KissMeData/005690/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184100,3821900000,8050,8050,8050,8050,8624
20230619,184000,3821900000,8050,8050,8050,8050,0
20230619,183900,3821900000,8050,8050,8050,8050,0
20230619,183800,3821900000,8050,8050,8050,8050,0
20230619,183700,3821900000,8050,8050,8050,8050,0
20230619,183600,3821900000,8050,8050,8050,8050,0
20230619,183500,3821900000,8050,8050,8050,8050,0
20230619,183400,3821900000,8050,8050,8050,8050,0
20230619,183300,3821900000,8050,8050,8050,8050,0
20230619,183200,3821900000,8050,8050,8050,8050,0
20230619,183100,3821900000,8050,8050,8050,8050,0
20230619,183000,3821900000,8050,8050,8050,8050,0
20230619,182900,3821900000,8050,8050,8050,8050,0
20230619,182800,3821900000,8050,8050,8050,8050,0
20230619,182700,3821900000,8050,8050,8050,8050,0
20230619,182600,3821900000,8050,8050,8050,8050,0
20230619,182500,3821900000,8050,8050,8050,8050,0
20230619,182400,3821900000,8050,8050,8050,8050,0
20230619,182300,3821900000,8050,8050,8050,8050,0
20230619,182200,3821900000,8050,8050,8050,8050,0
20230619,182100,3821900000,8050,8050,8050,8050,0
20230619,182000,3821900000,8050,8050,8050,8050,0
20230619,181900,3821900000,8050,8050,8050,8050,0
20230619,181800,3821900000,8050,8050,8050,8050,0
20230619,181700,3821900000,8050,8050,8050,8050,0
20230619,181600,3821900000,8050,8050,8050,8050,0
20230619,181500,3821900000,8050,8050,8050,8050,0
20230619,181400,3821900000,8050,8050,8050,8050,0
20230619,181300,3821900000,8050,8050,8050,8050,0
20230619,181200,3821900000,8050,8050,8050,8050,0
20230619,181100,3821900000,8050,8050,8050,8050,8624
20230619,181000,3821900000,8050,8050,8050,8050,0
20230619,180900,3821900000,8050,8050,8050,8050,0
20230619,180800,3821900000,8050,8050,8050,8050,0
20230619,180700,3821900000,8050,8050,8050,8050,0
20230619,180600,3821900000,8050,8050,8050,8050,0
20230619,180500,3821900000,8050,8050,8050,8050,0
20230619,180400,3821900000,8050,8050,8050,8050,0
20230619,180300,3821900000,8050,8050,8050,8050,0
20230619,180200,3821900000,8050,8050,8050,8050,0
20230619,180100,3821900000,8050,8050,8050,8050,0
20230619,180000,3821900000,8050,8050,8050,8050,0
20230619,175900,3821900000,8050,8050,8050,8050,0
20230619,175800,3821900000,8050,8050,8050,8050,0
20230619,175700,3821900000,8050,8050,8050,8050,0
20230619,175600,3821900000,8050,8050,8050,8050,0
20230619,175500,3821900000,8050,8050,8050,8050,0
20230619,175400,3821900000,8050,8050,8050,8050,0
20230619,175300,3821900000,8050,8050,8050,8050,0
20230619,175200,3821900000,8050,8050,8050,8050,0
20230619,175100,3821900000,8050,8050,8050,8050,0
20230619,175000,3821900000,8050,8050,8050,8050,0
20230619,174900,3821900000,8050,8050,8050,8050,0
20230619,174800,3821900000,8050,8050,8050,8050,0
20230619,174700,3821900000,8050,8050,8050,8050,0
20230619,174600,3821900000,8050,8050,8050,8050,0
20230619,174500,3821900000,8050,8050,8050,8050,0
20230619,174400,3821900000,8050,8050,8050,8050,0
20230619,174300,3821900000,8050,8050,8050,8050,0
20230619,174200,3821900000,8050,8050,8050,8050,0
20230619,174100,3821900000,8050,8050,8050,8050,8624
20230619,174000,3821900000,8050,8050,8050,8050,0
20230619,173900,3821900000,8050,8050,8050,8050,0
20230619,173800,3821900000,8050,8050,8050,8050,0
20230619,173700,3821900000,8050,8050,8050,8050,0
20230619,173600,3821900000,8050,8050,8050,8050,0
20230619,173500,3821900000,8050,8050,8050,8050,0
20230619,173400,3821900000,8050,8050,8050,8050,0
20230619,173300,3821900000,8050,8050,8050,8050,0
20230619,173200,3821900000,8050,8050,8050,8050,0
20230619,173100,3821900000,8050,8050,8050,8050,0
20230619,173000,3821900000,8050,8050,8050,8050,0
20230619,172900,3821900000,8050,8050,8050,8050,0
20230619,172800,3821900000,8050,8050,8050,8050,0
20230619,172700,3821900000,8050,8050,8050,8050,0
20230619,172600,3821900000,8050,8050,8050,8050,0
20230619,172500,3821900000,8050,8050,8050,8050,0
20230619,172400,3821900000,8050,8050,8050,8050,0
20230619,172300,3821900000,8050,8050,8050,8050,0
20230619,172200,3821900000,8050,8050,8050,8050,0
20230619,172100,3821900000,8050,8050,8050,8050,0
20230619,172000,3821900000,8050,8050,8050,8050,0
20230619,171900,3821900000,8050,8050,8050,8050,0
20230619,171800,3821900000,8050,8050,8050,8050,0
20230619,171700,3821900000,8050,8050,8050,8050,0
20230619,171600,3821900000,8050,8050,8050,8050,0
20230619,171500,3821900000,8050,8050,8050,8050,0
20230619,171400,3821900000,8050,8050,8050,8050,0
20230619,171300,3821900000,8050,8050,8050,8050,0
20230619,171200,3821900000,8050,8050,8050,8050,0
20230619,171100,3821900000,8050,8050,8050,8050,8624
20230619,171000,3821900000,8050,8050,8050,8050,0
20230619,170900,3821900000,8050,8050,8050,8050,0
20230619,170800,3821900000,8050,8050,8050,8050,0
20230619,170700,3821900000,8050,8050,8050,8050,0
20230619,170600,3821900000,8050,8050,8050,8050,0
20230619,170500,3821900000,8050,8050,8050,8050,0
20230619,170400,3821900000,8050,8050,8050,8050,0
20230619,170300,3821900000,8050,8050,8050,8050,0
20230619,170200,3821900000,8050,8050,8050,8050,0
20230619,170100,3821900000,8050,8050,8050,8050,0
20230619,170000,3821900000,8050,8050,8050,8050,0
20230619,165900,3821900000,8050,8050,8050,8050,0
20230619,165800,3821900000,8050,8050,8050,8050,0
20230619,165700,3821900000,8050,8050,8050,8050,0
20230619,165600,3821900000,8050,8050,8050,8050,0
20230619,165500,3821900000,8050,8050,8050,8050,0
20230619,165400,3821900000,8050,8050,8050,8050,0
20230619,165300,3821900000,8050,8050,8050,8050,0
20230619,165200,3821900000,8050,8050,8050,8050,0
20230619,165100,3821900000,8050,8050,8050,8050,0
20230619,165000,3821900000,8050,8050,8050,8050,0
20230619,164900,3821900000,8050,8050,8050,8050,0
20230619,164800,3821900000,8050,8050,8050,8050,0
20230619,164700,3821900000,8050,8050,8050,8050,0
20230619,164600,3821900000,8050,8050,8050,8050,0
20230619,164500,3821900000,8050,8050,8050,8050,0
20230619,164400,3821900000,8050,8050,8050,8050,0
20230619,164300,3821900000,8050,8050,8050,8050,0
20230619,164200,3821900000,8050,8050,8050,8050,0
20230619,164100,3821900000,8050,8050,8050,8050,8624
20230619,164000,3821900000,8050,8050,8050,8050,0
20230619,163900,3821900000,8050,8050,8050,8050,0
20230619,163800,3821900000,8050,8050,8050,8050,0
20230619,163700,3821900000,8050,8050,8050,8050,0
20230619,163600,3821900000,8050,8050,8050,8050,0
20230619,163500,3821900000,8050,8050,8050,8050,0
20230619,163400,3821900000,8050,8050,8050,8050,0
20230619,163300,3821900000,8050,8050,8050,8050,0
20230619,163200,3821900000,8050,8050,8050,8050,0
20230619,163100,3821900000,8050,8050,8050,8050,0
20230619,163000,3821900000,8050,8050,8050,8050,0
20230619,162900,3821900000,8050,8050,8050,8050,0
20230619,162800,3821900000,8050,8050,8050,8050,0
20230619,162700,3821900000,8050,8050,8050,8050,0
20230619,162600,3821900000,8050,8050,8050,8050,0
20230619,162500,3821900000,8050,8050,8050,8050,0
20230619,162400,3821900000,8050,8050,8050,8050,0
20230619,162300,3821900000,8050,8050,8050,8050,0
20230619,162200,3821900000,8050,8050,8050,8050,0
20230619,162100,3821900000,8050,8050,8050,8050,0
20230619,162000,3821900000,8050,8050,8050,8050,0
20230619,161900,3821900000,8050,8050,8050,8050,0
20230619,161800,3821900000,8050,8050,8050,8050,0
20230619,161700,3821900000,8050,8050,8050,8050,0
20230619,161600,3821900000,8050,8050,8050,8050,0
20230619,161500,3821900000,8050,8050,8050,8050,0
20230619,161400,3821900000,8050,8050,8050,8050,0
20230619,161300,3821900000,8050,8050,8050,8050,0
20230619,161200,3821900000,8050,8050,8050,8050,0
20230619,161100,3821900000,8050,8050,8050,8050,8624
20230619,161000,3821900000,8050,8050,8050,8050,0
20230619,160900,3821900000,8050,8050,8050,8050,0
20230619,160800,3821900000,8050,8050,8050,8050,0
20230619,160700,3821900000,8050,8050,8050,8050,0
20230619,160600,3821900000,8050,8050,8050,8050,0
20230619,160500,3821900000,8050,8050,8050,8050,0
20230619,160400,3821900000,8050,8050,8050,8050,0
20230619,160300,3821900000,8050,8050,8050,8050,0
20230619,160200,3821900000,8050,8050,8050,8050,0
20230619,160100,3821900000,8050,8050,8050,8050,0
20230619,160000,3821900000,8050,8050,8050,8050,0
20230619,155900,3821900000,8050,8050,8050,8050,0
20230619,155800,3821900000,8050,8050,8050,8050,0
20230619,155700,3821900000,8050,8050,8050,8050,0
20230619,155600,3821900000,8050,8050,8050,8050,0
20230619,155500,3821900000,8050,8050,8050,8050,0
20230619,155400,3821900000,8050,8050,8050,8050,0
20230619,155300,3821900000,8050,8050,8050,8050,0
20230619,155200,3821900000,8050,8050,8050,8050,0
20230619,155100,3821900000,8050,8050,8050,8050,0
20230619,155000,3821900000,8050,8050,8050,8050,0
20230619,154900,3821900000,8050,8050,8050,8050,0
20230619,154800,3821900000,8050,8050,8050,8050,0
20230619,154700,3821900000,8050,8050,8050,8050,0
20230619,154600,3821900000,8050,8050,8050,8050,0
20230619,154500,3821900000,8050,8050,8050,8050,0
20230619,154400,3821900000,8050,8050,8050,8050,0
20230619,154300,3821900000,8050,8050,8050,8050,0
20230619,154200,3821900000,8050,8050,8050,8050,0
20230619,154100,3821900000,8050,8050,8050,8050,8624
20230619,154000,3821900000,8050,8050,8050,8050,0
20230619,153900,3821900000,8050,8050,8050,8050,0
20230619,153800,3821900000,8050,8050,8050,8050,0
20230619,153700,3821900000,8050,8050,8050,8050,0
20230619,153600,3821900000,8050,8050,8050,8050,0
20230619,153500,3821900000,8050,8050,8050,8050,0
20230619,153400,3821900000,8050,8050,8050,8050,0
20230619,153300,3821900000,8050,8050,8050,8050,0
20230619,153200,3821900000,8050,8050,8050,8050,0
20230619,153100,3821900000,8050,8050,8050,8050,0
20230619,153000,3821900000,8050,8050,8050,8050,8624
20230619,152900,3752476800,8040,8040,8040,8040,0
20230619,152800,3752476800,8040,8040,8040,8040,0
20230619,152700,3752476800,8040,8040,8040,8040,0
20230619,152600,3752476800,8040,8040,8040,8040,0
20230619,152500,3752476800,8040,8040,8040,8040,0
20230619,152400,3752476800,8040,8040,8040,8040,0
20230619,152300,3752476800,8040,8040,8040,8040,0
20230619,152200,3752476800,8040,8040,8040,8040,0
20230619,152100,3752476800,8040,8040,8040,8040,0
20230619,152000,3752476800,8040,8040,8040,8040,0
20230619,151900,3752476800,8040,8050,8050,8040,1605
20230619,151800,3739567050,8050,8030,8050,8030,771
20230619,151700,3733364460,8040,8040,8040,8040,636
20230619,151600,3728251020,8040,8040,8060,8040,1652
20230619,151500,3714948880,8040,8050,8050,8040,1052
20230619,151400,3706489780,8040,8030,8050,8030,994
20230619,151300,3698499870,8050,8050,8060,8040,2344
20230619,151200,3679625570,8050,8020,8060,8000,18869
20230619,151100,3527959100,8020,8030,8030,8020,5565
20230619,151000,3483308070,8030,7990,8030,7990,3123
20230619,150900,3458283120,8000,7990,8010,7990,807
20230619,150800,3451831460,8000,7980,8000,7970,454
20230619,150700,3448210020,7980,7990,8000,7980,1161
20230619,150600,3438939220,8000,8000,8010,7990,660
20230619,150500,3433662660,8000,7990,8000,7980,2070
20230619,150400,3417118980,7990,7970,8000,7970,970
20230619,150300,3409383520,7970,8000,8030,7970,3262
20230619,150200,3383300670,8000,7960,8020,7950,6515
20230619,150100,3331284070,7960,7910,7960,7900,6590
20230619,150000,3279012500,7910,7920,7920,7910,661
20230619,145900,3273780200,7910,7910,7920,7910,472
20230619,145800,3270046670,7920,7910,7920,7900,276
20230619,145700,3267863770,7910,7900,7920,7900,457
20230619,145600,3264253270,7900,7920,7920,7900,421
20230619,145500,3260923380,7920,7910,7930,7900,793
20230619,145400,3254652590,7920,7900,7930,7900,596
20230619,145300,3249938890,7890,7910,7930,7890,892
20230619,145200,3242882780,7920,7910,7920,7890,701
20230619,145100,3237340360,7920,7910,7930,7900,3696
20230619,145000,3208082340,7900,7890,7900,7880,662
20230619,144900,3202861900,7900,7880,7900,7880,503
20230619,144800,3198897960,7900,7890,7900,7880,702
20230619,144700,3193361050,7900,7880,7900,7870,610
20230619,144600,3188557800,7890,7870,7890,7870,1488
20230619,144500,3176844500,7880,7880,7880,7880,233
20230619,144400,3175008460,7880,7890,7900,7880,426
20230619,144300,3171651500,7890,7880,7890,7880,291
20230619,144200,3169358390,7880,7880,7890,7880,440
20230619,144100,3165891180,7890,7880,7890,7880,251
20230619,144000,3163913270,7890,7880,7900,7870,534
20230619,143900,3159710290,7890,7880,7890,7880,298
20230619,143800,3157362040,7890,7880,7900,7870,331
20230619,143700,3154754810,7900,7880,7900,7880,257
20230619,143600,3152729020,7880,7880,7900,7880,449
20230619,143500,3149190550,7900,7910,7910,7880,258
20230619,143400,3147154910,7900,7920,7920,7880,220
20230619,143300,3145420210,7910,7880,7910,7880,1990
20230619,143200,3129702410,7900,7890,7900,7870,1247
20230619,143100,3119869030,7870,7870,7890,7870,443
20230619,143000,3116382310,7870,7880,7880,7870,237
20230619,142900,3114516590,7870,7880,7890,7870,446
20230619,142800,3111004310,7900,7900,7900,7880,278
20230619,142700,3108813340,7880,7890,7900,7880,432
20230619,142600,3105408690,7900,7890,7900,7880,489
20230619,142500,3101552770,7890,7880,7900,7880,478
20230619,142400,3097785430,7900,7890,7900,7880,714
20230619,142300,3092149530,7900,7890,7900,7870,590
20230619,142200,3087500990,7890,7900,7900,7860,207
20230619,142100,3085872950,7900,7860,7910,7860,1610
20230619,142000,3073177850,7890,7880,7890,7860,255
20230619,141900,3071171220,7860,7870,7870,7860,473
20230619,141800,3067452910,7880,7890,7890,7870,242
20230619,141700,3065547590,7880,7880,7890,7860,481
20230619,141600,3061763750,7890,7880,7890,7870,668
20230619,141500,3056502360,7880,7870,7880,7870,445
20230619,141400,3052999950,7880,7880,7890,7880,252
20230619,141300,3051014180,7880,7880,7910,7880,442
20230619,141200,3047527910,7900,7890,7900,7860,3431
20230619,141100,3020534660,7890,7890,7900,7860,2944
20230619,141000,2997370240,7870,7880,7890,7870,473
20230619,140900,2993647180,7880,7880,7880,7870,272
20230619,140800,2991506400,7880,7870,7890,7860,496
20230619,140700,2987603230,7880,7880,7880,7850,706
20230619,140600,2982045580,7860,7870,7880,7860,448
20230619,140500,2978523730,7870,7890,7890,7860,328
20230619,140400,2975943370,7880,7870,7890,7860,489
20230619,140300,2972098770,7870,7870,7880,7860,227
20230619,140200,2970313980,7880,7880,7880,7860,446
20230619,140100,2966807860,7890,7860,7890,7860,749
20230619,140000,2960920430,7860,7870,7880,7860,547
20230619,135900,2956617380,7890,7880,7890,7860,399
20230619,135800,2953476670,7890,7880,7890,7860,448
20230619,135700,2949951040,7890,7880,7890,7860,291
20230619,135600,2947662310,7890,7860,7890,7860,469
20230619,135500,2943975530,7870,7870,7880,7860,226
20230619,135400,2942198860,7870,7860,7890,7850,1414
20230619,135300,2931087640,7880,7870,7880,7860,366
20230619,135200,2928209600,7880,7860,7880,7860,1506
20230619,135100,2916372130,7870,7860,7870,7860,777
20230619,135000,2910264650,7860,7870,7870,7860,1387
20230619,134900,2899359250,7860,7870,7870,7860,1549
20230619,134800,2887182830,7870,7870,7870,7870,261
20230619,134700,2885128760,7860,7870,7870,7860,654
20230619,134600,2879984330,7870,7870,7870,7860,751
20230619,134500,2874076470,7870,7870,7870,7860,463
20230619,134400,2870432920,7870,7870,7870,7870,228
20230619,134300,2868638560,7880,7880,7890,7860,771
20230619,134200,2862570450,7890,7870,7890,7870,291
20230619,134100,2860279620,7860,7870,7870,7860,570
20230619,134000,2855795730,7870,7880,7880,7870,202
20230619,133900,2854205980,7870,7870,7890,7860,1588
20230619,133800,2841697590,7880,7880,7880,7870,249
20230619,133700,2839737610,7860,7880,7890,7860,637
20230619,133600,2834722710,7880,7890,7890,7870,250
20230619,133500,2832754480,7900,7870,7900,7870,448
20230619,133400,2829228110,7880,7890,7890,7870,361
20230619,133300,2826384260,7900,7870,7900,7870,479
20230619,133200,2822613720,7890,7890,7900,7870,237
20230619,133100,2820747460,7900,7870,7900,7870,449
20230619,133000,2817211310,7880,7880,7890,7880,287
20230619,132900,2814949490,7880,7880,7890,7880,780
20230619,132800,2808800730,7880,7880,7880,7870,236
20230619,132700,2806942880,7880,7880,7880,7870,276
20230619,132600,2804770640,7870,7870,7870,7870,432
20230619,132500,2801370800,7870,7880,7880,7870,545
20230619,132400,2797081390,7870,7870,7890,7870,447
20230619,132300,2793563470,7870,7850,7880,7850,288
20230619,132200,2791297450,7850,7860,7860,7850,461
20230619,132100,2787675860,7860,7860,7860,7860,425
20230619,132000,2784335360,7870,7860,7870,7860,471
20230619,131900,2780630690,7880,7870,7880,7870,269
20230619,131800,2778513400,7850,7870,7910,7850,953
20230619,131700,2771020950,7870,7880,7880,7860,236
20230619,131600,2769165700,7880,7860,7880,7860,468
20230619,131500,2765481500,7870,7870,7870,7870,213
20230619,131400,2763805190,7860,7860,7900,7860,1199
20230619,131300,2754361600,7870,7860,7870,7860,849
20230619,131200,2747688200,7870,7880,7880,7860,954
20230619,131100,2740183380,7870,7870,7870,7870,261
20230619,131000,2738129310,7860,7860,7870,7860,530
20230619,130900,2733962930,7860,7860,7860,7850,211
20230619,130800,2732304730,7860,7850,7860,7850,1771
20230619,130700,2718400220,7860,7860,7860,7850,248
20230619,130600,2716453150,7850,7860,7860,7850,1529
20230619,130500,2704447180,7860,7870,7870,7860,286
20230619,130400,2702198580,7870,7860,7870,7850,246
20230619,130300,2700267200,7850,7860,7870,7850,489
20230619,130200,2696427860,7860,7850,7860,7850,918
20230619,130100,2689219380,7850,7860,7860,7850,470
20230619,130000,2685529360,7870,7860,7870,7850,405
20230619,125900,2682347250,7860,7860,7870,7850,461
20230619,125800,2678726170,7850,7870,7870,7850,2247
20230619,125700,2661065920,7870,7860,7870,7860,459
20230619,125600,2657455810,7860,7860,7860,7860,303
20230619,125500,2655074230,7860,7870,7870,7860,461
20230619,125400,2651450360,7870,7860,7870,7860,343
20230619,125300,2648753710,7860,7870,7880,7860,448
20230619,125200,2645230310,7870,7870,7870,7870,270
20230619,125100,2643105410,7870,7880,7880,7870,431
20230619,125000,2639713430,7870,7870,7870,7860,426
20230619,124900,2636362700,7870,7860,7870,7860,899
20230619,124800,2629291750,7860,7870,7870,7860,84
20230619,124700,2628630930,7870,7880,7880,7870,239
20230619,124600,2626749880,7890,7870,7890,7870,759
20230619,124500,2620773900,7870,7870,7880,7870,521
20230619,124400,2616672880,7890,7890,7890,7870,250
20230619,124300,2614704620,7890,7880,7900,7870,347
20230619,124200,2611972500,7870,7880,7880,7870,537
20230619,124100,2607745400,7870,7870,7870,7870,467
20230619,124000,2604070110,7880,7870,7880,7870,986
20230619,123900,2596308280,7870,7890,7900,7870,2063
20230619,123800,2580048960,7900,7890,7900,7890,449
20230619,123700,2576506310,7890,7900,7900,7890,147
20230619,123600,2575345280,7900,7890,7900,7890,2476
20230619,123500,2555807440,7890,7890,7900,7890,357
20230619,123400,2552990450,7890,7900,7900,7890,559
20230619,123300,2548574620,7910,7900,7910,7900,250
20230619,123200,2546599610,7910,7910,7910,7900,625
20230619,123100,2541662090,7910,7910,7910,7900,225
20230619,123000,2539884450,7910,7910,7910,7900,475
20230619,122900,2536131910,7900,7910,7910,7900,381
20230619,122800,2533120760,7910,7900,7920,7900,641
20230619,122700,2528053190,7910,7920,7920,7910,227
20230619,122600,2526257560,7910,7910,7920,7900,1429
20230619,122500,2514957350,7910,7910,7920,7910,269
20230619,122400,2512829550,7920,7910,7920,7900,637
20230619,122300,2507795180,7900,7920,7920,7900,172
20230619,122200,2506434910,7910,7900,7920,7900,638
20230619,122100,2501390270,7910,7900,7910,7900,597
20230619,122000,2496671200,7910,7910,7910,7900,789
20230619,121900,2490437950,7900,7900,7910,7900,514
20230619,121800,2486376920,7910,7900,7920,7900,336
20230619,121700,2483720310,7900,7890,7910,7890,544
20230619,121600,2479424820,7890,7900,7900,7890,263
20230619,121500,2477349700,7890,7880,7890,7880,662
20230619,121400,2472128520,7890,7880,7890,7870,334
20230619,121300,2469498310,7890,7880,7890,7870,443
20230619,121200,2466011500,7880,7880,7880,7880,226
20230619,121100,2464230620,7880,7880,7880,7870,599
20230619,121000,2459512960,7880,7890,7890,7870,198
20230619,120900,2457952730,7880,7870,7920,7870,1001
20230619,120800,2450056360,7870,7870,7870,7870,226
20230619,120700,2448277740,7880,7860,7880,7860,1075
20230619,120600,2439814080,7860,7870,7870,7860,240
20230619,120500,2437927650,7870,7870,7870,7860,414
20230619,120400,2434672090,7870,7880,7880,7860,268
20230619,120300,2432562650,7880,7860,7880,7860,459
20230619,120200,2428954090,7890,7890,7890,7860,2376
20230619,120100,2410252660,7890,7880,7890,7880,474
20230619,120000,2406517440,7890,7880,7890,7880,213
20230619,115900,2404838900,7880,7880,7880,7880,295
20230619,115800,2402514300,7880,7880,7890,7880,525
20230619,115700,2398377280,7880,7870,7880,7870,409
20230619,115600,2395156910,7870,7880,7890,7870,334
20230619,115500,2392525230,7910,7870,7910,7870,486
20230619,115400,2388697950,7870,7870,7880,7860,459
20230619,115300,2385087940,7880,7880,7880,7870,263
20230619,115200,2383018100,7870,7860,7870,7860,485
20230619,115100,2379203270,7870,7880,7880,7870,297
20230619,115000,2376865860,7870,7860,7870,7860,515
20230619,114900,2372817280,7860,7870,7870,7860,222
20230619,114800,2371072340,7870,7870,7880,7870,407
20230619,114700,2367869190,7880,7880,7890,7880,96
20230619,114600,2367112510,7880,7870,7880,7870,493
20230619,114500,2363231950,7870,7870,7910,7870,279
20230619,114400,2361033860,7870,7860,7870,7860,637
20230619,114300,2356026730,7870,7890,7890,7870,2443
20230619,114200,2336800030,7910,7880,7910,7870,844
20230619,114100,2330151440,7890,7890,7980,7870,1266
20230619,114000,2320163390,7880,7890,7890,7870,446
20230619,113900,2316651170,7890,7880,7890,7870,465
20230619,113800,2312989510,7870,7860,7870,7860,883
20230619,113700,2306045340,7860,7870,7870,7860,580
20230619,113600,2301484980,7860,7870,7880,7850,433
20230619,113500,2298082460,7880,7900,7920,7880,1760
20230619,113400,2284189050,7910,7830,8000,7830,9206
20230619,113300,2210834500,7820,7910,7910,7780,14802
20230619,113200,2094849500,7910,7910,7910,7900,506
20230619,113100,2090849400,7900,7910,7920,7900,3448
20230619,113000,2063595140,7910,7920,7930,7910,1309
20230619,112900,2053229820,7920,7930,7930,7920,388
20230619,112800,2050155330,7940,7940,7950,7930,2258
20230619,112700,2032233420,7940,7960,7960,7940,876
20230619,112600,2025271660,7960,7940,7960,7930,630
20230619,112500,2020271600,7940,7940,7950,7930,372
20230619,112400,2017318150,7950,7950,7950,7940,650
20230619,112300,2012153130,7940,7960,7960,7940,626
20230619,112200,2007178430,7960,7940,7960,7940,243
20230619,112100,2005246960,7950,7960,7960,7950,317
20230619,112000,2002726400,7950,7950,7960,7950,419
20230619,111900,1999395330,7950,7970,7970,7950,2123
20230619,111800,1982505930,7970,7980,7980,7970,59
20230619,111700,1982035690,7980,7980,7980,7970,32
20230619,111600,1981780630,7970,7990,7990,7970,61
20230619,111500,1981294310,7990,7970,7990,7970,209
20230619,111400,1979627800,7990,7990,7990,7970,47
20230619,111300,1979252900,7990,7980,7990,7970,447
20230619,111200,1975685910,7980,7980,7990,7980,40
20230619,111100,1975366680,8000,7990,8000,7990,150
20230619,111000,1974168150,8000,7980,8000,7970,138
20230619,110900,1973066570,7980,7980,7990,7980,121
20230619,110800,1972100050,7990,7980,7990,7980,1976
20230619,110700,1956331550,7990,7990,7990,7980,148
20230619,110600,1955149490,7990,7980,7990,7980,257
20230619,110500,1953098480,7990,8000,8000,7980,188
20230619,110400,1951596430,8000,7990,8000,7990,1077
20230619,110300,1942991190,8000,8000,8000,7990,106
20230619,110200,1942143810,8000,7990,8000,7990,2079
20230619,110100,1925532560,7990,8000,8000,7990,731
20230619,110000,1919684820,8000,8010,8010,8000,1761
20230619,105900,1905596760,8010,8010,8020,8010,1684
20230619,105800,1892107730,8020,8020,8030,8020,627
20230619,105700,1887079090,8020,8020,8020,8020,493
20230619,105600,1883125230,8030,8040,8040,8030,71
20230619,105500,1882554830,8040,8040,8050,8040,157
20230619,105400,1881291350,8050,8030,8050,8030,565
20230619,105300,1876748920,8040,8020,8040,8020,32
20230619,105200,1876492220,8020,8030,8030,8020,49
20230619,105100,1876099020,8030,8040,8040,8030,529
20230619,105000,1871851130,8040,8030,8040,8030,535
20230619,104900,1867550260,8040,8040,8040,8030,30
20230619,104800,1867309330,8030,8020,8030,8020,257
20230619,104700,1865246160,8020,8020,8030,8020,67
20230619,104600,1864708810,8020,8020,8020,8020,38
20230619,104500,1864404050,8020,8030,8030,8020,1642
20230619,104400,1851219050,8040,8030,8040,8030,39
20230619,104300,1850905760,8040,8030,8040,8030,513
20230619,104200,1846786230,8040,8040,8040,8040,219
20230619,104100,1845025470,8040,8050,8050,8040,195
20230619,104000,1843456990,8050,8050,8050,8050,10
20230619,103900,1843376490,8050,8050,8050,8040,123
20230619,103800,1842387500,8050,8050,8050,8050,1169
20230619,103700,1832977050,8050,8060,8060,8050,150
20230619,103600,1831768990,8060,8060,8060,8060,528
20230619,103500,1827513310,8060,8060,8060,8050,377
20230619,103400,1824474790,8070,8060,8070,8060,65
20230619,103300,1823950840,8070,8060,8070,8040,778
20230619,103200,1817682740,8060,8050,8070,8050,6125
20230619,103100,1768346630,8040,8030,8050,8030,9759
20230619,103000,1689955870,8020,8020,8020,8020,2390
20230619,102900,1670788070,8020,8020,8020,8020,110
20230619,102800,1669905870,8020,8020,8020,8010,244
20230619,102700,1667950320,8010,8010,8010,8010,0
20230619,102600,1667950320,8010,8010,8010,8010,275
20230619,102500,1665747570,8030,8010,8030,8010,3959
20230619,102400,1633970760,8020,8030,8030,8020,2074
20230619,102300,1617335690,8030,8030,8030,8030,397
20230619,102200,1614147780,8030,8020,8030,8020,212
20230619,102100,1612447420,8020,8030,8030,8020,124
20230619,102000,1611452920,8030,8030,8030,8030,494
20230619,101900,1607486100,8040,8050,8050,8040,119
20230619,101800,1606529300,8050,8050,8050,8050,1
20230619,101700,1606521250,8040,8040,8040,8040,15
20230619,101600,1606400650,8050,8040,8050,8030,1406
20230619,101500,1595099630,8040,8050,8050,8040,201
20230619,101400,1593481590,8050,8060,8060,8050,612
20230619,101300,1588553980,8060,8060,8060,8060,269
20230619,101200,1586385840,8060,8050,8060,8050,45
20230619,101100,1586023530,8060,8050,8060,8050,174
20230619,101000,1584622790,8050,8050,8050,8050,179
20230619,100900,1583181840,8050,8050,8060,8050,1705
20230619,100800,1569454620,8040,8040,8040,8040,1186
20230619,100700,1559919180,8030,8040,8040,8030,43
20230619,100600,1559573880,8040,8030,8040,8030,61
20230619,100500,1559083980,8030,8030,8030,8030,86
20230619,100400,1558393400,8030,8040,8040,8030,300
20230619,100300,1555984100,8030,8030,8030,8030,1363
20230619,100200,1545039210,8030,8030,8030,8030,86
20230619,100100,1544348630,8020,8020,8020,8020,320
20230619,100000,1541782230,8020,8020,8030,8020,1297
20230619,095900,1531375290,8020,8040,8040,8020,553
20230619,095800,1526932320,8030,8040,8040,8020,757
20230619,095700,1520856060,8040,8050,8050,8010,5587
20230619,095600,1475987350,8050,8050,8050,8030,607
20230619,095500,1471106410,8050,8050,8060,8020,2683
20230619,095400,1449511480,8030,8020,8060,8020,2033
20230619,095300,1433158450,8020,8010,8020,8010,210
20230619,095200,1431476130,8010,8010,8010,8010,723
20230619,095100,1425684900,8010,8010,8030,8010,681
20230619,095000,1420222540,8010,7990,8010,7980,2565
20230619,094900,1399725470,8000,8020,8020,8000,3384
20230619,094800,1372620960,8020,8040,8040,8020,2597
20230619,094700,1351789960,8020,8040,8050,8020,1257
20230619,094600,1341699600,8050,8050,8050,8050,373
20230619,094500,1338696950,8080,8040,8080,8030,2458
20230619,094400,1318923720,8040,8040,8080,8040,4447
20230619,094300,1283073510,8050,8030,8070,8030,3853
20230619,094200,1252080580,8030,8110,8110,8030,4734
20230619,094100,1213944180,8110,8060,8170,8060,16467
20230619,094000,1080375920,8060,8150,8170,7970,24826
20230619,093900,879814420,8150,7970,8160,7960,9629
20230619,093800,802387260,7990,7960,8030,7960,1920
20230619,093700,787052060,8040,7900,8150,7900,9838
20230619,093600,708450440,7880,7880,7900,7880,7520
20230619,093500,649110930,7870,7880,7880,7870,452
20230619,093400,645553670,7880,7880,7880,7880,80
20230619,093300,644923270,7880,7860,7880,7860,9073
20230619,093200,573486950,7860,7840,7860,7840,3258
20230619,093100,547897070,7850,7860,7860,7850,48
20230619,093000,547520060,7860,7850,7860,7810,492
20230619,092900,543670940,7860,7840,7860,7820,7074
20230619,092800,488139920,7830,7800,7830,7790,7315
20230619,092700,430960560,7800,7790,7800,7780,270
20230619,092600,428859160,7790,7780,7790,7780,1424
20230619,092500,417776250,7790,7800,7810,7780,6815
20230619,092400,364669990,7800,7810,7810,7800,852
20230619,092300,358023860,7810,7810,7810,7800,989
20230619,092200,350309320,7810,7810,7810,7800,2518
20230619,092100,330652670,7820,7820,7820,7810,2434
20230619,092000,311631290,7830,7840,7840,7820,191
20230619,091900,310135860,7830,7820,7840,7820,432
20230619,091800,306757250,7820,7820,7830,7820,1859
20230619,091700,292217870,7820,7830,7840,7810,2265
20230619,091600,274510080,7840,7850,7850,7840,2254
20230619,091500,256834430,7860,7850,7860,7850,1523
20230619,091400,244873800,7840,7850,7850,7840,239
20230619,091300,242997660,7850,7850,7850,7840,2050
20230619,091200,226919980,7850,7850,7870,7850,1144
20230619,091100,217939180,7850,7860,7870,7850,1484
20230619,091000,206280070,7860,7880,7880,7860,1207
20230619,090900,196781780,7880,7880,7880,7870,172
20230619,090800,195426770,7880,7870,7880,7870,213
20230619,090700,193750440,7860,7870,7890,7860,2185
20230619,090600,176554720,7870,7870,7870,7870,346
20230619,090500,173831700,7870,7870,7870,7870,561
20230619,090400,169416630,7870,7850,7870,7850,2776
20230619,090300,147596070,7860,7860,7870,7850,6403
20230619,090200,97301750,7870,7870,7880,7860,4255
20230619,090100,63806600,7860,7850,7870,7850,1662
20230619,090000,50749600,7850,7840,7870,7840,6420