KissMeData/200710/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194300,4481432690,20050,20050,20050,20050,6035
20230619,194200,4481432690,20050,20050,20050,20050,0
20230619,194100,4481432690,20050,20050,20050,20050,0
20230619,194000,4481432690,20050,20050,20050,20050,0
20230619,193900,4481432690,20050,20050,20050,20050,0
20230619,193800,4481432690,20050,20050,20050,20050,0
20230619,193700,4481432690,20050,20050,20050,20050,0
20230619,193600,4481432690,20050,20050,20050,20050,0
20230619,193500,4481432690,20050,20050,20050,20050,0
20230619,193400,4481432690,20050,20050,20050,20050,0
20230619,193300,4481432690,20050,20050,20050,20050,0
20230619,193200,4481432690,20050,20050,20050,20050,0
20230619,193100,4481432690,20050,20050,20050,20050,0
20230619,193000,4481432690,20050,20050,20050,20050,0
20230619,192900,4481432690,20050,20050,20050,20050,0
20230619,192800,4481432690,20050,20050,20050,20050,0
20230619,192700,4481432690,20050,20050,20050,20050,0
20230619,192600,4481432690,20050,20050,20050,20050,0
20230619,192500,4481432690,20050,20050,20050,20050,0
20230619,192400,4481432690,20050,20050,20050,20050,0
20230619,192300,4481432690,20050,20050,20050,20050,0
20230619,192200,4481432690,20050,20050,20050,20050,0
20230619,192100,4481432690,20050,20050,20050,20050,0
20230619,192000,4481432690,20050,20050,20050,20050,0
20230619,191900,4481432690,20050,20050,20050,20050,0
20230619,191800,4481432690,20050,20050,20050,20050,0
20230619,191700,4481432690,20050,20050,20050,20050,0
20230619,191600,4481432690,20050,20050,20050,20050,0
20230619,191500,4481432690,20050,20050,20050,20050,0
20230619,191400,4481432690,20050,20050,20050,20050,0
20230619,191300,4481432690,20050,20050,20050,20050,6035
20230619,191200,4481432690,20050,20050,20050,20050,0
20230619,191100,4481432690,20050,20050,20050,20050,0
20230619,191000,4481432690,20050,20050,20050,20050,0
20230619,190900,4481432690,20050,20050,20050,20050,0
20230619,190800,4481432690,20050,20050,20050,20050,0
20230619,190700,4481432690,20050,20050,20050,20050,0
20230619,190600,4481432690,20050,20050,20050,20050,0
20230619,190500,4481432690,20050,20050,20050,20050,0
20230619,190400,4481432690,20050,20050,20050,20050,0
20230619,190300,4481432690,20050,20050,20050,20050,0
20230619,190200,4481432690,20050,20050,20050,20050,0
20230619,190100,4481432690,20050,20050,20050,20050,0
20230619,190000,4481432690,20050,20050,20050,20050,0
20230619,185900,4481432690,20050,20050,20050,20050,0
20230619,185800,4481432690,20050,20050,20050,20050,0
20230619,185700,4481432690,20050,20050,20050,20050,0
20230619,185600,4481432690,20050,20050,20050,20050,0
20230619,185500,4481432690,20050,20050,20050,20050,0
20230619,185400,4481432690,20050,20050,20050,20050,0
20230619,185300,4481432690,20050,20050,20050,20050,0
20230619,185200,4481432690,20050,20050,20050,20050,0
20230619,185100,4481432690,20050,20050,20050,20050,0
20230619,185000,4481432690,20050,20050,20050,20050,0
20230619,184900,4481432690,20050,20050,20050,20050,0
20230619,184800,4481432690,20050,20050,20050,20050,0
20230619,184700,4481432690,20050,20050,20050,20050,0
20230619,184600,4481432690,20050,20050,20050,20050,0
20230619,184500,4481432690,20050,20050,20050,20050,0
20230619,184400,4481432690,20050,20050,20050,20050,0
20230619,184300,4481432690,20050,20050,20050,20050,6035
20230619,184200,4481432690,20050,20050,20050,20050,0
20230619,184100,4481432690,20050,20050,20050,20050,0
20230619,184000,4481432690,20050,20050,20050,20050,0
20230619,183900,4481432690,20050,20050,20050,20050,0
20230619,183800,4481432690,20050,20050,20050,20050,0
20230619,183700,4481432690,20050,20050,20050,20050,0
20230619,183600,4481432690,20050,20050,20050,20050,0
20230619,183500,4481432690,20050,20050,20050,20050,0
20230619,183400,4481432690,20050,20050,20050,20050,0
20230619,183300,4481432690,20050,20050,20050,20050,0
20230619,183200,4481432690,20050,20050,20050,20050,0
20230619,183100,4481432690,20050,20050,20050,20050,0
20230619,183000,4481432690,20050,20050,20050,20050,0
20230619,182900,4481432690,20050,20050,20050,20050,0
20230619,182800,4481432690,20050,20050,20050,20050,0
20230619,182700,4481432690,20050,20050,20050,20050,0
20230619,182600,4481432690,20050,20050,20050,20050,0
20230619,182500,4481432690,20050,20050,20050,20050,0
20230619,182400,4481432690,20050,20050,20050,20050,0
20230619,182300,4481432690,20050,20050,20050,20050,0
20230619,182200,4481432690,20050,20050,20050,20050,0
20230619,182100,4481432690,20050,20050,20050,20050,0
20230619,182000,4481432690,20050,20050,20050,20050,0
20230619,181900,4481432690,20050,20050,20050,20050,0
20230619,181800,4481432690,20050,20050,20050,20050,0
20230619,181700,4481432690,20050,20050,20050,20050,0
20230619,181600,4481432690,20050,20050,20050,20050,0
20230619,181500,4481432690,20050,20050,20050,20050,0
20230619,181400,4481432690,20050,20050,20050,20050,0
20230619,181300,4481432690,20050,20050,20050,20050,6035
20230619,181200,4481432690,20050,20050,20050,20050,0
20230619,181100,4481432690,20050,20050,20050,20050,0
20230619,181000,4481432690,20050,20050,20050,20050,0
20230619,180900,4481432690,20050,20050,20050,20050,0
20230619,180800,4481432690,20050,20050,20050,20050,0
20230619,180700,4481432690,20050,20050,20050,20050,0
20230619,180600,4481432690,20050,20050,20050,20050,0
20230619,180500,4481432690,20050,20050,20050,20050,0
20230619,180400,4481432690,20050,20050,20050,20050,0
20230619,180300,4481432690,20050,20050,20050,20050,0
20230619,180200,4481432690,20050,20050,20050,20050,0
20230619,180100,4481432690,20050,20050,20050,20050,0
20230619,180000,4481432690,20050,20050,20050,20050,0
20230619,175900,4481432690,20050,20050,20050,20050,0
20230619,175800,4481432690,20050,20050,20050,20050,0
20230619,175700,4481432690,20050,20050,20050,20050,0
20230619,175600,4481432690,20050,20050,20050,20050,0
20230619,175500,4481432690,20050,20050,20050,20050,0
20230619,175400,4481432690,20050,20050,20050,20050,0
20230619,175300,4481432690,20050,20050,20050,20050,0
20230619,175200,4481432690,20050,20050,20050,20050,0
20230619,175100,4481432690,20050,20050,20050,20050,0
20230619,175000,4481432690,20050,20050,20050,20050,0
20230619,174900,4481432690,20050,20050,20050,20050,0
20230619,174800,4481432690,20050,20050,20050,20050,0
20230619,174700,4481432690,20050,20050,20050,20050,0
20230619,174600,4481432690,20050,20050,20050,20050,0
20230619,174500,4481432690,20050,20050,20050,20050,0
20230619,174400,4481432690,20050,20050,20050,20050,0
20230619,174300,4481432690,20050,20050,20050,20050,6035
20230619,174200,4481432690,20050,20050,20050,20050,0
20230619,174100,4481432690,20050,20050,20050,20050,0
20230619,174000,4481432690,20050,20050,20050,20050,0
20230619,173900,4481432690,20050,20050,20050,20050,0
20230619,173800,4481432690,20050,20050,20050,20050,0
20230619,173700,4481432690,20050,20050,20050,20050,0
20230619,173600,4481432690,20050,20050,20050,20050,0
20230619,173500,4481432690,20050,20050,20050,20050,0
20230619,173400,4481432690,20050,20050,20050,20050,0
20230619,173300,4481432690,20050,20050,20050,20050,0
20230619,173200,4481432690,20050,20050,20050,20050,0
20230619,173100,4481432690,20050,20050,20050,20050,0
20230619,173000,4481432690,20050,20050,20050,20050,0
20230619,172900,4481432690,20050,20050,20050,20050,0
20230619,172800,4481432690,20050,20050,20050,20050,0
20230619,172700,4481432690,20050,20050,20050,20050,0
20230619,172600,4481432690,20050,20050,20050,20050,0
20230619,172500,4481432690,20050,20050,20050,20050,0
20230619,172400,4481432690,20050,20050,20050,20050,0
20230619,172300,4481432690,20050,20050,20050,20050,0
20230619,172200,4481432690,20050,20050,20050,20050,0
20230619,172100,4481432690,20050,20050,20050,20050,0
20230619,172000,4481432690,20050,20050,20050,20050,0
20230619,171900,4481432690,20050,20050,20050,20050,0
20230619,171800,4481432690,20050,20050,20050,20050,0
20230619,171700,4481432690,20050,20050,20050,20050,0
20230619,171600,4481432690,20050,20050,20050,20050,0
20230619,171500,4481432690,20050,20050,20050,20050,0
20230619,171400,4481432690,20050,20050,20050,20050,0
20230619,171300,4481432690,20050,20050,20050,20050,6035
20230619,171200,4481432690,20050,20050,20050,20050,0
20230619,171100,4481432690,20050,20050,20050,20050,0
20230619,171000,4481432690,20050,20050,20050,20050,0
20230619,170900,4481432690,20050,20050,20050,20050,0
20230619,170800,4481432690,20050,20050,20050,20050,0
20230619,170700,4481432690,20050,20050,20050,20050,0
20230619,170600,4481432690,20050,20050,20050,20050,0
20230619,170500,4481432690,20050,20050,20050,20050,0
20230619,170400,4481432690,20050,20050,20050,20050,0
20230619,170300,4481432690,20050,20050,20050,20050,0
20230619,170200,4481432690,20050,20050,20050,20050,0
20230619,170100,4481432690,20050,20050,20050,20050,0
20230619,170000,4481432690,20050,20050,20050,20050,0
20230619,165900,4481432690,20050,20050,20050,20050,0
20230619,165800,4481432690,20050,20050,20050,20050,0
20230619,165700,4481432690,20050,20050,20050,20050,0
20230619,165600,4481432690,20050,20050,20050,20050,0
20230619,165500,4481432690,20050,20050,20050,20050,0
20230619,165400,4481432690,20050,20050,20050,20050,0
20230619,165300,4481432690,20050,20050,20050,20050,0
20230619,165200,4481432690,20050,20050,20050,20050,0
20230619,165100,4481432690,20050,20050,20050,20050,0
20230619,165000,4481432690,20050,20050,20050,20050,0
20230619,164900,4481432690,20050,20050,20050,20050,0
20230619,164800,4481432690,20050,20050,20050,20050,0
20230619,164700,4481432690,20050,20050,20050,20050,0
20230619,164600,4481432690,20050,20050,20050,20050,0
20230619,164500,4481432690,20050,20050,20050,20050,0
20230619,164400,4481432690,20050,20050,20050,20050,0
20230619,164300,4481432690,20050,20050,20050,20050,6035
20230619,164200,4481432690,20050,20050,20050,20050,0
20230619,164100,4481432690,20050,20050,20050,20050,0
20230619,164000,4481432690,20050,20050,20050,20050,0
20230619,163900,4481432690,20050,20050,20050,20050,0
20230619,163800,4481432690,20050,20050,20050,20050,0
20230619,163700,4481432690,20050,20050,20050,20050,0
20230619,163600,4481432690,20050,20050,20050,20050,0
20230619,163500,4481432690,20050,20050,20050,20050,0
20230619,163400,4481432690,20050,20050,20050,20050,0
20230619,163300,4481432690,20050,20050,20050,20050,0
20230619,163200,4481432690,20050,20050,20050,20050,0
20230619,163100,4481432690,20050,20050,20050,20050,0
20230619,163000,4481432690,20050,20050,20050,20050,0
20230619,162900,4481432690,20050,20050,20050,20050,0
20230619,162800,4481432690,20050,20050,20050,20050,0
20230619,162700,4481432690,20050,20050,20050,20050,0
20230619,162600,4481432690,20050,20050,20050,20050,0
20230619,162500,4481432690,20050,20050,20050,20050,0
20230619,162400,4481432690,20050,20050,20050,20050,0
20230619,162300,4481432690,20050,20050,20050,20050,0
20230619,162200,4481432690,20050,20050,20050,20050,0
20230619,162100,4481432690,20050,20050,20050,20050,0
20230619,162000,4481432690,20050,20050,20050,20050,0
20230619,161900,4481432690,20050,20050,20050,20050,0
20230619,161800,4481432690,20050,20050,20050,20050,0
20230619,161700,4481432690,20050,20050,20050,20050,0
20230619,161600,4481432690,20050,20050,20050,20050,0
20230619,161500,4481432690,20050,20050,20050,20050,0
20230619,161400,4481432690,20050,20050,20050,20050,0
20230619,161300,4481432690,20050,20050,20050,20050,6035
20230619,161200,4481432690,20050,20050,20050,20050,0
20230619,161100,4481432690,20050,20050,20050,20050,0
20230619,161000,4481432690,20050,20050,20050,20050,0
20230619,160900,4481432690,20050,20050,20050,20050,0
20230619,160800,4481432690,20050,20050,20050,20050,0
20230619,160700,4481432690,20050,20050,20050,20050,0
20230619,160600,4481432690,20050,20050,20050,20050,0
20230619,160500,4481432690,20050,20050,20050,20050,0
20230619,160400,4481432690,20050,20050,20050,20050,0
20230619,160300,4481432690,20050,20050,20050,20050,0
20230619,160200,4481432690,20050,20050,20050,20050,0
20230619,160100,4481432690,20050,20050,20050,20050,0
20230619,160000,4481432690,20050,20050,20050,20050,0
20230619,155900,4481432690,20050,20050,20050,20050,0
20230619,155800,4481432690,20050,20050,20050,20050,0
20230619,155700,4481432690,20050,20050,20050,20050,0
20230619,155600,4481432690,20050,20050,20050,20050,0
20230619,155500,4481432690,20050,20050,20050,20050,0
20230619,155400,4481432690,20050,20050,20050,20050,0
20230619,155300,4481432690,20050,20050,20050,20050,0
20230619,155200,4481432690,20050,20050,20050,20050,0
20230619,155100,4481432690,20050,20050,20050,20050,0
20230619,155000,4481432690,20050,20050,20050,20050,0
20230619,154900,4481432690,20050,20050,20050,20050,0
20230619,154800,4481432690,20050,20050,20050,20050,0
20230619,154700,4481432690,20050,20050,20050,20050,0
20230619,154600,4481432690,20050,20050,20050,20050,0
20230619,154500,4481432690,20050,20050,20050,20050,0
20230619,154400,4481432690,20050,20050,20050,20050,0
20230619,154300,4481432690,20050,20050,20050,20050,6035
20230619,154200,4481432690,20050,20050,20050,20050,0
20230619,154100,4481432690,20050,20050,20050,20050,0
20230619,154000,4481432690,20050,20050,20050,20050,0
20230619,153900,4481432690,20050,20050,20050,20050,0
20230619,153800,4481432690,20050,20050,20050,20050,0
20230619,153700,4481432690,20050,20050,20050,20050,0
20230619,153600,4481432690,20050,20050,20050,20050,0
20230619,153500,4481432690,20050,20050,20050,20050,0
20230619,153400,4481432690,20050,20050,20050,20050,0
20230619,153300,4481432690,20050,20050,20050,20050,0
20230619,153200,4481432690,20050,20050,20050,20050,0
20230619,153100,4481432690,20050,20050,20050,20050,0
20230619,153000,4481432690,20050,20050,20050,20050,6035
20230619,152900,4360430940,20100,20100,20100,20100,0
20230619,152800,4360430940,20100,20100,20100,20100,0
20230619,152700,4360430940,20100,20100,20100,20100,0
20230619,152600,4360430940,20100,20100,20100,20100,0
20230619,152500,4360430940,20100,20100,20100,20100,0
20230619,152400,4360430940,20100,20100,20100,20100,0
20230619,152300,4360430940,20100,20100,20100,20100,0
20230619,152200,4360430940,20100,20100,20100,20100,0
20230619,152100,4360430940,20100,20100,20100,20100,0
20230619,152000,4360430940,20100,20100,20100,20100,0
20230619,151900,4360430940,20100,20050,20100,20050,452
20230619,151800,4351360290,20100,20050,20100,20050,592
20230619,151700,4339490090,20100,20100,20100,20050,155
20230619,151600,4336376690,20100,20050,20100,20050,1355
20230619,151500,4309208640,20050,20000,20050,20000,128
20230619,151400,4306648540,20050,20100,20100,20050,70
20230619,151300,4305244990,20050,20050,20100,20050,606
20230619,151200,4293094590,20050,20100,20100,20050,132
20230619,151100,4290447940,20100,20150,20150,20100,423
20230619,151000,4281945590,20100,20100,20100,20100,744
20230619,150900,4266991190,20100,20150,20150,20100,264
20230619,150800,4261684290,20100,20150,20150,20100,99
20230619,150700,4259693990,20100,20100,20150,20100,157
20230619,150600,4256537490,20150,20100,20150,20100,223
20230619,150500,4252055140,20100,20100,20100,20100,130
20230619,150400,4249442140,20150,20100,20150,20100,354
20230619,150300,4242314540,20100,20150,20150,20100,75
20230619,150200,4240806940,20100,20100,20150,20100,117
20230619,150100,4238454140,20150,20100,20150,20100,45
20230619,150000,4237549540,20100,20100,20150,20100,107
20230619,145900,4235398790,20100,20100,20150,20100,142
20230619,145800,4232543640,20150,20100,20150,20100,114
20230619,145700,4230251140,20100,20100,20100,20100,46
20230619,145600,4229326540,20100,20100,20150,20100,365
20230619,145500,4221989890,20100,20100,20150,20100,274
20230619,145400,4216482390,20150,20100,20150,20100,388
20230619,145300,4208668040,20150,20100,20150,20100,202
20230619,145200,4204606940,20100,20100,20100,20100,189
20230619,145100,4200808040,20100,20100,20100,20100,56
20230619,145000,4199682440,20100,20100,20100,20100,284
20230619,144900,4193974040,20100,20150,20150,20100,138
20230619,144800,4191198740,20150,20100,20150,20100,494
20230619,144700,4181264340,20050,20050,20050,20050,2
20230619,144600,4181224240,20150,20100,20150,20100,1352
20230619,144500,4154044990,20050,20100,20100,20050,48
20230619,144400,4153082090,20050,20050,20050,20050,100
20230619,144300,4151077090,20050,20050,20050,20050,129
20230619,144200,4148490640,20050,20050,20100,20050,62
20230619,144100,4147247440,20050,20100,20100,20050,106
20230619,144000,4145121090,20050,20050,20050,20050,1
20230619,143900,4145101040,20050,20050,20100,20050,49
20230619,143800,4144117090,20050,20100,20100,20050,14
20230619,143700,4143835890,20100,20100,20100,20100,0
20230619,143600,4143835890,20100,20100,20100,20050,299
20230619,143500,4137826040,20150,20100,20150,20100,254
20230619,143400,4132720490,20100,20100,20100,20100,979
20230619,143300,4113042590,20050,20000,20050,20000,1295
20230619,143200,4087079690,20000,20000,20000,20000,1
20230619,143100,4087059690,20000,20000,20000,20000,160
20230619,143000,4083859690,20000,20000,20000,19990,176
20230619,142900,4080339710,20000,20000,20000,20000,218
20230619,142800,4075979710,20000,20000,20000,20000,7
20230619,142700,4075839710,20000,20000,20000,20000,55
20230619,142600,4074739710,20000,20000,20000,20000,92
20230619,142500,4072899710,20000,20000,20000,19990,863
20230619,142400,4055640680,20000,20000,20000,20000,32
20230619,142300,4055000680,20000,20000,20000,20000,0
20230619,142200,4055000680,20000,20050,20050,20000,89
20230619,142100,4053218230,20000,20000,20000,20000,371
20230619,142000,4045798230,19980,19990,19990,19980,3
20230619,141900,4045738280,19990,19990,19990,19990,66
20230619,141800,4044418940,19990,19990,19990,19990,52
20230619,141700,4043379460,19990,20000,20000,19990,173
20230619,141600,4039920420,20000,19960,20000,19960,640
20230619,141500,4027132620,19950,19930,19950,19930,1047
20230619,141400,4006256190,19930,19930,19930,19930,854
20230619,141300,3989235970,19930,19910,19930,19910,315
20230619,141200,3982964200,19910,19900,19920,19900,421
20230619,141100,3974584500,19890,19880,19890,19880,365
20230619,141000,3967325150,19880,19910,19910,19880,775
20230619,140900,3951903050,19910,19920,19920,19910,397
20230619,140800,3943995170,19930,19920,19940,19920,141
20230619,140700,3941186020,19930,19930,19930,19930,165
20230619,140600,3937897570,19930,19940,19940,19930,77
20230619,140500,3936362940,19950,19930,19950,19930,388
20230619,140400,3928629320,19930,19930,19950,19930,144
20230619,140300,3925759270,19940,19950,19950,19940,208
20230619,140200,3921611190,19940,19950,19960,19940,87
20230619,140100,3919875410,19960,19960,19960,19960,38
20230619,140000,3919116930,19960,19940,19960,19930,143
20230619,135900,3916265500,19950,19950,19950,19950,134
20230619,135800,3913592200,19960,19960,19960,19960,104
20230619,135700,3911516360,19960,19960,19960,19960,98
20230619,135600,3909560280,19960,19910,19960,19900,311
20230619,135500,3903370300,19910,19910,19910,19910,5
20230619,135400,3903270750,19880,19890,19890,19880,211
20230619,135300,3899075410,19880,19890,19890,19880,514
20230619,135200,3888856950,19880,19900,19900,19880,262
20230619,135100,3883646340,19900,19900,19910,19900,284
20230619,135000,3877992740,19900,19900,19910,19900,129
20230619,134900,3875425560,19910,19900,19910,19900,40
20230619,134800,3874629360,19910,19900,19910,19900,412
20230619,134700,3866426860,19890,19890,19890,19890,88
20230619,134600,3864676540,19890,19890,19890,19880,400
20230619,134500,3856723590,19880,19880,19890,19880,251
20230619,134400,3851733060,19880,19910,19910,19880,3046
20230619,134300,3791108700,19920,19960,19960,19920,5838
20230619,134200,3674663290,19960,19960,19970,19960,58
20230619,134100,3673505600,19960,19960,19970,19960,131
20230619,134000,3670890190,19960,19960,19970,19960,199
20230619,133900,3666917200,19970,19960,19990,19960,542
20230619,133800,3656098680,19960,19960,19990,19960,179
20230619,133700,3652525440,19960,19970,19970,19960,650
20230619,133600,3639545270,19970,19970,19970,19970,35
20230619,133500,3638846320,19970,19980,19980,19970,175
20230619,133400,3635350580,19980,20000,20000,19980,331
20230619,133300,3628732930,20000,20000,20000,20000,1426
20230619,133200,3600212930,20000,20000,20000,20000,36
20230619,133100,3599492930,20000,20100,20100,20000,175
20230619,133000,3595982430,20100,20100,20100,20100,0
20230619,132900,3595982430,20100,20100,20100,20100,11
20230619,132800,3595761330,20100,20100,20100,20100,1
20230619,132700,3595741230,20100,20100,20100,19990,1403
20230619,132600,3567565130,20100,20100,20100,20100,0
20230619,132500,3567565130,20100,20050,20100,19990,697
20230619,132400,3553620980,20100,20000,20100,20000,11
20230619,132300,3553399980,20000,19980,20000,19980,823
20230619,132200,3536946740,19970,19980,19980,19970,171
20230619,132100,3533530880,19970,19980,19980,19970,149
20230619,132000,3530554250,19970,19970,19980,19970,384
20230619,131900,3522885690,19970,19970,19980,19970,257
20230619,131800,3517752770,19990,19970,19990,19970,75
20230619,131700,3516254980,19970,19970,19970,19970,78
20230619,131600,3514697320,19970,19980,19980,19970,154
20230619,131500,3511621080,19970,19970,19970,19970,78
20230619,131400,3510063420,19990,19970,19990,19970,219
20230619,131300,3505689970,19970,19990,19990,19970,1246
20230619,131200,3480800630,20000,19990,20000,19990,61
20230619,131100,3479581200,19990,20000,20000,19990,568
20230619,131000,3468222590,20000,20000,20000,20000,3
20230619,130900,3468162590,20050,20050,20050,20050,157
20230619,130800,3465014740,20050,20050,20050,20050,0
20230619,130700,3465014740,20050,20050,20050,20050,0
20230619,130600,3465014740,20050,20000,20050,20000,521
20230619,130500,3454569740,20050,19970,20050,19970,306
20230619,130400,3448453220,19970,19960,19970,19960,317
20230619,130300,3442125700,19960,19960,19960,19960,160
20230619,130200,3438932100,19960,19960,19960,19960,70
20230619,130100,3437534900,19960,19970,19970,19960,679
20230619,130000,3423981060,19970,19990,19990,19970,694
20230619,125900,3410119270,19990,19990,19990,19990,77
20230619,125800,3408580040,19990,19980,19990,19980,87
20230619,125700,3406841320,20000,20000,20000,19980,53
20230619,125600,3405781360,19980,19990,19990,19980,412
20230619,125500,3397548870,19990,19990,19990,19990,49
20230619,125400,3396569360,19990,19990,19990,19980,322
20230619,125300,3390134270,19990,19990,19990,19990,77
20230619,125200,3388595040,20000,20000,20050,20000,55
20230619,125100,3387494990,19990,20050,20050,19990,182
20230619,125000,3383855170,20000,20000,20000,20000,388
20230619,124900,3376095170,20000,20000,20000,20000,87
20230619,124800,3374355170,20050,19990,20050,19990,632
20230619,124700,3361716330,20050,20000,20050,19990,276
20230619,124600,3356197140,20000,20000,20000,20000,183
20230619,124500,3352537140,20050,20000,20050,20000,96
20230619,124400,3350617090,20050,20000,20050,20000,135
20230619,124300,3347914540,20050,20000,20050,20000,247
20230619,124200,3342972140,20050,20050,20050,20050,9
20230619,124100,3342791690,20050,20050,20050,20050,50
20230619,124000,3341789190,20050,20050,20050,20050,50
20230619,123900,3340786690,20050,20050,20050,20050,19
20230619,123800,3340405740,19990,19990,20000,19990,444
20230619,123700,3331528960,19990,19960,19990,19960,78
20230619,123600,3329970610,19960,19960,19960,19960,202
20230619,123500,3325938690,19960,19970,19970,19960,1427
20230619,123400,3297453710,19970,19970,19970,19970,226
20230619,123300,3292940490,19970,19980,19980,19970,302
20230619,123200,3286908560,19990,19990,19990,19980,313
20230619,123100,3280654610,19980,20000,20000,19980,348
20230619,123000,3273697630,19990,19990,19990,19990,37
20230619,122900,3272958000,20000,20000,20000,20000,576
20230619,122800,3261438000,20000,20000,20000,20000,33
20230619,122700,3260778000,20000,20000,20000,20000,169
20230619,122600,3257398000,20000,20000,20000,20000,144
20230619,122500,3254518000,20000,20050,20050,20000,1563
20230619,122400,3223257750,20050,20050,20050,20050,11
20230619,122300,3223037200,20050,20050,20050,20050,248
20230619,122200,3218064800,20000,20050,20050,20000,71
20230619,122100,3216644750,20050,20050,20050,20050,3
20230619,122000,3216584600,20050,20000,20050,20000,212
20230619,121900,3212335950,20000,20000,20000,20000,114
20230619,121800,3210055950,20000,20000,20050,20000,133
20230619,121700,3207393100,20000,20000,20050,20000,49
20230619,121600,3206412600,20000,20050,20050,20000,142
20230619,121500,3203567300,20000,20000,20000,20000,0
20230619,121400,3203567300,20000,20050,20050,20000,70
20230619,121300,3202166300,20050,20050,20050,20050,2
20230619,121200,3202126200,20000,20000,20000,20000,479
20230619,121100,3192546200,20000,19990,20000,19990,79
20230619,121000,3190966620,19990,20000,20000,19990,202
20230619,120900,3186927620,20050,20050,20050,20050,87
20230619,120800,3185183270,20050,20050,20050,19990,102
20230619,120700,3183142310,19990,19990,19990,19990,152
20230619,120600,3180103830,19990,19990,20050,19990,124
20230619,120500,3177623950,20000,20050,20050,19990,86
20230619,120400,3175904290,19990,19990,19990,19990,77
20230619,120300,3174365060,19990,20100,20150,19990,2127
20230619,120200,3131785640,20050,20150,20150,20050,85
20230619,120100,3130080940,20100,20050,20100,20050,68
20230619,120000,3128716040,20050,20050,20050,20050,10
20230619,115900,3128515540,20100,20050,20100,20050,26
20230619,115800,3127993390,20050,20100,20100,20050,160
20230619,115700,3124784890,20100,20100,20100,20050,101
20230619,115600,3122754840,20050,20000,20050,20000,396
20230619,115500,3114820040,20000,20000,20000,20000,2
20230619,115400,3114780040,20000,20050,20050,20000,7
20230619,115300,3114639940,20050,20050,20050,20050,65
20230619,115200,3113336690,20050,20050,20050,20050,172
20230619,115100,3109888090,20000,20050,20050,20000,364
20230619,115000,3102592640,20000,20050,20050,20000,228
20230619,114900,3098022240,20000,20000,20000,20000,1297
20230619,114800,3072082240,20000,19970,20000,19970,185
20230619,114700,3068382960,20000,19970,20000,19970,277
20230619,114600,3062847890,19960,19960,20000,19950,984
20230619,114500,3043193270,19960,19980,19980,19960,491
20230619,114400,3033390050,19980,20000,20000,19970,79
20230619,114300,3031811280,20000,19990,20000,19990,291
20230619,114200,3025994010,19960,19940,19960,19940,855
20230619,114100,3008930220,19940,19950,19960,19920,1215
20230619,114000,2984716720,19930,20100,20100,19600,11840
20230619,113900,2749470700,20100,20100,20100,20100,25
20230619,113800,2748968200,20100,20050,20100,20000,92
20230619,113700,2747123750,20100,20100,20100,20100,19
20230619,113600,2746741850,20100,20000,20100,20000,574
20230619,113500,2735231150,20000,20050,20050,20000,100
20230619,113400,2733230350,20100,20050,20100,20050,50
20230619,113300,2732227800,20050,20050,20050,20050,180
20230619,113200,2728618800,20050,20050,20050,20000,334
20230619,113100,2721922350,20050,20050,20050,20000,202
20230619,113000,2717873250,20000,20050,20050,20000,61
20230619,112900,2716650950,20050,20000,20050,20000,102
20230619,112800,2714607850,20000,20050,20050,19990,573
20230619,112700,2703124380,20100,20150,20150,19510,14141
20230619,112600,2422339940,20150,20150,20150,20150,12
20230619,112500,2422098140,20150,20050,20150,20050,462
20230619,112400,2412829590,20150,20150,20150,20000,4101
20230619,112300,2330534590,20200,20100,20200,20100,1331
20230619,112200,2303742590,20100,20200,20200,19990,10353
20230619,112100,2096302500,20300,20300,20300,20300,0
20230619,112000,2096302500,20300,20150,20300,20050,4468
20230619,111900,2006441700,20150,20300,20300,20150,22807
20230619,111800,1545625650,20300,20350,20350,20300,160
20230619,111700,1542374900,20300,20350,20350,20300,114
20230619,111600,1540057750,20350,20350,20350,20350,92
20230619,111500,1538185550,20350,20350,20350,20350,45
20230619,111400,1537269800,20350,20300,20350,20300,18
20230619,111300,1536904350,20300,20300,20300,20300,5
20230619,111200,1536802850,20350,20350,20350,20350,0
20230619,111100,1536802850,20350,20300,20350,20300,105
20230619,111000,1534671100,20350,20350,20350,20350,5
20230619,110900,1534569350,20350,20300,20350,20300,2
20230619,110800,1534528700,20300,20300,20300,20300,633
20230619,110700,1521678800,20300,20300,20300,20250,1276
20230619,110600,1495782450,20350,20350,20350,20350,597
20230619,110500,1483633500,20300,20350,20400,20300,351
20230619,110400,1476493100,20350,20400,20400,20350,2
20230619,110300,1476452350,20350,20350,20350,20350,644
20230619,110200,1463346950,20400,20350,20400,20300,1122
20230619,110100,1440529450,20400,20400,20400,20400,77
20230619,110000,1438958650,20400,20400,20400,20400,71
20230619,105900,1437510250,20450,20400,20450,20400,251
20230619,105800,1432389800,20400,20450,20450,20400,1142
20230619,105700,1409092450,20400,20400,20400,20400,40
20230619,105600,1408276450,20450,20450,20450,20450,2
20230619,105500,1408235550,20450,20450,20450,20400,749
20230619,105400,1392920900,20500,20500,20500,20500,7
20230619,105300,1392777400,20500,20550,20550,20500,521
20230619,105200,1382094450,20550,20600,20650,20550,479
20230619,105100,1372229400,20600,20550,20600,20550,4
20230619,105000,1372147050,20550,20600,20600,20550,191
20230619,104900,1368221950,20550,20550,20550,20550,505
20230619,104800,1357844200,20550,20550,20550,20550,99
20230619,104700,1355809750,20550,20550,20550,20550,0
20230619,104600,1355809750,20550,20500,20550,20500,11
20230619,104500,1355584200,20500,20500,20500,20500,175
20230619,104400,1351996700,20500,20450,20500,20450,53
20230619,104300,1350910300,20500,20500,20500,20500,156
20230619,104200,1347712300,20500,20500,20500,20500,114
20230619,104100,1345375300,20500,20550,20550,20500,59
20230619,104000,1344165550,20550,20550,20550,20550,1
20230619,103900,1344145000,20550,20550,20550,20550,100
20230619,103800,1342090000,20500,20500,20500,20450,1130
20230619,103700,1318928600,20500,20550,20550,20500,331
20230619,103600,1312143050,20600,20600,20600,20600,12
20230619,103500,1311895850,20600,20550,20600,20550,143
20230619,103400,1308957150,20600,20650,20650,20600,621
20230619,103300,1296160550,20650,20650,20650,20650,159
20230619,103200,1292877200,20650,20650,20650,20650,141
20230619,103100,1289965550,20750,20600,20750,20550,904
20230619,103000,1271313750,20600,20700,20700,20600,760
20230619,102900,1255597000,20700,20750,20800,20700,1449
20230619,102800,1225537900,20800,20800,20850,20800,1274
20230619,102700,1199036050,20850,20900,20900,20850,241
20230619,102600,1194005400,20850,20900,20900,20850,360
20230619,102500,1186494350,20850,20900,20900,20850,548
20230619,102400,1175052300,20900,20850,20900,20800,625
20230619,102300,1161994200,20900,20900,20900,20900,188
20230619,102200,1158065000,20900,20800,20900,20750,773
20230619,102100,1141955100,20750,20700,20800,20700,1147
20230619,102000,1118145900,20700,20700,20700,20700,471
20230619,101900,1108396200,20700,20700,20700,20650,1069
20230619,101800,1086309300,20700,20650,20700,20650,198
20230619,101700,1082215700,20700,20700,20700,20700,21
20230619,101600,1081781000,20650,20650,20700,20650,41
20230619,101500,1080933250,20650,20650,20650,20650,0
20230619,101400,1080933250,20650,20700,20700,20650,765
20230619,101300,1065098950,20700,20650,20700,20650,568
20230619,101200,1053367250,20600,20650,20650,20600,168
20230619,101100,1049900400,20650,20600,20650,20600,150
20230619,101000,1046806000,20600,20550,20600,20550,232
20230619,100900,1042031850,20550,20550,20550,20550,12
20230619,100800,1041785250,20500,20450,20500,20450,794
20230619,100700,1025533500,20450,20500,20500,20450,326
20230619,100600,1018866300,20500,20500,20500,20500,148
20230619,100500,1015832300,20500,20500,20500,20500,58
20230619,100400,1014643300,20450,20500,20500,20450,173
20230619,100300,1011097000,20500,20500,20500,20500,119
20230619,100200,1008657500,20450,20450,20450,20450,297
20230619,100100,1002583850,20450,20400,20450,20400,555
20230619,100000,991261800,20400,20400,20400,20400,70
20230619,095900,989833800,20400,20400,20400,20400,515
20230619,095800,979327800,20350,20350,20400,20350,303
20230619,095700,973161700,20350,20350,20350,20350,311
20230619,095600,966832850,20350,20350,20350,20300,228
20230619,095500,962193300,20350,20400,20400,20350,320
20230619,095400,955675900,20350,20400,20400,20350,123
20230619,095300,953172300,20400,20350,20400,20350,1286
20230619,095200,926943100,20400,20400,20400,20400,39
20230619,095100,926147500,20400,20350,20400,20350,621
20230619,095000,913507150,20350,20350,20350,20350,128
20230619,094900,910902350,20350,20350,20350,20350,5
20230619,094800,910800600,20350,20350,20350,20350,100
20230619,094700,908765600,20300,20300,20300,20300,666
20230619,094600,895245800,20300,20350,20350,20300,305
20230619,094500,889053500,20300,20300,20300,20300,26
20230619,094400,888525700,20300,20300,20350,20300,44
20230619,094300,887632300,20300,20350,20400,20300,594
20230619,094200,875558300,20300,20300,20300,20300,2038
20230619,094100,834186900,20250,20250,20250,20250,515
20230619,094000,823758150,20250,20200,20250,20200,255
20230619,093900,818607100,20250,20150,20250,20150,357
20230619,093800,811392450,20200,20250,20250,20200,1644
20230619,093700,778183000,20250,20200,20250,20200,15
20230619,093600,777879300,20200,20250,20250,20200,11
20230619,093500,777657050,20250,20250,20250,20250,66
20230619,093400,776320550,20250,20200,20250,20200,344
20230619,093300,769369250,20250,20200,20300,20200,120
20230619,093200,766940100,20200,20300,20300,20200,685
20230619,093100,753102300,20250,20250,20300,20250,141
20230619,093000,750245800,20250,20250,20250,20250,422
20230619,092900,741700300,20250,20200,20250,20200,348
20230619,092800,734662200,20200,20300,20300,20200,540
20230619,092700,723733700,20250,20350,20350,20250,527
20230619,092600,713035600,20300,20400,20400,20300,63
20230619,092500,711752500,20400,20400,20400,20300,57
20230619,092400,710590700,20350,20350,20400,20350,365
20230619,092300,703162900,20300,20250,20300,20200,268
20230619,092200,697737800,20250,20300,20300,20250,413
20230619,092100,689366250,20300,20300,20300,20300,40
20230619,092000,688554250,20250,20250,20250,20150,2117
20230619,091900,645864250,20150,20200,20250,20150,1521
20230619,091800,615129200,20200,20300,20300,20150,856
20230619,091700,597850350,20150,20350,20350,20150,4290
20230619,091600,511110800,20350,20450,20450,20350,2564
20230619,091500,458807000,20450,20450,20500,20450,892
20230619,091400,440565500,20450,20500,20550,20450,1638
20230619,091300,407036400,20450,20450,20550,20450,30
20230619,091200,406420500,20450,20500,20550,20400,1296
20230619,091100,379856750,20450,20500,20500,20450,2158
20230619,091000,335680900,20550,20600,20600,20550,870
20230619,090900,317792100,20650,20700,20700,20500,2212
20230619,090800,272279050,20700,20800,20800,20700,645
20230619,090700,258912100,20800,20900,20900,20750,569
20230619,090600,247101800,20800,20900,21000,20800,1017
20230619,090500,225868350,20900,20850,20900,20850,486
20230619,090400,215721650,20800,20700,20800,20550,2134
20230619,090300,171646600,20650,20650,20700,20550,1287
20230619,090200,145103000,20700,20750,20750,20700,1728
20230619,090100,109263200,20750,20850,20850,20750,2897
20230619,090000,48940900,20900,20900,20900,20850,2337