,4070,4070,4070,4070,0
20230619,184800,1862071510,4070,4070,4070,4070,14277
20230619,184700,1862071510,4070,4070,4070,4070,0
20230619,184600,1862071510,4070,4070,4070,4070,0
20230619,184500,1862071510,4070,4070,4070,4070,0
20230619,184400,1862071510,4070,4070,4070,4070,0
20230619,184300,1862071510,4070,4070,4070,4070,0
20230619,184200,1862071510,4070,4070,4070,4070,0
20230619,184100,1862071510,4070,4070,4070,4070,0
20230619,184000,1862071510,4070,4070,4070,4070,0
20230619,183900,1862071510,4070,4070,4070,4070,0
20230619,183800,1862071510,4070,4070,4070,4070,0
20230619,183700,1862071510,4070,4070,4070,4070,0
20230619,183600,1862071510,4070,4070,4070,4070,0
20230619,183500,1862071510,4070,4070,4070,4070,0
20230619,183400,1862071510,4070,4070,4070,4070,0
20230619,183300,1862071510,4070,4070,4070,4070,0
20230619,183200,1862071510,4070,4070,4070,4070,0
20230619,183100,1862071510,4070,4070,4070,4070,0
20230619,183000,1862071510,4070,4070,4070,4070,0
20230619,182900,1862071510,4070,4070,4070,4070,0
20230619,182800,1862071510,4070,4070,4070,4070,0
20230619,182700,1862071510,4070,4070,4070,4070,0
20230619,182600,1862071510,4070,4070,4070,4070,0
20230619,182500,1862071510,4070,4070,4070,4070,0
20230619,182400,1862071510,4070,4070,4070,4070,0
20230619,182300,1862071510,4070,4070,4070,4070,0
20230619,182200,1862071510,4070,4070,4070,4070,0
20230619,182100,1862071510,4070,4070,4070,4070,0
20230619,182000,1862071510,4070,4070,4070,4070,0
20230619,181900,1862071510,4070,4070,4070,4070,0
20230619,181800,1862071510,4070,4070,4070,4070,14277
20230619,181700,1862071510,4070,4070,4070,4070,0
20230619,181600,1862071510,4070,4070,4070,4070,0
20230619,181500,1862071510,4070,4070,4070,4070,0
20230619,181400,1862071510,4070,4070,4070,4070,0
20230619,181300,1862071510,4070,4070,4070,4070,0
20230619,181200,1862071510,4070,4070,4070,4070,0
20230619,181100,1862071510,4070,4070,4070,4070,0
20230619,181000,1862071510,4070,4070,4070,4070,0
20230619,180900,1862071510,4070,4070,4070,4070,0
20230619,180800,1862071510,4070,4070,4070,4070,0
20230619,180700,1862071510,4070,4070,4070,4070,0
20230619,180600,1862071510,4070,4070,4070,4070,0
20230619,180500,1862071510,4070,4070,4070,4070,0
20230619,180400,1862071510,4070,4070,4070,4070,0
20230619,180300,1862071510,4070,4070,4070,4070,0
20230619,180200,1862071510,4070,4070,4070,4070,0
20230619,180100,1862071510,4070,4070,4070,4070,0
20230619,180000,1862071510,4070,4070,4070,4070,0
20230619,175900,1862071510,4070,4070,4070,4070,0
20230619,175800,1862071510,4070,4070,4070,4070,0
20230619,175700,1862071510,4070,4070,4070,4070,0
20230619,175600,1862071510,4070,4070,4070,4070,0
20230619,175500,1862071510,4070,4070,4070,4070,0
20230619,175400,1862071510,4070,4070,4070,4070,0
20230619,175300,1862071510,4070,4070,4070,4070,0
20230619,175200,1862071510,4070,4070,4070,4070,0
20230619,175100,1862071510,4070,4070,4070,4070,0
20230619,175000,1862071510,4070,4070,4070,4070,0
20230619,174900,1862071510,4070,4070,4070,4070,0
20230619,174800,1862071510,4070,4070,4070,4070,14277
20230619,174700,1862071510,4070,4070,4070,4070,0
20230619,174600,1862071510,4070,4070,4070,4070,0
20230619,174500,1862071510,4070,4070,4070,4070,0
20230619,174400,1862071510,4070,4070,4070,4070,0
20230619,174300,1862071510,4070,4070,4070,4070,0
20230619,174200,1862071510,4070,4070,4070,4070,0
20230619,174100,1862071510,4070,4070,4070,4070,0
20230619,174000,1862071510,4070,4070,4070,4070,0
20230619,173900,1862071510,4070,4070,4070,4070,0
20230619,173800,1862071510,4070,4070,4070,4070,0
20230619,173700,1862071510,4070,4070,4070,4070,0
20230619,173600,1862071510,4070,4070,4070,4070,0
20230619,173500,1862071510,4070,4070,4070,4070,0
20230619,173400,1862071510,4070,4070,4070,4070,0
20230619,173300,1862071510,4070,4070,4070,4070,0
20230619,173200,1862071510,4070,4070,4070,4070,0
20230619,173100,1862071510,4070,4070,4070,4070,0
20230619,173000,1862071510,4070,4070,4070,4070,0
20230619,172900,1862071510,4070,4070,4070,4070,0
20230619,172800,1862071510,4070,4070,4070,4070,0
20230619,172700,1862071510,4070,4070,4070,4070,0
20230619,172600,1862071510,4070,4070,4070,4070,0
20230619,172500,1862071510,4070,4070,4070,4070,0
20230619,172400,1862071510,4070,4070,4070,4070,0
20230619,172300,1862071510,4070,4070,4070,4070,0
20230619,172200,1862071510,4070,4070,4070,4070,0
20230619,172100,1862071510,4070,4070,4070,4070,0
20230619,172000,1862071510,4070,4070,4070,4070,0
20230619,171900,1862071510,4070,4070,4070,4070,0
20230619,171800,1862071510,4070,4070,4070,4070,14277
20230619,171700,1862071510,4070,4070,4070,4070,0
20230619,171600,1862071510,4070,4070,4070,4070,0
20230619,171500,1862071510,4070,4070,4070,4070,0
20230619,171400,1862071510,4070,4070,4070,4070,0
20230619,171300,1862071510,4070,4070,4070,4070,0
20230619,171200,1862071510,4070,4070,4070,4070,0
20230619,171100,1862071510,4070,4070,4070,4070,0
20230619,171000,1862071510,4070,4070,4070,4070,0
20230619,170900,1862071510,4070,4070,4070,4070,0
20230619,170800,1862071510,4070,4070,4070,4070,0
20230619,170700,1862071510,4070,4070,4070,4070,0
20230619,170600,1862071510,4070,4070,4070,4070,0
20230619,170500,1862071510,4070,4070,4070,4070,0
20230619,170400,1862071510,4070,4070,4070,4070,0
20230619,170300,1862071510,4070,4070,4070,4070,0
20230619,170200,1862071510,4070,4070,4070,4070,0
20230619,170100,1862071510,4070,4070,4070,4070,0
20230619,170000,1862071510,4070,4070,4070,4070,0
20230619,165900,1862071510,4070,4070,4070,4070,0
20230619,165800,1862071510,4070,4070,4070,4070,0
20230619,165700,1862071510,4070,4070,4070,4070,0
20230619,165600,1862071510,4070,4070,4070,4070,0
20230619,165500,1862071510,4070,4070,4070,4070,0
20230619,165400,1862071510,4070,4070,4070,4070,0
20230619,165300,1862071510,4070,4070,4070,4070,0
20230619,165200,1862071510,4070,4070,4070,4070,0
20230619,165100,1862071510,4070,4070,4070,4070,0
20230619,165000,1862071510,4070,4070,4070,4070,0
20230619,164900,1862071510,4070,4070,4070,4070,0
20230619,164800,1862071510,4070,4070,4070,4070,14277
20230619,164700,1862071510,4070,4070,4070,4070,0
20230619,164600,1862071510,4070,4070,4070,4070,0
20230619,164500,1862071510,4070,4070,4070,4070,0
20230619,164400,1862071510,4070,4070,4070,4070,0
20230619,164300,1862071510,4070,4070,4070,4070,0
20230619,164200,1862071510,4070,4070,4070,4070,0
20230619,164100,1862071510,4070,4070,4070,4070,0
20230619,164000,1862071510,4070,4070,4070,4070,0
20230619,163900,1862071510,4070,4070,4070,4070,0
20230619,163800,1862071510,4070,4070,4070,4070,0
20230619,163700,1862071510,4070,4070,4070,4070,0
20230619,163600,1862071510,4070,4070,4070,4070,0
20230619,163500,1862071510,4070,4070,4070,4070,0
20230619,163400,1862071510,4070,4070,4070,4070,0
20230619,163300,1862071510,4070,4070,4070,4070,0
20230619,163200,1862071510,4070,4070,4070,4070,0
20230619,163100,1862071510,4070,4070,4070,4070,0
20230619,163000,1862071510,4070,4070,4070,4070,0
20230619,162900,1862071510,4070,4070,4070,4070,0
20230619,162800,1862071510,4070,4070,4070,4070,0
20230619,162700,1862071510,4070,4070,4070,4070,0
20230619,162600,1862071510,4070,4070,4070,4070,0
20230619,162500,1862071510,4070,4070,4070,4070,0
20230619,162400,1862071510,4070,4070,4070,4070,0
20230619,162300,1862071510,4070,4070,4070,4070,0
20230619,162200,1862071510,4070,4070,4070,4070,0
20230619,162100,1862071510,4070,4070,4070,4070,0
20230619,162000,1862071510,4070,4070,4070,4070,0
20230619,161900,1862071510,4070,4070,4070,4070,0
20230619,161800,1862071510,4070,4070,4070,4070,14277
20230619,161700,1862071510,4070,4070,4070,4070,0
20230619,161600,1862071510,4070,4070,4070,4070,0
20230619,161500,1862071510,4070,4070,4070,4070,0
20230619,161400,1862071510,4070,4070,4070,4070,0
20230619,161300,1862071510,4070,4070,4070,4070,0
20230619,161200,1862071510,4070,4070,4070,4070,0
20230619,161100,1862071510,4070,4070,4070,4070,0
20230619,161000,1862071510,4070,4070,4070,4070,0
20230619,160900,1862071510,4070,4070,4070,4070,0
20230619,160800,1862071510,4070,4070,4070,4070,0
20230619,160700,1862071510,4070,4070,4070,4070,0
20230619,160600,1862071510,4070,4070,4070,4070,0
20230619,160500,1862071510,4070,4070,4070,4070,0
20230619,160400,1862071510,4070,4070,4070,4070,0
20230619,160300,1862071510,4070,4070,4070,4070,0
20230619,160200,1862071510,4070,4070,4070,4070,0
20230619,160100,1862071510,4070,4070,4070,4070,0
20230619,160000,1862071510,4070,4070,4070,4070,0
20230619,155900,1862071510,4070,4070,4070,4070,0
20230619,155800,1862071510,4070,4070,4070,4070,0
20230619,155700,1862071510,4070,4070,4070,4070,0
20230619,155600,1862071510,4070,4070,4070,4070,0
20230619,155500,1862071510,4070,4070,4070,4070,0
20230619,155400,1862071510,4070,4070,4070,4070,0
20230619,155300,1862071510,4070,4070,4070,4070,0
20230619,155200,1862071510,4070,4070,4070,4070,0
20230619,155100,1862071510,4070,4070,4070,4070,0
20230619,155000,1862071510,4070,4070,4070,4070,0
20230619,154900,1862071510,4070,4070,4070,4070,0
20230619,154800,1862071510,4070,4070,4070,4070,14277
20230619,154700,1862071510,4070,4070,4070,4070,0
20230619,154600,1862071510,4070,4070,4070,4070,0
20230619,154500,1862071510,4070,4070,4070,4070,0
20230619,154400,1862071510,4070,4070,4070,4070,0
20230619,154300,1862071510,4070,4070,4070,4070,0
20230619,154200,1862071510,4070,4070,4070,4070,0
20230619,154100,1862071510,4070,4070,4070,4070,0
20230619,154000,1862071510,4070,4070,4070,4070,0
20230619,153900,1862071510,4070,4070,4070,4070,0
20230619,153800,1862071510,4070,4070,4070,4070,0
20230619,153700,1862071510,4070,4070,4070,4070,0
20230619,153600,1862071510,4070,4070,4070,4070,0
20230619,153500,1862071510,4070,4070,4070,4070,0
20230619,153400,1862071510,4070,4070,4070,4070,0
20230619,153300,1862071510,4070,4070,4070,4070,0
20230619,153200,1862071510,4070,4070,4070,4070,0
20230619,153100,1862071510,4070,4070,4070,4070,0
20230619,153000,1862071510,4070,4070,4070,4070,14277
20230619,152900,1803964120,4060,4060,4060,4060,0
20230619,152800,1803964120,4060,4060,4060,4060,0
20230619,152700,1803964120,4060,4060,4060,4060,0
20230619,152600,1803964120,4060,4060,4060,4060,0
20230619,152500,1803964120,4060,4060,4060,4060,0
20230619,152400,1803964120,4060,4060,4060,4060,0
20230619,152300,1803964120,4060,4060,4060,4060,0
20230619,152200,1803964120,4060,4060,4060,4060,0
20230619,152100,1803964120,4060,4060,4060,4060,0
20230619,152000,1803964120,4060,4060,4060,4060,0
20230619,151900,1803964120,4060,4050,4060,4045,1770
20230619,151800,1796789030,4060,4035,4065,4030,10516
20230619,151700,1754207445,4035,4030,4035,4030,841
20230619,151600,1750816175,4035,4030,4035,4025,2661
20230619,151500,1740090630,4030,4020,4035,4020,2678
20230619,151400,1729306325,4025,4025,4025,4010,6287
20230619,151300,1704058105,4030,4030,4035,4030,377
20230619,151200,1702538635,4035,4030,4035,4025,1223
20230619,151100,1697609665,4030,4025,4035,4025,1180
20230619,151000,1692857870,4030,4030,4030,4025,293
20230619,150900,1691678060,4025,4025,4035,4025,593
20230619,150800,1689288250,4035,4025,4035,4025,1256
20230619,150700,1684226950,4035,4025,4035,4025,604
20230619,150600,1681793405,4020,4030,4030,4020,556
20230619,150500,1679555055,4030,4020,4035,4020,765
20230619,150400,1676473900,4020,4020,4030,4020,257
20230619,150300,1675439685,4030,4020,4030,4020,676
20230619,150200,1672717675,4025,4025,4025,4025,229
20230619,150100,1671795950,4025,4015,4025,4015,240
20230619,150000,1670831500,4020,4025,4025,4015,1317
20230619,145900,1665537490,4020,4025,4025,4020,565
20230619,145800,1663263615,4020,4020,4025,4020,1210
20230619,145700,1658398235,4020,4020,4020,4020,32
20230619,145600,1658269595,4020,4010,4020,4010,186
20230619,145500,1657522370,4020,4020,4020,4015,325
20230619,145400,1656216075,4015,4015,4020,4015,131
20230619,145300,1655690035,4015,4015,4025,4015,815
20230619,145200,1652415695,4025,4020,4025,4015,903
20230619,145100,1648785255,4020,4020,4020,4015,290
20230619,145000,1647620005,4020,4020,4020,4010,3
20230619,144900,1647607955,4020,4015,4020,4015,151
20230619,144800,1647001120,4000,4015,4015,4000,2161
20230619,144700,1638352385,4015,4015,4015,4015,32
20230619,144600,1638223905,4015,4015,4015,4015,8
20230619,144500,1638191785,4010,4010,4010,4010,92
20230619,144400,1637822865,4010,4020,4020,4010,64
20230619,144300,1637566195,4020,4010,4020,4010,349
20230619,144200,1636166335,4005,4005,4005,4005,1308
20230619,144100,1630927795,4020,4020,4020,4020,7
20230619,144000,1630899655,4010,4010,4010,4010,200
20230619,143900,1630097655,4010,4010,4010,4010,0
20230619,143800,1630097655,4010,4005,4010,4005,508
20230619,143700,1628063110,4020,4020,4020,4020,7
20230619,143600,1628034970,4020,4020,4020,4005,520
20230619,143500,1625951375,4020,4020,4020,4010,9
20230619,143400,1625915255,4010,4010,4010,4000,626
20230619,143300,1623409705,4010,4020,4020,4010,125
20230619,143200,1622908445,4020,4010,4020,4010,676
20230619,143100,1620197625,4025,4025,4025,4025,1
20230619,143000,1620193600,4005,4010,4025,3995,3372
20230619,142900,1606696510,4010,4010,4010,4010,800
20230619,142800,1603488510,4020,4020,4020,4020,0
20230619,142700,1603488510,4020,4020,4020,4020,0
20230619,142600,1603488510,4020,4005,4020,4005,643
20230619,142500,1600906795,4015,4000,4015,4000,603
20230619,142400,1598487295,4000,4000,4000,4000,0
20230619,142300,1598487295,4000,4000,4015,4000,1139
20230619,142200,1593930335,4000,4000,4000,4000,0
20230619,142100,1593930335,4000,4000,4000,4000,0
20230619,142000,1593930335,4000,4000,4000,4000,1
20230619,141900,1593926335,3995,4010,4015,3990,11686
20230619,141800,1547164420,4020,4020,4020,4020,1
20230619,141700,1547160400,4015,4015,4015,4015,910
20230619,141600,1543506750,4015,4030,4030,4015,445
20230619,141500,1541719315,4035,4035,4035,4035,0
20230619,141400,1541719315,4035,4035,4035,4035,1
20230619,141300,1541715280,4020,4035,4035,4020,102
20230619,141200,1541305210,4010,4010,4010,4010,15
20230619,141100,1541245060,4010,4035,4035,4005,652
20230619,141000,1538629750,4035,4025,4035,4010,599
20230619,140900,1536224710,4035,4035,4035,4035,0
20230619,140800,1536224710,4035,4030,4035,4030,105
20230619,140700,1535801200,4010,4015,4015,4010,2500
20230619,140600,1525774870,4015,4025,4025,4015,1644
20230619,140500,1519164210,4030,4030,4030,4030,125
20230619,140400,1518660460,4035,4030,4035,4020,142
20230619,140300,1518088855,4030,4020,4030,4020,614
20230619,140200,1515620445,4020,4030,4035,4020,397
20230619,140100,1514023055,4035,4020,4035,4020,170
20230619,140000,1513339490,4015,4015,4015,4015,115
20230619,135900,1512877765,4020,4020,4020,4020,712
20230619,135800,1510015525,4015,4015,4015,4015,172
20230619,135700,1509324945,4015,4020,4020,4015,1659
20230619,135600,1502656620,4030,4035,4035,4030,2038
20230619,135500,1494433660,4035,4035,4035,4030,85
20230619,135400,1494090795,4030,4030,4035,4020,602
20230619,135300,1491663215,4030,4025,4030,4025,2
20230619,135200,1491655160,4025,4025,4025,4025,0
20230619,135100,1491655160,4025,4025,4025,4025,4
20230619,135000,1491639060,4030,4030,4030,4030,0
20230619,134900,1491639060,4030,4025,4030,4025,587
20230619,134800,1489273885,4025,4025,4025,4025,19
20230619,134700,1489197410,4020,4025,4025,4020,191
20230619,134600,1488429585,4025,4025,4025,4025,33
20230619,134500,1488296760,4025,4020,4025,4020,400
20230619,134400,1486686800,4020,4010,4020,4010,1531
20230619,134300,1480547180,4015,4010,4015,4010,308
20230619,134200,1479311100,4010,4010,4010,4010,694
20230619,134100,1476528160,4005,4010,4010,4005,750
20230619,134000,1473521410,4010,4010,4010,4010,1985
20230619,133900,1465561560,4010,4015,4015,4010,381
20230619,133800,1464031850,4010,4020,4020,4010,326
20230619,133700,1462723010,4015,4015,4015,4015,57
20230619,133600,1462494155,4015,4025,4025,4015,4
20230619,133500,1462478075,4020,4020,4020,4020,138
20230619,133400,1461923315,4020,4020,4020,4020,160
20230619,133300,1461280115,4020,4030,4030,4010,4340
20230619,133200,1443846220,4035,4035,4035,4035,0
20230619,133100,1443846220,4035,4035,4035,4035,0
20230619,133000,1443846220,4035,4030,4035,4020,599
20230619,132900,1441434725,4030,4020,4030,4020,230
20230619,132800,1440508015,4030,4030,4030,4020,16
20230619,132700,1440443635,4030,4030,4030,4030,126
20230619,132600,1439935855,4030,4030,4030,4030,0
20230619,132500,1439935855,4030,4020,4030,4020,3133
20230619,132400,1427333920,4025,4030,4030,4025,1118
20230619,132300,1422833890,4030,4035,4035,4030,530
20230619,132200,1420697940,4030,4030,4030,4030,1337
20230619,132100,1415309830,4030,4035,4035,4030,382
20230619,132000,1413770310,4035,4040,4040,4035,2493
20230619,131900,1403710440,4040,4040,4050,4040,447
20230619,131800,1401904340,4045,4045,4045,4045,0
20230619,131700,1401904340,4045,4045,4045,4035,3159
20230619,131600,1389138280,4050,4050,4050,4050,19
20230619,131500,1389061330,4055,4055,4055,4055,0
20230619,131400,1389061330,4055,4055,4055,4055,321
20230619,131300,1387759675,4055,4055,4055,4055,1307
20230619,131200,1382459790,4060,4040,4060,4040,1939
20230619,131100,1374599200,4040,4045,4045,4040,620
20230619,131000,1372091900,4040,4040,4045,4040,881
20230619,130900,1368532565,4045,4045,4045,4045,0
20230619,130800,1368532565,4045,4045,4045,4045,955
20230619,130700,1364669590,4045,4045,4045,4040,625
20230619,130600,1362141490,4040,4045,4045,4040,562
20230619,130500,1359869830,4045,4045,4045,4045,500
20230619,130400,1357847330,4045,4045,4045,4045,0
20230619,130300,1357847330,4045,4045,4045,4045,810
20230619,130200,1354570880,4050,4050,4050,4050,0
20230619,130100,1354570880,4050,4045,4050,4045,25
20230619,130000,1354469745,4045,4045,4050,4045,183
20230619,125900,1353729500,4040,4040,4040,4040,1
20230619,125800,1353725460,4040,4045,4045,4040,60
20230619,125700,1353483045,4045,4040,4045,4040,1055
20230619,125600,1349220530,4045,4050,4050,4045,339
20230619,125500,1347849270,4050,4050,4050,4050,90
20230619,125400,1347484770,4055,4040,4055,4040,1025
20230619,125300,1343342855,4040,4040,4040,4040,0
20230619,125200,1343342855,4040,4040,4040,4040,137
20230619,125100,1342789375,4040,4035,4040,4035,72
20230619,125000,1342498815,4035,4040,4045,4035,212
20230619,124900,1341642735,4035,4040,4040,4035,79
20230619,124800,1341323865,4035,4030,4035,4030,150
20230619,124700,1340718745,4035,4035,4035,4035,317
20230619,124600,1339439650,4035,4035,4035,4035,34
20230619,124500,1339302460,4035,4035,4035,4035,150
20230619,124400,1338697210,4040,4040,4040,4040,0
20230619,124300,1338697210,4040,4035,4040,4035,74
20230619,124200,1338398450,4035,4035,4035,4035,789
20230619,124100,1335214835,4035,4035,4035,4035,0
20230619,124000,1335214835,4035,4035,4035,4035,313
20230619,123900,1333951880,4045,4045,4045,4045,0
20230619,123800,1333951880,4045,4040,4045,4040,70
20230619,123700,1333669030,4035,4045,4045,4035,1201
20230619,123600,1328821215,4040,4040,4040,4040,0
20230619,123500,1328821215,4040,4040,4040,4035,735
20230619,123400,1325851915,4040,4040,4040,4040,146
20230619,123300,1325262075,4045,4045,4045,4045,414
20230619,123200,1323587445,4050,4055,4055,4050,234
20230619,123100,1322639740,4055,4060,4060,4055,422
20230619,123000,1320928025,4055,4060,4065,4050,1705
20230619,122900,1314008220,4060,4045,4060,4045,839
20230619,122800,1310605570,4060,4055,4060,4055,1513
20230619,122700,1304469650,4055,4050,4055,4050,869
20230619,122600,1300948960,4045,4030,4045,4030,4077
20230619,122500,1284468275,4025,4030,4030,4025,727
20230619,122400,1281540350,4040,4040,4040,4040,327
20230619,122300,1280219270,4040,4040,4040,4040,0
20230619,122200,1280219270,4040,4030,4040,4020,1699
20230619,122100,1273368015,4020,4020,4020,4020,0
20230619,122000,1273368015,4020,4020,4020,4020,21
20230619,121900,1273283595,4020,4020,4020,4020,0
20230619,121800,1273283595,4020,4020,4020,4020,500
20230619,121700,1271273595,4020,4020,4020,4020,1
20230619,121600,1271269575,4040,4015,4040,4015,30
20230619,121500,1271148875,4030,4015,4030,4015,462
20230619,121400,1269289165,4020,4020,4020,4020,28
20230619,121300,1269176605,4015,4015,4015,4015,325
20230619,121200,1267871730,4010,4015,4015,4010,1970
20230619,121100,1259969680,4015,4015,4015,4015,922
20230619,121000,1256267850,4015,4015,4015,4015,0
20230619,120900,1256267850,4015,4020,4020,4015,1857
20230619,120800,1248807225,4020,4020,4020,4020,0
20230619,120700,1248807225,4020,4015,4020,4015,116
20230619,120600,1248340915,4030,4030,4030,4020,986
20230619,120500,1244374300,4040,4040,4040,4040,0
20230619,120400,1244374300,4040,4035,4040,4035,619
20230619,120300,1241873840,4035,4035,4035,4035,23
20230619,120200,1241781035,4035,4030,4035,4030,886
20230619,120100,1238206525,4030,4030,4030,4030,101
20230619,120000,1237799495,4030,4025,4030,4025,875
20230619,115900,1234273250,4030,4030,4030,4030,14
20230619,115800,1234216830,4030,4030,4030,4030,236
20230619,115700,1233265750,4025,4020,4025,4020,2638
20230619,115600,1222660485,4020,4020,4020,4020,1297
20230619,115500,1217446545,4025,4030,4030,4020,1156
20230619,115400,1212797640,4030,4030,4030,4030,22
20230619,115300,1212708980,4030,4035,4040,4030,630
20230619,115200,1210169630,4035,4035,4045,4035,1442
20230619,115100,1204348350,4035,4035,4035,4035,412
20230619,115000,1202685930,4045,4040,4045,4040,63
20230619,114900,1202431350,4040,4040,4040,4040,110
20230619,114800,1201986950,4045,4025,4045,4025,1167
20230619,114700,1197284885,4025,4025,4025,4020,359
20230619,114600,1195840615,4025,4040,4040,4025,3727
20230619,114500,1180824290,4035,4035,4040,4030,2419
20230619,114400,1171065935,4040,4035,4045,4030,1547
20230619,114300,1164818420,4035,4035,4040,4035,189
20230619,114200,1164055800,4035,4025,4055,4025,5266
20230619,114100,1142770855,4020,4025,4025,4020,613
20230619,114000,1140306040,4030,4030,4030,4030,201
20230619,113900,1139496010,4020,4020,4020,4020,1
20230619,113800,1139491990,4030,4030,4030,4030,248
20230619,113700,1138492550,4035,4020,4035,4015,2033
20230619,113600,1130325660,4030,4030,4030,4030,80
20230619,113500,1130003260,4035,4025,4035,4025,430
20230619,113400,1128272345,4035,4035,4035,4035,308
20230619,113300,1127029565,4035,4035,4035,4035,10
20230619,113200,1126989215,4030,4035,4035,4030,23
20230619,113100,1126896465,4030,4020,4030,4020,1112
20230619,113000,1122417250,4020,4020,4020,4020,41
20230619,112900,1122252430,4020,4010,4020,4005,503
20230619,112800,1120237655,4000,4020,4020,4000,550
20230619,112700,1118032440,4020,4020,4020,4020,5
20230619,112600,1118012340,4025,4020,4025,4020,100
20230619,112500,1117610265,4015,4015,4020,4015,145
20230619,112400,1117028000,4015,4015,4015,4015,46
20230619,112300,1116843310,4015,4020,4020,4015,160
20230619,112200,1116200620,4025,4025,4025,4025,110
20230619,112100,1115757870,4030,4025,4030,4025,108
20230619,112000,1115323125,4020,4020,4020,4020,2000
20230619,111900,1107283125,4025,4020,4025,4020,24
20230619,111800,1107186580,4010,4015,4020,4010,170
20230619,111700,1106504865,4010,4015,4020,4005,32
20230619,111600,1106376540,4020,4010,4020,4010,55
20230619,111500,1106155715,4020,4020,4020,4015,21
20230619,111400,1106071385,4005,4000,4005,4000,306
20230619,111300,1104847280,3995,3995,3995,3995,17
20230619,111200,1104779365,3995,4005,4005,3995,342
20230619,111100,1103410425,4015,4010,4015,4010,144
20230619,111000,1102832485,4015,4010,4015,4010,27
20230619,110900,1102724205,4010,4010,4015,4010,64
20230619,110800,1102467305,4020,4000,4020,4000,799
20230619,110700,1099271285,4020,4010,4020,4010,434
20230619,110600,1097527205,4020,4005,4020,4005,542
20230619,110500,1095352450,4005,4010,4010,4005,40
20230619,110400,1095192240,4015,4015,4015,4000,4418
20230619,110300,1077505135,3990,3995,4015,3990,7917
20230619,110200,1045825875,3995,3995,3995,3995,10
20230619,110100,1045785925,3995,3995,3995,3995,4
20230619,110000,1045769945,3990,3985,3990,3985,3
20230619,105900,1045757985,3985,3995,3995,3985,289
20230619,105800,1044604980,4005,4005,4005,4000,30
20230619,105700,1044484960,4000,4000,4000,4000,322
20230619,105600,1043196960,4005,4000,4005,4000,112
20230619,105500,1042748405,4000,4005,4005,3985,530
20230619,105400,1040628490,4005,4000,4005,4000,711
20230619,105300,1037781165,4000,3995,4000,3995,38
20230619,105200,1037629325,3990,3990,3990,3990,332
20230619,105100,1036304645,4005,4005,4005,4005,0
20230619,105000,1036304645,4005,4005,4005,4000,1103
20230619,104900,1031887850,4010,4000,4010,4000,1172
20230619,104800,1027194750,4000,3985,4000,3980,1011
20230619,104700,1023158265,4000,3975,4000,3975,1107
20230619,104600,1018755100,3960,3960,3960,3960,0
20230619,104500,1018755100,3960,3960,3960,3960,263
20230619,104400,1017713620,3960,3970,3975,3960,2318
20230619,104300,1008521550,3975,3990,3990,3970,12560
20230619,104200,958539390,3995,3990,3995,3990,4
20230619,104100,958523420,3995,3995,3995,3995,0
20230619,104000,958523420,3995,3985,3995,3985,355
20230619,103900,957108695,3985,3990,3990,3985,239
20230619,103800,956155680,3995,3995,3995,3995,2
20230619,103700,956147690,3995,3995,3995,3995,25
20230619,103600,956047815,3985,4005,4005,3985,388
20230619,103500,954499960,4000,4000,4000,4000,21
20230619,103400,954415960,4000,4005,4005,4000,1482
20230619,103300,948487955,4010,4000,4010,4000,489
20230619,103200,946531625,4000,4000,4000,4000,3
20230619,103100,946519625,4000,4000,4000,4000,1
20230619,103000,946515625,3995,3995,3995,3995,151
20230619,102900,945912380,4000,3995,4000,3995,375
20230619,102800,944412385,3995,3995,4000,3995,197
20230619,102700,943624870,3990,3990,3990,3990,0
20230619,102600,943624870,3990,3995,3995,3990,887
20230619,102500,940085500,3995,4000,4000,3995,273
20230619,102400,938993505,3995,4000,4000,3995,1359
20230619,102300,933557890,4000,3990,4000,3990,140
20230619,102200,932999200,3990,3995,4000,3990,658
20230619,102100,930370770,4000,4000,4000,4000,448
20230619,102000,928578770,4005,4005,4005,4005,501
20230619,101900,926572265,4005,4005,4005,4000,38
20230619,101800,926420120,3990,3995,3995,3990,100
20230619,101700,926020890,3995,4015,4015,3995,184
20230619,101600,925283430,3990,4005,4020,3990,2453
20230619,101500,915482575,4005,4000,4005,4000,2422
20230619,101400,905784610,4005,4005,4005,3995,3038
20230619,101300,893633285,4005,4010,4010,4005,2889
20230619,101200,882061335,4010,4010,4010,4010,941
20230619,101100,878287925,4020,4020,4020,4020,178
20230619,101000,877572365,4015,4010,4015,4010,619
20230619,100900,875088930,4015,4025,4025,4015,835
20230619,100800,871733825,4025,4020,4030,4020,552
20230619,100700,869513470,4035,4035,4035,4035,100
20230619,100600,869109970,4035,4020,4035,4015,424
20230619,100500,867403205,4020,4035,4035,4020,823
20230619,100400,864089435,4020,4030,4050,4020,837
20230619,100300,860713245,4030,4015,4050,4015,5087
20230619,100200,840167015,4005,4020,4030,4005,1261
20230619,100100,835109585,4010,4010,4025,4005,5245
20230619,100000,814073545,4015,4025,4025,4015,738
20230619,095900,811108375,4025,4025,4025,4020,246
20230619,095800,810118480,4030,4025,4030,4025,2674
20230619,095700,799348825,4025,4015,4025,4010,1958
20230619,095600,791481610,4015,4020,4020,4015,170
20230619,095500,790798310,4015,3990,4015,3990,4879
20230619,095400,771259885,3990,3995,3995,3990,552
20230619,095300,769057395,3990,3995,4000,3990,974
20230619,095200,765166815,3995,3995,3995,3995,19
20230619,095100,765090910,4000,3990,4000,3980,694
20230619,095000,762322335,3985,3985,3985,3985,50
20230619,094900,762123085,3990,3985,3990,3985,656
20230619,094800,759508905,3990,3985,3990,3985,145
20230619,094700,758930455,3990,3990,3990,3985,601
20230619,094600,756534090,3990,3990,3990,3990,741
20230619,094500,753577500,3990,3990,3990,3990,953
20230619,094400,749775030,4000,3995,4000,3990,299
20230619,094300,748580480,3995,4010,4010,3995,1381
20230619,094200,743057670,4010,3995,4010,3995,735
20230619,094100,740114000,4000,4000,4000,3995,1876
20230619,094000,732610005,4000,4000,4000,4000,998
20230619,093900,728618005,3990,3985,4000,3985,14
20230619,093800,728562130,4000,3990,4000,3990,241
20230619,093700,727600420,3990,3995,4015,3975,5162
20230619,093600,707006580,4015,3995,4020,3995,2821
20230619,093500,695729610,3990,3975,3990,3970,4038
20230619,093400,679640345,3975,3970,3975,3970,1646
20230619,093300,673104725,3970,3965,3970,3965,1375
20230619,093200,667646370,3965,3965,3965,3955,1633
20230619,093100,661186695,3965,3960,3965,3960,122
20230619,093000,660703435,3960,3960,3960,3955,376
20230619,092900,659214490,3960,3965,3965,3960,1204
20230619,092800,654446600,3960,3960,3960,3960,170
20230619,092700,653773400,3960,3960,3965,3960,811
20230619,092600,650559465,3960,3960,3960,3960,55
20230619,092500,650341665,3955,3965,3965,3955,1610
20230619,092400,643963565,3965,3970,3970,3960,562
20230619,092300,641737895,3960,3960,3970,3955,4174
20230619,092200,625209960,3955,3955,3955,3955,657
20230619,092100,622611525,3955,3950,3955,3945,2310
20230619,092000,613486665,3950,3945,3950,3945,4643
20230619,091900,595146940,3945,3945,3950,3945,813
20230619,091800,591937615,3945,3950,3950,3945,1789
20230619,091700,584879410,3950,3945,3955,3945,1839
20230619,091600,577615350,3950,3955,3955,3945,1880
20230619,091500,570194440,3950,3940,3955,3940,8714
20230619,091400,535766245,3945,3950,3965,3945,3560
20230619,091300,521705165,3950,3950,3980,3945,4968
20230619,091200,502068720,3935,3945,3945,3925,5625
20230619,091100,479942740,3950,3935,3950,3920,22446
20230619,091000,391628155,3935,3980,3980,3935,20623
20230619,090900,310072695,3980,3990,3990,3975,2276
20230619,090800,301019460,3990,3990,3995,3980,4682
20230619,090700,282357265,3990,3985,3990,3985,1033
20230619,090600,278240520,3980,4000,4000,3975,5341
20230619,090500,256918460,4000,3980,4040,3975,9573
20230619,090400,218774375,3990,4005,4010,3970,12928
20230619,090300,167248460,4000,4040,4040,4000,12197
20230619,090200,118245915,4035,4050,4070,4035,5585
20230619,090100,95653910,4050,4070,4070,4050,6120
20230619,090000,70814970,4060,4060,4075,4045,15508