KissMeData/034230/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200800,6888726570,13910,13910,13910,13910,8188
20230619,200700,6888726570,13910,13910,13910,13910,0
20230619,200600,6888726570,13910,13910,13910,13910,0
20230619,200500,6888726570,13910,13910,13910,13910,0
20230619,200400,6888726570,13910,13910,13910,13910,0
20230619,200300,6888726570,13910,13910,13910,13910,0
20230619,200200,6888726570,13910,13910,13910,13910,0
20230619,200100,6888726570,13910,13910,13910,13910,0
20230619,200000,6888726570,13910,13910,13910,13910,0
20230619,195900,6888726570,13910,13910,13910,13910,0
20230619,195800,6888726570,13910,13910,13910,13910,0
20230619,195700,6888726570,13910,13910,13910,13910,0
20230619,195600,6888726570,13910,13910,13910,13910,0
20230619,195500,6888726570,13910,13910,13910,13910,0
20230619,195400,6888726570,13910,13910,13910,13910,0
20230619,195300,6888726570,13910,13910,13910,13910,0
20230619,195200,6888726570,13910,13910,13910,13910,0
20230619,195100,6888726570,13910,13910,13910,13910,0
20230619,195000,6888726570,13910,13910,13910,13910,0
20230619,194900,6888726570,13910,13910,13910,13910,0
20230619,194800,6888726570,13910,13910,13910,13910,0
20230619,194700,6888726570,13910,13910,13910,13910,0
20230619,194600,6888726570,13910,13910,13910,13910,0
20230619,194500,6888726570,13910,13910,13910,13910,0
20230619,194400,6888726570,13910,13910,13910,13910,0
20230619,194300,6888726570,13910,13910,13910,13910,0
20230619,194200,6888726570,13910,13910,13910,13910,0
20230619,194100,6888726570,13910,13910,13910,13910,0
20230619,194000,6888726570,13910,13910,13910,13910,0
20230619,193900,6888726570,13910,13910,13910,13910,0
20230619,193800,6888726570,13910,13910,13910,13910,8188
20230619,193700,6888726570,13910,13910,13910,13910,0
20230619,193600,6888726570,13910,13910,13910,13910,0
20230619,193500,6888726570,13910,13910,13910,13910,0
20230619,193400,6888726570,13910,13910,13910,13910,0
20230619,193300,6888726570,13910,13910,13910,13910,0
20230619,193200,6888726570,13910,13910,13910,13910,0
20230619,193100,6888726570,13910,13910,13910,13910,0
20230619,193000,6888726570,13910,13910,13910,13910,0
20230619,192900,6888726570,13910,13910,13910,13910,0
20230619,192800,6888726570,13910,13910,13910,13910,0
20230619,192700,6888726570,13910,13910,13910,13910,0
20230619,192600,6888726570,13910,13910,13910,13910,0
20230619,192500,6888726570,13910,13910,13910,13910,0
20230619,192400,6888726570,13910,13910,13910,13910,0
20230619,192300,6888726570,13910,13910,13910,13910,0
20230619,192200,6888726570,13910,13910,13910,13910,0
20230619,192100,6888726570,13910,13910,13910,13910,0
20230619,192000,6888726570,13910,13910,13910,13910,0
20230619,191900,6888726570,13910,13910,13910,13910,0
20230619,191800,6888726570,13910,13910,13910,13910,0
20230619,191700,6888726570,13910,13910,13910,13910,0
20230619,191600,6888726570,13910,13910,13910,13910,0
20230619,191500,6888726570,13910,13910,13910,13910,0
20230619,191400,6888726570,13910,13910,13910,13910,0
20230619,191300,6888726570,13910,13910,13910,13910,0
20230619,191200,6888726570,13910,13910,13910,13910,0
20230619,191100,6888726570,13910,13910,13910,13910,0
20230619,191000,6888726570,13910,13910,13910,13910,0
20230619,190900,6888726570,13910,13910,13910,13910,0
20230619,190800,6888726570,13910,13910,13910,13910,8188
20230619,190700,6888726570,13910,13910,13910,13910,0
20230619,190600,6888726570,13910,13910,13910,13910,0
20230619,190500,6888726570,13910,13910,13910,13910,0
20230619,190400,6888726570,13910,13910,13910,13910,0
20230619,190300,6888726570,13910,13910,13910,13910,0
20230619,190200,6888726570,13910,13910,13910,13910,0
20230619,190100,6888726570,13910,13910,13910,13910,0
20230619,190000,6888726570,13910,13910,13910,13910,0
20230619,185900,6888726570,13910,13910,13910,13910,0
20230619,185800,6888726570,13910,13910,13910,13910,0
20230619,185700,6888726570,13910,13910,13910,13910,0
20230619,185600,6888726570,13910,13910,13910,13910,0
20230619,185500,6888726570,13910,13910,13910,13910,0
20230619,185400,6888726570,13910,13910,13910,13910,0
20230619,185300,6888726570,13910,13910,13910,13910,0
20230619,185200,6888726570,13910,13910,13910,13910,0
20230619,185100,6888726570,13910,13910,13910,13910,0
20230619,185000,6888726570,13910,13910,13910,13910,0
20230619,184900,6888726570,13910,13910,13910,13910,0
20230619,184800,6888726570,13910,13910,13910,13910,0
20230619,184700,6888726570,13910,13910,13910,13910,0
20230619,184600,6888726570,13910,13910,13910,13910,0
20230619,184500,6888726570,13910,13910,13910,13910,0
20230619,184400,6888726570,13910,13910,13910,13910,0
20230619,184300,6888726570,13910,13910,13910,13910,0
20230619,184200,6888726570,13910,13910,13910,13910,0
20230619,184100,6888726570,13910,13910,13910,13910,0
20230619,184000,6888726570,13910,13910,13910,13910,0
20230619,183900,6888726570,13910,13910,13910,13910,0
20230619,183800,6888726570,13910,13910,13910,13910,8188
20230619,183700,6888726570,13910,13910,13910,13910,0
20230619,183600,6888726570,13910,13910,13910,13910,0
20230619,183500,6888726570,13910,13910,13910,13910,0
20230619,183400,6888726570,13910,13910,13910,13910,0
20230619,183300,6888726570,13910,13910,13910,13910,0
20230619,183200,6888726570,13910,13910,13910,13910,0
20230619,183100,6888726570,13910,13910,13910,13910,0
20230619,183000,6888726570,13910,13910,13910,13910,0
20230619,182900,6888726570,13910,13910,13910,13910,0
20230619,182800,6888726570,13910,13910,13910,13910,0
20230619,182700,6888726570,13910,13910,13910,13910,0
20230619,182600,6888726570,13910,13910,13910,13910,0
20230619,182500,6888726570,13910,13910,13910,13910,0
20230619,182400,6888726570,13910,13910,13910,13910,0
20230619,182300,6888726570,13910,13910,13910,13910,0
20230619,182200,6888726570,13910,13910,13910,13910,0
20230619,182100,6888726570,13910,13910,13910,13910,0
20230619,182000,6888726570,13910,13910,13910,13910,0
20230619,181900,6888726570,13910,13910,13910,13910,0
20230619,181800,6888726570,13910,13910,13910,13910,0
20230619,181700,6888726570,13910,13910,13910,13910,0
20230619,181600,6888726570,13910,13910,13910,13910,0
20230619,181500,6888726570,13910,13910,13910,13910,0
20230619,181400,6888726570,13910,13910,13910,13910,0
20230619,181300,6888726570,13910,13910,13910,13910,0
20230619,181200,6888726570,13910,13910,13910,13910,0
20230619,181100,6888726570,13910,13910,13910,13910,0
20230619,181000,6888726570,13910,13910,13910,13910,0
20230619,180900,6888726570,13910,13910,13910,13910,0
20230619,180800,6888726570,13910,13910,13910,13910,8188
20230619,180700,6888726570,13910,13910,13910,13910,0
20230619,180600,6888726570,13910,13910,13910,13910,0
20230619,180500,6888726570,13910,13910,13910,13910,0
20230619,180400,6888726570,13910,13910,13910,13910,0
20230619,180300,6888726570,13910,13910,13910,13910,0
20230619,180200,6888726570,13910,13910,13910,13910,0
20230619,180100,6888726570,13910,13910,13910,13910,0
20230619,180000,6888726570,13910,13910,13910,13910,0
20230619,175900,6888726570,13910,13910,13910,13910,0
20230619,175800,6888726570,13910,13910,13910,13910,0
20230619,175700,6888726570,13910,13910,13910,13910,0
20230619,175600,6888726570,13910,13910,13910,13910,0
20230619,175500,6888726570,13910,13910,13910,13910,0
20230619,175400,6888726570,13910,13910,13910,13910,0
20230619,175300,6888726570,13910,13910,13910,13910,0
20230619,175200,6888726570,13910,13910,13910,13910,0
20230619,175100,6888726570,13910,13910,13910,13910,0
20230619,175000,6888726570,13910,13910,13910,13910,0
20230619,174900,6888726570,13910,13910,13910,13910,0
20230619,174800,6888726570,13910,13910,13910,13910,0
20230619,174700,6888726570,13910,13910,13910,13910,0
20230619,174600,6888726570,13910,13910,13910,13910,0
20230619,174500,6888726570,13910,13910,13910,13910,0
20230619,174400,6888726570,13910,13910,13910,13910,0
20230619,174300,6888726570,13910,13910,13910,13910,0
20230619,174200,6888726570,13910,13910,13910,13910,0
20230619,174100,6888726570,13910,13910,13910,13910,0
20230619,174000,6888726570,13910,13910,13910,13910,0
20230619,173900,6888726570,13910,13910,13910,13910,0
20230619,173800,6888726570,13910,13910,13910,13910,8188
20230619,173700,6888726570,13910,13910,13910,13910,0
20230619,173600,6888726570,13910,13910,13910,13910,0
20230619,173500,6888726570,13910,13910,13910,13910,0
20230619,173400,6888726570,13910,13910,13910,13910,0
20230619,173300,6888726570,13910,13910,13910,13910,0
20230619,173200,6888726570,13910,13910,13910,13910,0
20230619,173100,6888726570,13910,13910,13910,13910,0
20230619,173000,6888726570,13910,13910,13910,13910,0
20230619,172900,6888726570,13910,13910,13910,13910,0
20230619,172800,6888726570,13910,13910,13910,13910,0
20230619,172700,6888726570,13910,13910,13910,13910,0
20230619,172600,6888726570,13910,13910,13910,13910,0
20230619,172500,6888726570,13910,13910,13910,13910,0
20230619,172400,6888726570,13910,13910,13910,13910,0
20230619,172300,6888726570,13910,13910,13910,13910,0
20230619,172200,6888726570,13910,13910,13910,13910,0
20230619,172100,6888726570,13910,13910,13910,13910,0
20230619,172000,6888726570,13910,13910,13910,13910,0
20230619,171900,6888726570,13910,13910,13910,13910,0
20230619,171800,6888726570,13910,13910,13910,13910,0
20230619,171700,6888726570,13910,13910,13910,13910,0
20230619,171600,6888726570,13910,13910,13910,13910,0
20230619,171500,6888726570,13910,13910,13910,13910,0
20230619,171400,6888726570,13910,13910,13910,13910,0
20230619,171300,6888726570,13910,13910,13910,13910,0
20230619,171200,6888726570,13910,13910,13910,13910,0
20230619,171100,6888726570,13910,13910,13910,13910,0
20230619,171000,6888726570,13910,13910,13910,13910,0
20230619,170900,6888726570,13910,13910,13910,13910,0
20230619,170800,6888726570,13910,13910,13910,13910,8188
20230619,170700,6888726570,13910,13910,13910,13910,0
20230619,170600,6888726570,13910,13910,13910,13910,0
20230619,170500,6888726570,13910,13910,13910,13910,0
20230619,170400,6888726570,13910,13910,13910,13910,0
20230619,170300,6888726570,13910,13910,13910,13910,0
20230619,170200,6888726570,13910,13910,13910,13910,0
20230619,170100,6888726570,13910,13910,13910,13910,0
20230619,170000,6888726570,13910,13910,13910,13910,0
20230619,165900,6888726570,13910,13910,13910,13910,0
20230619,165800,6888726570,13910,13910,13910,13910,0
20230619,165700,6888726570,13910,13910,13910,13910,0
20230619,165600,6888726570,13910,13910,13910,13910,0
20230619,165500,6888726570,13910,13910,13910,13910,0
20230619,165400,6888726570,13910,13910,13910,13910,0
20230619,165300,6888726570,13910,13910,13910,13910,0
20230619,165200,6888726570,13910,13910,13910,13910,0
20230619,165100,6888726570,13910,13910,13910,13910,0
20230619,165000,6888726570,13910,13910,13910,13910,0
20230619,164900,6888726570,13910,13910,13910,13910,0
20230619,164800,6888726570,13910,13910,13910,13910,0
20230619,164700,6888726570,13910,13910,13910,13910,0
20230619,164600,6888726570,13910,13910,13910,13910,0
20230619,164500,6888726570,13910,13910,13910,13910,0
20230619,164400,6888726570,13910,13910,13910,13910,0
20230619,164300,6888726570,13910,13910,13910,13910,0
20230619,164200,6888726570,13910,13910,13910,13910,0
20230619,164100,6888726570,13910,13910,13910,13910,0
20230619,164000,6888726570,13910,13910,13910,13910,0
20230619,163900,6888726570,13910,13910,13910,13910,0
20230619,163800,6888726570,13910,13910,13910,13910,8188
20230619,163700,6888726570,13910,13910,13910,13910,0
20230619,163600,6888726570,13910,13910,13910,13910,0
20230619,163500,6888726570,13910,13910,13910,13910,0
20230619,163400,6888726570,13910,13910,13910,13910,0
20230619,163300,6888726570,13910,13910,13910,13910,0
20230619,163200,6888726570,13910,13910,13910,13910,0
20230619,163100,6888726570,13910,13910,13910,13910,0
20230619,163000,6888726570,13910,13910,13910,13910,0
20230619,162900,6888726570,13910,13910,13910,13910,0
20230619,162800,6888726570,13910,13910,13910,13910,0
20230619,162700,6888726570,13910,13910,13910,13910,0
20230619,162600,6888726570,13910,13910,13910,13910,0
20230619,162500,6888726570,13910,13910,13910,13910,0
20230619,162400,6888726570,13910,13910,13910,13910,0
20230619,162300,6888726570,13910,13910,13910,13910,0
20230619,162200,6888726570,13910,13910,13910,13910,0
20230619,162100,6888726570,13910,13910,13910,13910,0
20230619,162000,6888726570,13910,13910,13910,13910,0
20230619,161900,6888726570,13910,13910,13910,13910,0
20230619,161800,6888726570,13910,13910,13910,13910,0
20230619,161700,6888726570,13910,13910,13910,13910,0
20230619,161600,6888726570,13910,13910,13910,13910,0
20230619,161500,6888726570,13910,13910,13910,13910,0
20230619,161400,6888726570,13910,13910,13910,13910,0
20230619,161300,6888726570,13910,13910,13910,13910,0
20230619,161200,6888726570,13910,13910,13910,13910,0
20230619,161100,6888726570,13910,13910,13910,13910,0
20230619,161000,6888726570,13910,13910,13910,13910,0
20230619,160900,6888726570,13910,13910,13910,13910,0
20230619,160800,6888726570,13910,13910,13910,13910,8188
20230619,160700,6888726570,13910,13910,13910,13910,0
20230619,160600,6888726570,13910,13910,13910,13910,0
20230619,160500,6888726570,13910,13910,13910,13910,0
20230619,160400,6888726570,13910,13910,13910,13910,0
20230619,160300,6888726570,13910,13910,13910,13910,0
20230619,160200,6888726570,13910,13910,13910,13910,0
20230619,160100,6888726570,13910,13910,13910,13910,0
20230619,160000,6888726570,13910,13910,13910,13910,0
20230619,155900,6888726570,13910,13910,13910,13910,0
20230619,155800,6888726570,13910,13910,13910,13910,0
20230619,155700,6888726570,13910,13910,13910,13910,0
20230619,155600,6888726570,13910,13910,13910,13910,0
20230619,155500,6888726570,13910,13910,13910,13910,0
20230619,155400,6888726570,13910,13910,13910,13910,0
20230619,155300,6888726570,13910,13910,13910,13910,0
20230619,155200,6888726570,13910,13910,13910,13910,0
20230619,155100,6888726570,13910,13910,13910,13910,0
20230619,155000,6888726570,13910,13910,13910,13910,0
20230619,154900,6888726570,13910,13910,13910,13910,0
20230619,154800,6888726570,13910,13910,13910,13910,0
20230619,154700,6888726570,13910,13910,13910,13910,0
20230619,154600,6888726570,13910,13910,13910,13910,0
20230619,154500,6888726570,13910,13910,13910,13910,0
20230619,154400,6888726570,13910,13910,13910,13910,0
20230619,154300,6888726570,13910,13910,13910,13910,0
20230619,154200,6888726570,13910,13910,13910,13910,0
20230619,154100,6888726570,13910,13910,13910,13910,0
20230619,154000,6888726570,13910,13910,13910,13910,0
20230619,153900,6888726570,13910,13910,13910,13910,0
20230619,153800,6888726570,13910,13910,13910,13910,8188
20230619,153700,6888726570,13910,13910,13910,13910,0
20230619,153600,6888726570,13910,13910,13910,13910,0
20230619,153500,6888726570,13910,13910,13910,13910,0
20230619,153400,6888726570,13910,13910,13910,13910,0
20230619,153300,6888726570,13910,13910,13910,13910,0
20230619,153200,6888726570,13910,13910,13910,13910,0
20230619,153100,6888726570,13910,13910,13910,13910,0
20230619,153000,6888726570,13910,13910,13910,13910,8188
20230619,152900,6774831490,13930,13930,13930,13930,0
20230619,152800,6774831490,13930,13930,13930,13930,0
20230619,152700,6774831490,13930,13930,13930,13930,0
20230619,152600,6774831490,13930,13930,13930,13930,0
20230619,152500,6774831490,13930,13930,13930,13930,0
20230619,152400,6774831490,13930,13930,13930,13930,0
20230619,152300,6774831490,13930,13930,13930,13930,0
20230619,152200,6774831490,13930,13930,13930,13930,0
20230619,152100,6774831490,13930,13930,13930,13930,0
20230619,152000,6774831490,13930,13930,13930,13930,0
20230619,151900,6774831490,13930,13900,13930,13900,6027
20230619,151800,6691023330,13900,13890,13900,13890,540
20230619,151700,6683517400,13890,13890,13900,13890,5542
20230619,151600,6606487720,13900,13890,13900,13880,516
20230619,151500,6599320200,13890,13890,13900,13880,3161
20230619,151400,6555417810,13900,13900,13900,13890,2825
20230619,151300,6516151350,13900,13890,13900,13890,110
20230619,151200,6514623420,13900,13890,13900,13880,956
20230619,151100,6501343790,13890,13880,13890,13880,905
20230619,151000,6488774060,13890,13880,13890,13880,128
20230619,150900,6486996990,13890,13890,13890,13880,114
20230619,150800,6485414210,13880,13890,13890,13880,212
20230619,150700,6482470220,13890,13880,13890,13880,1873
20230619,150600,6456454510,13880,13890,13900,13880,1338
20230619,150500,6437870080,13890,13900,13900,13890,170
20230619,150400,6435508480,13900,13890,13900,13890,66
20230619,150300,6434591350,13890,13890,13890,13890,234
20230619,150200,6431341090,13890,13890,13900,13890,179
20230619,150100,6428854400,13890,13890,13910,13890,1898
20230619,150000,6402476810,13890,13890,13910,13890,1197
20230619,145900,6385843760,13890,13890,13900,13880,606
20230619,145800,6377429880,13890,13880,13890,13880,1357
20230619,145700,6358583980,13890,13890,13900,13880,883
20230619,145600,6346319870,13890,13890,13900,13880,812
20230619,145500,6335043110,13890,13890,13900,13890,942
20230619,145400,6321955340,13890,13890,13900,13890,634
20230619,145300,6313148620,13900,13900,13900,13890,369
20230619,145200,6308022200,13900,13900,13910,13890,4400
20230619,145100,6246862800,13900,13890,13900,13880,640
20230619,145000,6237975830,13890,13890,13900,13880,1673
20230619,144900,6214737720,13890,13900,13900,13890,3285
20230619,144800,6169098140,13910,13900,13910,13890,1654
20230619,144700,6146109970,13900,13890,13900,13890,1294
20230619,144600,6128132300,13890,13880,13890,13880,2145
20230619,144500,6098341990,13880,13870,13890,13870,903
20230619,144400,6085807730,13880,13870,13880,13860,2391
20230619,144300,6052629600,13870,13870,13880,13860,1224
20230619,144200,6035651350,13870,13860,13870,13860,792
20230619,144100,6024670100,13860,13870,13870,13850,1070
20230619,144000,6009843710,13860,13850,13860,13840,1003
20230619,143900,5995948540,13850,13840,13850,13840,536
20230619,143800,5988529740,13840,13850,13850,13840,505
20230619,143700,5981539740,13850,13840,13850,13840,595
20230619,143600,5973301990,13850,13850,13850,13840,254
20230619,143500,5969785040,13850,13840,13850,13840,1396
20230619,143400,5950453510,13840,13830,13840,13820,1786
20230619,143300,5925742510,13830,13830,13840,13830,476
20230619,143200,5919159140,13840,13830,13840,13820,906
20230619,143100,5906630720,13830,13830,13830,13820,295
20230619,143000,5902552880,13830,13820,13830,13820,609
20230619,142900,5894133780,13810,13810,13820,13810,616
20230619,142800,5885626060,13820,13810,13820,13800,710
20230619,142700,5875822390,13800,13810,13810,13800,725
20230619,142600,5865813680,13810,13810,13820,13800,542
20230619,142500,5858329260,13820,13810,13820,13810,1070
20230619,142400,5843549530,13810,13810,13810,13800,513
20230619,142300,5836468200,13800,13810,13810,13800,208
20230619,142200,5833595880,13800,13800,13810,13800,924
20230619,142100,5820842010,13800,13810,13810,13800,378
20230619,142000,5815624700,13810,13810,13820,13800,445
20230619,141900,5809480260,13810,13820,13820,13800,1106
20230619,141800,5794204310,13800,13810,13810,13800,1198
20230619,141700,5777662100,13800,13800,13810,13800,624
20230619,141600,5769049210,13810,13820,13820,13810,741
20230619,141500,5758814190,13820,13810,13820,13810,660
20230619,141400,5749698940,13810,13800,13820,13800,516
20230619,141300,5742572350,13810,13810,13810,13800,912
20230619,141200,5729980760,13820,13790,13820,13790,3154
20230619,141100,5686446450,13800,13790,13800,13790,1521
20230619,141000,5665470980,13800,13800,13800,13790,328
20230619,140900,5660944890,13790,13790,13800,13780,573
20230619,140800,5653042980,13800,13790,13800,13780,430
20230619,140700,5647112720,13790,13790,13790,13790,365
20230619,140600,5642079370,13780,13790,13790,13780,178
20230619,140500,5639624900,13790,13790,13800,13790,209
20230619,140400,5636742420,13800,13790,13800,13780,881
20230619,140300,5624592480,13790,13790,13790,13790,445
20230619,140200,5618455930,13790,13790,13790,13780,932
20230619,140100,5605606640,13790,13790,13800,13790,672
20230619,140000,5596337350,13800,13800,13800,13790,648
20230619,135900,5587400230,13790,13790,13800,13790,828
20230619,135800,5575977800,13800,13800,13800,13790,543
20230619,135700,5568486840,13800,13790,13800,13790,368
20230619,135600,5563408750,13790,13810,13810,13790,503
20230619,135500,5556468320,13810,13800,13810,13800,800
20230619,135400,5545425700,13800,13800,13800,13800,288
20230619,135300,5541451300,13810,13800,13810,13800,262
20230619,135200,5537835100,13800,13790,13800,13780,4896
20230619,135100,5470286550,13780,13790,13790,13780,246
20230619,135000,5466896250,13780,13790,13790,13780,112
20230619,134900,5465351920,13800,13790,13800,13790,677
20230619,134800,5456013370,13790,13790,13800,13790,949
20230619,134700,5442924380,13790,13790,13790,13780,897
20230619,134600,5430554900,13790,13780,13790,13780,228
20230619,134500,5427412830,13780,13790,13790,13780,404
20230619,134400,5421844910,13790,13790,13790,13780,565
20230619,134300,5414054510,13780,13790,13790,13780,264
20230619,134200,5410416180,13790,13800,13800,13790,2125
20230619,134100,5381112390,13800,13800,13800,13790,696
20230619,134000,5371511940,13790,13790,13800,13790,210
20230619,133900,5368616030,13800,13790,13800,13790,8060
20230619,133800,5257457970,13800,13800,13810,13800,754
20230619,133700,5247051640,13800,13800,13800,13790,445
20230619,133600,5240912670,13790,13800,13800,13790,342
20230619,133500,5236195260,13800,13810,13810,13800,527
20230619,133400,5228920410,13800,13800,13810,13800,544
20230619,133300,5221412860,13820,13800,13820,13790,2540
20230619,133200,5186353570,13790,13800,13800,13790,911
20230619,133100,5173784910,13800,13800,13800,13790,85
20230619,133000,5172612280,13790,13790,13800,13780,750
20230619,132900,5162269060,13790,13790,13800,13790,3330
20230619,132800,5116348250,13790,13780,13790,13780,469
20230619,132700,5109882920,13790,13820,13820,13790,8004
20230619,132600,4999454040,13820,13820,13820,13810,427
20230619,132500,4993554560,13810,13810,13820,13810,731
20230619,132400,4983459440,13820,13810,13820,13810,432
20230619,132300,4977493120,13810,13810,13820,13800,963
20230619,132200,4964193500,13810,13800,13810,13800,131
20230619,132100,4962385670,13800,13800,13810,13800,380
20230619,132000,4957139900,13800,13810,13810,13800,416
20230619,131900,4951396850,13800,13810,13810,13800,223
20230619,131800,4948317370,13810,13810,13810,13800,362
20230619,131700,4943318310,13810,13830,13830,13810,987
20230619,131600,4929678230,13820,13810,13820,13810,289
20230619,131500,4925686270,13820,13820,13840,13820,1660
20230619,131400,4902721440,13820,13810,13820,13800,327
20230619,131300,4898205710,13800,13810,13810,13800,128
20230619,131200,4896438410,13800,13810,13810,13800,149
20230619,131100,4894382020,13810,13800,13820,13800,718
20230619,131000,4884464210,13800,13800,13810,13800,35
20230619,130900,4883981160,13800,13800,13800,13800,113
20230619,130800,4882421760,13810,13800,13810,13800,246
20230619,130700,4879024650,13800,13800,13810,13800,236
20230619,130600,4875766650,13800,13810,13810,13800,446
20230619,130500,4869608230,13830,13820,13830,13820,1954
20230619,130400,4842586610,13820,13810,13820,13810,40
20230619,130300,4842033960,13810,13820,13820,13810,463
20230619,130200,4835636020,13810,13820,13820,13810,340
20230619,130100,4830938350,13810,13810,13810,13810,162
20230619,130000,4828701130,13810,13810,13810,13810,15
20230619,125900,4828493980,13810,13810,13820,13810,357
20230619,125800,4823561560,13820,13820,13820,13820,317
20230619,125700,4819180620,13820,13820,13820,13820,17
20230619,125600,4818945680,13820,13810,13820,13810,521
20230619,125500,4811746430,13810,13810,13810,13800,751
20230619,125400,4801375270,13810,13800,13810,13800,112
20230619,125300,4799828860,13810,13800,13810,13800,265
20230619,125200,4796169440,13800,13800,13800,13800,293
20230619,125100,4792126040,13800,13810,13810,13800,131
20230619,125000,4790317080,13810,13800,13810,13800,343
20230619,124900,4785580660,13800,13810,13810,13800,135
20230619,124800,4783717430,13810,13800,13810,13800,2172
20230619,124700,4753743530,13800,13810,13810,13800,245
20230619,124600,4750360250,13810,13810,13810,13800,445
20230619,124500,4744214960,13810,13820,13820,13810,1073
20230619,124400,4729386420,13820,13820,13830,13820,437
20230619,124300,4723344830,13810,13810,13820,13810,401
20230619,124200,4717803320,13810,13810,13810,13800,1043
20230619,124100,4703399640,13800,13800,13810,13800,261
20230619,124000,4699795540,13800,13800,13800,13800,16
20230619,123900,4699574740,13800,13800,13810,13800,320
20230619,123800,4695158330,13810,13810,13810,13800,312
20230619,123700,4690849870,13810,13810,13820,13810,1058
20230619,123600,4676238460,13810,13810,13820,13810,140
20230619,123500,4674304930,13810,13820,13820,13810,241
20230619,123400,4670974470,13820,13820,13820,13810,104
20230619,123300,4669537790,13810,13810,13820,13810,23
20230619,123200,4669220100,13810,13820,13820,13810,389
20230619,123100,4663845400,13820,13810,13820,13810,58
20230619,123000,4663044000,13810,13810,13810,13810,133
20230619,122900,4661207270,13810,13810,13820,13810,338
20230619,122800,4656537240,13810,13800,13810,13800,1148
20230619,122700,4640683530,13800,13800,13800,13800,80
20230619,122600,4639579530,13810,13800,13810,13800,611
20230619,122500,4631142750,13810,13800,13810,13800,99
20230619,122400,4629775870,13810,13800,13810,13800,105
20230619,122300,4628325980,13800,13790,13800,13790,1010
20230619,122200,4614388130,13790,13790,13800,13790,115
20230619,122100,4612802260,13790,13790,13800,13790,120
20230619,122000,4611146560,13800,13790,13800,13790,242
20230619,121900,4607807130,13790,13790,13790,13790,158
20230619,121800,4605628310,13800,13790,13800,13790,65
20230619,121700,4604731460,13790,13800,13800,13790,324
20230619,121600,4600260410,13790,13800,13800,13790,436
20230619,121500,4594244890,13790,13790,13790,13790,17
20230619,121400,4594010460,13790,13800,13800,13790,473
20230619,121300,4587483220,13800,13800,13800,13800,1670
20230619,121200,4564437220,13800,13800,13800,13800,580
20230619,121100,4556433220,13810,13800,13810,13800,246
20230619,121000,4553036120,13800,13800,13810,13800,40
20230619,120900,4552484020,13800,13810,13810,13800,214
20230619,120800,4549529820,13810,13810,13820,13810,440
20230619,120700,4543451160,13810,13810,13810,13810,16
20230619,120600,4543230200,13810,13810,13820,13810,203
20230619,120500,4540426330,13810,13800,13810,13800,467
20230619,120400,4533977220,13810,13810,13810,13800,485
20230619,120300,4527279520,13800,13800,13810,13800,34
20230619,120200,4526810290,13800,13810,13810,13800,396
20230619,120100,4521342750,13800,13800,13800,13800,31
20230619,120000,4520914950,13810,13800,13810,13800,54
20230619,115900,4520169380,13800,13820,13820,13800,342
20230619,115800,4515443240,13810,13810,13810,13800,696
20230619,115700,4505831640,13810,13810,13810,13800,212
20230619,115600,4502904070,13810,13800,13810,13800,1262
20230619,115500,4485476990,13800,13800,13800,13800,366
20230619,115400,4480426190,13800,13790,13810,13790,10209
20230619,115300,4339532970,13790,13790,13800,13790,278
20230619,115200,4335697100,13790,13790,13790,13790,956
20230619,115100,4322513860,13800,13800,13800,13790,196
20230619,115000,4319809510,13790,13790,13800,13790,272
20230619,114900,4316056380,13790,13790,13790,13790,212
20230619,114800,4313132900,13800,13800,13810,13790,2381
20230619,114700,4280271630,13810,13810,13810,13800,312
20230619,114600,4275963180,13800,13800,13800,13800,143
20230619,114500,4273989780,13800,13810,13810,13800,321
20230619,114400,4269558080,13810,13800,13810,13800,374
20230619,114300,4264394630,13800,13800,13800,13800,3323
20230619,114200,4218537230,13810,13810,13810,13800,60
20230619,114100,4217708790,13810,13800,13810,13800,304
20230619,114000,4213510920,13810,13800,13810,13800,77
20230619,113900,4212447700,13800,13800,13810,13800,387
20230619,113800,4207104520,13810,13800,13810,13800,304
20230619,113700,4202906430,13800,13810,13810,13800,519
20230619,113600,4195739200,13800,13800,13810,13800,1863
20230619,113500,4170018370,13810,13800,13810,13800,240
20230619,113400,4166704120,13800,13810,13810,13800,136
20230619,113300,4164826280,13800,13800,13810,13800,249
20230619,113200,4161388710,13800,13800,13810,13800,338
20230619,113100,4156721240,13810,13810,13810,13800,456
20230619,113000,4150424030,13810,13820,13830,13800,4181
20230619,112900,4092620120,13810,13810,13810,13800,925
20230619,112800,4079846850,13810,13800,13810,13800,120
20230619,112700,4078189960,13810,13810,13810,13800,366
20230619,112600,4073136660,13810,13810,13810,13800,836
20230619,112500,4061592630,13800,13810,13810,13800,1037
20230619,112400,4047271980,13800,13800,13810,13800,531
20230619,112300,4039944140,13800,13790,13800,13790,957
20230619,112200,4026738830,13800,13790,13800,13790,300
20230619,112100,4022598990,13800,13790,13800,13790,184
20230619,112000,4020060100,13800,13800,13800,13790,838
20230619,111900,4008495850,13800,13790,13800,13790,492
20230619,111800,4001708810,13790,13800,13800,13790,213
20230619,111700,3998770400,13800,13800,13800,13790,607
20230619,111600,3990396040,13790,13800,13810,13790,2035
20230619,111500,3962312360,13810,13800,13810,13800,489
20230619,111400,3955562930,13810,13810,13810,13800,356
20230619,111300,3950646880,13800,13800,13810,13800,405
20230619,111200,3945056350,13800,13810,13810,13800,560
20230619,111100,3937327810,13810,13820,13820,13810,1786
20230619,111000,3912661710,13820,13820,13820,13810,186
20230619,110900,3910091510,13820,13820,13830,13820,505
20230619,110800,3903111410,13820,13800,13820,13800,3524
20230619,110700,3854444930,13800,13800,13810,13800,333
20230619,110600,3849848410,13810,13820,13820,13800,2125
20230619,110500,3820503120,13810,13820,13820,13810,1892
20230619,110400,3794370780,13820,13830,13830,13810,2723
20230619,110300,3756744880,13830,13870,13880,13830,5839
20230619,110200,3675856970,13880,13880,13880,13870,401
20230619,110100,3670291360,13870,13880,13880,13870,279
20230619,110000,3666419150,13880,13890,13890,13880,222
20230619,105900,3663337780,13890,13870,13890,13870,705
20230619,105800,3653553550,13880,13870,13880,13870,188
20230619,105700,3650944270,13880,13880,13880,13870,281
20230619,105600,3647044140,13880,13880,13890,13870,1062
20230619,105500,3632302480,13880,13870,13880,13870,121
20230619,105400,3630623260,13880,13870,13880,13870,233
20230619,105300,3627389540,13880,13880,13880,13870,493
20230619,105200,3620547820,13880,13880,13880,13870,287
20230619,105100,3616564570,13880,13860,13880,13860,931
20230619,105000,3603650820,13870,13860,13870,13860,463
20230619,104900,3597229770,13870,13860,13870,13860,417
20230619,104800,3591449630,13870,13860,13870,13850,500
20230619,104700,3584518870,13860,13860,13860,13850,132
20230619,104600,3582689510,13860,13860,13860,13850,230
20230619,104500,3579501860,13870,13870,13880,13860,696
20230619,104400,3569850380,13870,13870,13870,13860,349
20230619,104300,3565010260,13880,13880,13880,13870,1723
20230619,104200,3541098180,13890,13890,13890,13880,583
20230619,104100,3533002460,13880,13890,13890,13880,936
20230619,104000,3520009140,13890,13890,13890,13890,170
20230619,103900,3517647840,13890,13910,13910,13890,1382
20230619,103800,3498436650,13900,13900,13910,13900,195
20230619,103700,3495725050,13900,13900,13900,13900,408
20230619,103600,3490053850,13910,13900,13910,13890,1391
20230619,103500,3470719820,13890,13890,13890,13890,2050
20230619,103400,3442245320,13890,13880,13890,13880,637
20230619,103300,3433399490,13880,13890,13890,13880,641
20230619,103200,3424496980,13890,13890,13890,13890,121
20230619,103100,3422816290,13880,13890,13890,13880,1003
20230619,103000,3408893670,13890,13900,13900,13890,2346
20230619,102900,3376305480,13890,13900,13900,13890,163
20230619,102800,3374040760,13900,13900,13900,13900,1767
20230619,102700,3349479460,13900,13880,13900,13880,7398
20230619,102600,3246749080,13880,13870,13880,13870,248
20230619,102500,3243307810,13880,13890,13890,13880,3802
20230619,102400,3190508090,13900,13920,13930,13900,3172
20230619,102300,3146389770,13910,13910,13920,13910,762
20230619,102200,3135787410,13910,13920,13930,13910,570
20230619,102100,3127852610,13930,13920,13930,13920,295
20230619,102000,3123744480,13920,13940,13940,13920,679
20230619,101900,3114288860,13940,13950,13950,13940,667
20230619,101800,3104990310,13940,13930,13950,13930,807
20230619,101700,3093739450,13930,13920,13930,13920,365
20230619,101600,3088655370,13920,13920,13920,13910,465
20230619,101500,3082183540,13930,13910,13930,13910,697
20230619,101400,3072478460,13900,13930,13930,13900,762
20230619,101300,3061873060,13930,13940,13940,13930,544
20230619,101200,3054291750,13940,13930,13940,13930,1064
20230619,101100,3039466920,13930,13920,13930,13920,574
20230619,101000,3031476700,13920,13910,13920,13900,288
20230619,100900,3027469980,13910,13890,13910,13890,5477
20230619,100800,2951340420,13890,13900,13920,13890,977
20230619,100700,2937757880,13890,13890,13890,13880,3747
20230619,100600,2885713920,13890,13880,13890,13880,1072
20230619,100500,2870829820,13870,13870,13870,13870,167
20230619,100400,2868513530,13860,13850,13870,13840,411
20230619,100300,2862816570,13850,13840,13850,13830,432
20230619,100200,2856837670,13840,13850,13850,13840,276
20230619,100100,2853017360,13850,13830,13860,13830,956
20230619,100000,2839786590,13830,13850,13850,13830,1900
20230619,095900,2813497450,13850,13850,13850,13850,502
20230619,095800,2806544750,13850,13840,13850,13840,116
20230619,095700,2804938160,13850,13860,13860,13840,3485
20230619,095600,2756658080,13860,13860,13870,13860,575
20230619,095500,2748684860,13860,13880,13890,13860,680
20230619,095400,2739247520,13870,13880,13880,13860,994
20230619,095300,2725456360,13880,13870,13880,13860,1048
20230619,095200,2710923200,13870,13880,13880,13870,1335
20230619,095100,2692406690,13880,13880,13890,13880,227
20230619,095000,2689254900,13880,13880,13890,13880,876
20230619,094900,2677094600,13890,13880,13890,13880,333
20230619,094800,2672471800,13880,13890,13890,13870,1693
20230619,094700,2648983720,13890,13890,13890,13880,2303
20230619,094600,2617000070,13890,13910,13910,13890,1694
20230619,094500,2593452680,13910,13900,13910,13890,1724
20230619,094400,2569488270,13910,13890,13920,13890,834
20230619,094300,2557886960,13900,13900,13920,13900,1642
20230619,094200,2535062360,13900,13930,13930,13900,8190
20230619,094100,2421125200,13930,13930,13930,13920,231
20230619,094000,2417908870,13920,13920,13930,13920,490
20230619,093900,2411086020,13930,13920,13930,13910,1059
20230619,093800,2396349620,13910,13920,13920,13900,5170
20230619,093700,2324406880,13930,13930,13940,13930,1405
20230619,093600,2304835210,13940,13940,13940,13920,1368
20230619,093500,2285778390,13940,13930,13950,13920,5917
20230619,093400,2203333600,13930,13940,13940,13930,2809
20230619,093300,2164186510,13940,13940,13940,13930,1604
20230619,093200,2141835330,13940,13980,14000,13930,12369
20230619,093100,1969336360,13990,13990,13990,13980,3065
20230619,093000,1926478380,13990,14010,14030,13980,6125
20230619,092900,1840700990,14010,14020,14030,14010,5985
20230619,092800,1756792950,14010,14010,14030,14000,2953
20230619,092700,1715399670,14010,13960,14010,13960,15198
20230619,092600,1502852490,13960,13940,13970,13940,10851
20230619,092500,1351470230,13940,13940,13950,13930,1633
20230619,092400,1328706210,13950,13930,13950,13920,4338
20230619,092300,1268252190,13930,13940,13940,13930,2849
20230619,092200,1228565120,13940,13950,13960,13940,12990
20230619,092100,1047449430,13960,13910,13960,13900,9770
20230619,092000,911234480,13920,13880,13920,13880,4067
20230619,091900,854725960,13880,13860,13890,13860,809
20230619,091800,843503190,13860,13880,13940,13860,11109
20230619,091700,689118630,13880,13860,13880,13840,6336
20230619,091600,601270310,13860,13830,13860,13830,4556
20230619,091500,538203990,13840,13800,13840,13800,3341
20230619,091400,492041690,13800,13790,13810,13790,3178
20230619,091300,448179160,13800,13750,13800,13740,2715
20230619,091200,410788340,13750,13750,13750,13750,63
20230619,091100,409922090,13730,13740,13740,13730,1622
20230619,091000,387638660,13740,13740,13780,13720,1460
20230619,090900,367592370,13740,13740,13740,13740,733
20230619,090800,357520950,13730,13700,13730,13700,4280
20230619,090700,298826570,13710,13720,13720,13700,1812
20230619,090600,273992160,13710,13720,13720,13710,1035
20230619,090500,259792930,13720,13740,13740,13720,732
20230619,090400,249743600,13750,13800,13800,13730,3166
20230619,090300,206197640,13780,13810,13820,13770,1809
20230619,090200,181259670,13830,13730,13830,13720,3945
20230619,090100,127001160,13730,13740,13750,13730,2489
20230619,090000,92810110,13740,13770,13840,13740,6748