KissMeData/013720/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,201800,10608032355,2780,2780,2780,2780,29797
20230619,201700,10608032355,2780,2780,2780,2780,0
20230619,201600,10608032355,2780,2780,2780,2780,0
20230619,201500,10608032355,2780,2780,2780,2780,0
20230619,201400,10608032355,2780,2780,2780,2780,0
20230619,201300,10608032355,2780,2780,2780,2780,0
20230619,201200,10608032355,2780,2780,2780,2780,0
20230619,201100,10608032355,2780,2780,2780,2780,0
20230619,201000,10608032355,2780,2780,2780,2780,0
20230619,200900,10608032355,2780,2780,2780,2780,0
20230619,200800,10608032355,2780,2780,2780,2780,0
20230619,200700,10608032355,2780,2780,2780,2780,0
20230619,200600,10608032355,2780,2780,2780,2780,0
20230619,200500,10608032355,2780,2780,2780,2780,0
20230619,200400,10608032355,2780,2780,2780,2780,0
20230619,200300,10608032355,2780,2780,2780,2780,0
20230619,200200,10608032355,2780,2780,2780,2780,0
20230619,200100,10608032355,2780,2780,2780,2780,0
20230619,200000,10608032355,2780,2780,2780,2780,0
20230619,195900,10608032355,2780,2780,2780,2780,0
20230619,195800,10608032355,2780,2780,2780,2780,0
20230619,195700,10608032355,2780,2780,2780,2780,0
20230619,195600,10608032355,2780,2780,2780,2780,0
20230619,195500,10608032355,2780,2780,2780,2780,0
20230619,195400,10608032355,2780,2780,2780,2780,0
20230619,195300,10608032355,2780,2780,2780,2780,0
20230619,195200,10608032355,2780,2780,2780,2780,0
20230619,195100,10608032355,2780,2780,2780,2780,0
20230619,195000,10608032355,2780,2780,2780,2780,0
20230619,194900,10608032355,2780,2780,2780,2780,0
20230619,194800,10608032355,2780,2780,2780,2780,29797
20230619,194700,10608032355,2780,2780,2780,2780,0
20230619,194600,10608032355,2780,2780,2780,2780,0
20230619,194500,10608032355,2780,2780,2780,2780,0
20230619,194400,10608032355,2780,2780,2780,2780,0
20230619,194300,10608032355,2780,2780,2780,2780,0
20230619,194200,10608032355,2780,2780,2780,2780,0
20230619,194100,10608032355,2780,2780,2780,2780,0
20230619,194000,10608032355,2780,2780,2780,2780,0
20230619,193900,10608032355,2780,2780,2780,2780,0
20230619,193800,10608032355,2780,2780,2780,2780,0
20230619,193700,10608032355,2780,2780,2780,2780,0
20230619,193600,10608032355,2780,2780,2780,2780,0
20230619,193500,10608032355,2780,2780,2780,2780,0
20230619,193400,10608032355,2780,2780,2780,2780,0
20230619,193300,10608032355,2780,2780,2780,2780,0
20230619,193200,10608032355,2780,2780,2780,2780,0
20230619,193100,10608032355,2780,2780,2780,2780,0
20230619,193000,10608032355,2780,2780,2780,2780,0
20230619,192900,10608032355,2780,2780,2780,2780,0
20230619,192800,10608032355,2780,2780,2780,2780,0
20230619,192700,10608032355,2780,2780,2780,2780,0
20230619,192600,10608032355,2780,2780,2780,2780,0
20230619,192500,10608032355,2780,2780,2780,2780,0
20230619,192400,10608032355,2780,2780,2780,2780,0
20230619,192300,10608032355,2780,2780,2780,2780,0
20230619,192200,10608032355,2780,2780,2780,2780,0
20230619,192100,10608032355,2780,2780,2780,2780,0
20230619,192000,10608032355,2780,2780,2780,2780,0
20230619,191900,10608032355,2780,2780,2780,2780,0
20230619,191800,10608032355,2780,2780,2780,2780,29797
20230619,191700,10608032355,2780,2780,2780,2780,0
20230619,191600,10608032355,2780,2780,2780,2780,0
20230619,191500,10608032355,2780,2780,2780,2780,0
20230619,191400,10608032355,2780,2780,2780,2780,0
20230619,191300,10608032355,2780,2780,2780,2780,0
20230619,191200,10608032355,2780,2780,2780,2780,0
20230619,191100,10608032355,2780,2780,2780,2780,0
20230619,191000,10608032355,2780,2780,2780,2780,0
20230619,190900,10608032355,2780,2780,2780,2780,0
20230619,190800,10608032355,2780,2780,2780,2780,0
20230619,190700,10608032355,2780,2780,2780,2780,0
20230619,190600,10608032355,2780,2780,2780,2780,0
20230619,190500,10608032355,2780,2780,2780,2780,0
20230619,190400,10608032355,2780,2780,2780,2780,0
20230619,190300,10608032355,2780,2780,2780,2780,0
20230619,190200,10608032355,2780,2780,2780,2780,0
20230619,190100,10608032355,2780,2780,2780,2780,0
20230619,190000,10608032355,2780,2780,2780,2780,0
20230619,185900,10608032355,2780,2780,2780,2780,0
20230619,185800,10608032355,2780,2780,2780,2780,0
20230619,185700,10608032355,2780,2780,2780,2780,0
20230619,185600,10608032355,2780,2780,2780,2780,0
20230619,185500,10608032355,2780,2780,2780,2780,0
20230619,185400,10608032355,2780,2780,2780,2780,0
20230619,185300,10608032355,2780,2780,2780,2780,0
20230619,185200,10608032355,2780,2780,2780,2780,0
20230619,185100,10608032355,2780,2780,2780,2780,0
20230619,185000,10608032355,2780,2780,2780,2780,0
20230619,184900,10608032355,2780,2780,2780,2780,0
20230619,184800,10608032355,2780,2780,2780,2780,29797
20230619,184700,10608032355,2780,2780,2780,2780,0
20230619,184600,10608032355,2780,2780,2780,2780,0
20230619,184500,10608032355,2780,2780,2780,2780,0
20230619,184400,10608032355,2780,2780,2780,2780,0
20230619,184300,10608032355,2780,2780,2780,2780,0
20230619,184200,10608032355,2780,2780,2780,2780,0
20230619,184100,10608032355,2780,2780,2780,2780,0
20230619,184000,10608032355,2780,2780,2780,2780,0
20230619,183900,10608032355,2780,2780,2780,2780,0
20230619,183800,10608032355,2780,2780,2780,2780,0
20230619,183700,10608032355,2780,2780,2780,2780,0
20230619,183600,10608032355,2780,2780,2780,2780,0
20230619,183500,10608032355,2780,2780,2780,2780,0
20230619,183400,10608032355,2780,2780,2780,2780,0
20230619,183300,10608032355,2780,2780,2780,2780,0
20230619,183200,10608032355,2780,2780,2780,2780,0
20230619,183100,10608032355,2780,2780,2780,2780,0
20230619,183000,10608032355,2780,2780,2780,2780,0
20230619,182900,10608032355,2780,2780,2780,2780,0
20230619,182800,10608032355,2780,2780,2780,2780,0
20230619,182700,10608032355,2780,2780,2780,2780,0
20230619,182600,10608032355,2780,2780,2780,2780,0
20230619,182500,10608032355,2780,2780,2780,2780,0
20230619,182400,10608032355,2780,2780,2780,2780,0
20230619,182300,10608032355,2780,2780,2780,2780,0
20230619,182200,10608032355,2780,2780,2780,2780,0
20230619,182100,10608032355,2780,2780,2780,2780,0
20230619,182000,10608032355,2780,2780,2780,2780,0
20230619,181900,10608032355,2780,2780,2780,2780,0
20230619,181800,10608032355,2780,2780,2780,2780,29797
20230619,181700,10608032355,2780,2780,2780,2780,0
20230619,181600,10608032355,2780,2780,2780,2780,0
20230619,181500,10608032355,2780,2780,2780,2780,0
20230619,181400,10608032355,2780,2780,2780,2780,0
20230619,181300,10608032355,2780,2780,2780,2780,0
20230619,181200,10608032355,2780,2780,2780,2780,0
20230619,181100,10608032355,2780,2780,2780,2780,0
20230619,181000,10608032355,2780,2780,2780,2780,0
20230619,180900,10608032355,2780,2780,2780,2780,0
20230619,180800,10608032355,2780,2780,2780,2780,0
20230619,180700,10608032355,2780,2780,2780,2780,0
20230619,180600,10608032355,2780,2780,2780,2780,0
20230619,180500,10608032355,2780,2780,2780,2780,0
20230619,180400,10608032355,2780,2780,2780,2780,0
20230619,180300,10608032355,2780,2780,2780,2780,0
20230619,180200,10608032355,2780,2780,2780,2780,0
20230619,180100,10608032355,2780,2780,2780,2780,0
20230619,180000,10608032355,2780,2780,2780,2780,0
20230619,175900,10608032355,2780,2780,2780,2780,0
20230619,175800,10608032355,2780,2780,2780,2780,0
20230619,175700,10608032355,2780,2780,2780,2780,0
20230619,175600,10608032355,2780,2780,2780,2780,0
20230619,175500,10608032355,2780,2780,2780,2780,0
20230619,175400,10608032355,2780,2780,2780,2780,0
20230619,175300,10608032355,2780,2780,2780,2780,0
20230619,175200,10608032355,2780,2780,2780,2780,0
20230619,175100,10608032355,2780,2780,2780,2780,0
20230619,175000,10608032355,2780,2780,2780,2780,0
20230619,174900,10608032355,2780,2780,2780,2780,0
20230619,174800,10608032355,2780,2780,2780,2780,29797
20230619,174700,10608032355,2780,2780,2780,2780,0
20230619,174600,10608032355,2780,2780,2780,2780,0
20230619,174500,10608032355,2780,2780,2780,2780,0
20230619,174400,10608032355,2780,2780,2780,2780,0
20230619,174300,10608032355,2780,2780,2780,2780,0
20230619,174200,10608032355,2780,2780,2780,2780,0
20230619,174100,10608032355,2780,2780,2780,2780,0
20230619,174000,10608032355,2780,2780,2780,2780,0
20230619,173900,10608032355,2780,2780,2780,2780,0
20230619,173800,10608032355,2780,2780,2780,2780,0
20230619,173700,10608032355,2780,2780,2780,2780,0
20230619,173600,10608032355,2780,2780,2780,2780,0
20230619,173500,10608032355,2780,2780,2780,2780,0
20230619,173400,10608032355,2780,2780,2780,2780,0
20230619,173300,10608032355,2780,2780,2780,2780,0
20230619,173200,10608032355,2780,2780,2780,2780,0
20230619,173100,10608032355,2780,2780,2780,2780,0
20230619,173000,10608032355,2780,2780,2780,2780,0
20230619,172900,10608032355,2780,2780,2780,2780,0
20230619,172800,10608032355,2780,2780,2780,2780,0
20230619,172700,10608032355,2780,2780,2780,2780,0
20230619,172600,10608032355,2780,2780,2780,2780,0
20230619,172500,10608032355,2780,2780,2780,2780,0
20230619,172400,10608032355,2780,2780,2780,2780,0
20230619,172300,10608032355,2780,2780,2780,2780,0
20230619,172200,10608032355,2780,2780,2780,2780,0
20230619,172100,10608032355,2780,2780,2780,2780,0
20230619,172000,10608032355,2780,2780,2780,2780,0
20230619,171900,10608032355,2780,2780,2780,2780,0
20230619,171800,10608032355,2780,2780,2780,2780,29797
20230619,171700,10608032355,2780,2780,2780,2780,0
20230619,171600,10608032355,2780,2780,2780,2780,0
20230619,171500,10608032355,2780,2780,2780,2780,0
20230619,171400,10608032355,2780,2780,2780,2780,0
20230619,171300,10608032355,2780,2780,2780,2780,0
20230619,171200,10608032355,2780,2780,2780,2780,0
20230619,171100,10608032355,2780,2780,2780,2780,0
20230619,171000,10608032355,2780,2780,2780,2780,0
20230619,170900,10608032355,2780,2780,2780,2780,0
20230619,170800,10608032355,2780,2780,2780,2780,0
20230619,170700,10608032355,2780,2780,2780,2780,0
20230619,170600,10608032355,2780,2780,2780,2780,0
20230619,170500,10608032355,2780,2780,2780,2780,0
20230619,170400,10608032355,2780,2780,2780,2780,0
20230619,170300,10608032355,2780,2780,2780,2780,0
20230619,170200,10608032355,2780,2780,2780,2780,0
20230619,170100,10608032355,2780,2780,2780,2780,0
20230619,170000,10608032355,2780,2780,2780,2780,0
20230619,165900,10608032355,2780,2780,2780,2780,0
20230619,165800,10608032355,2780,2780,2780,2780,0
20230619,165700,10608032355,2780,2780,2780,2780,0
20230619,165600,10608032355,2780,2780,2780,2780,0
20230619,165500,10608032355,2780,2780,2780,2780,0
20230619,165400,10608032355,2780,2780,2780,2780,0
20230619,165300,10608032355,2780,2780,2780,2780,0
20230619,165200,10608032355,2780,2780,2780,2780,0
20230619,165100,10608032355,2780,2780,2780,2780,0
20230619,165000,10608032355,2780,2780,2780,2780,0
20230619,164900,10608032355,2780,2780,2780,2780,0
20230619,164800,10608032355,2780,2780,2780,2780,29797
20230619,164700,10608032355,2780,2780,2780,2780,0
20230619,164600,10608032355,2780,2780,2780,2780,0
20230619,164500,10608032355,2780,2780,2780,2780,0
20230619,164400,10608032355,2780,2780,2780,2780,0
20230619,164300,10608032355,2780,2780,2780,2780,0
20230619,164200,10608032355,2780,2780,2780,2780,0
20230619,164100,10608032355,2780,2780,2780,2780,0
20230619,164000,10608032355,2780,2780,2780,2780,0
20230619,163900,10608032355,2780,2780,2780,2780,0
20230619,163800,10608032355,2780,2780,2780,2780,0
20230619,163700,10608032355,2780,2780,2780,2780,0
20230619,163600,10608032355,2780,2780,2780,2780,0
20230619,163500,10608032355,2780,2780,2780,2780,0
20230619,163400,10608032355,2780,2780,2780,2780,0
20230619,163300,10608032355,2780,2780,2780,2780,0
20230619,163200,10608032355,2780,2780,2780,2780,0
20230619,163100,10608032355,2780,2780,2780,2780,0
20230619,163000,10608032355,2780,2780,2780,2780,0
20230619,162900,10608032355,2780,2780,2780,2780,0
20230619,162800,10608032355,2780,2780,2780,2780,0
20230619,162700,10608032355,2780,2780,2780,2780,0
20230619,162600,10608032355,2780,2780,2780,2780,0
20230619,162500,10608032355,2780,2780,2780,2780,0
20230619,162400,10608032355,2780,2780,2780,2780,0
20230619,162300,10608032355,2780,2780,2780,2780,0
20230619,162200,10608032355,2780,2780,2780,2780,0
20230619,162100,10608032355,2780,2780,2780,2780,0
20230619,162000,10608032355,2780,2780,2780,2780,0
20230619,161900,10608032355,2780,2780,2780,2780,0
20230619,161800,10608032355,2780,2780,2780,2780,29797
20230619,161700,10608032355,2780,2780,2780,2780,0
20230619,161600,10608032355,2780,2780,2780,2780,0
20230619,161500,10608032355,2780,2780,2780,2780,0
20230619,161400,10608032355,2780,2780,2780,2780,0
20230619,161300,10608032355,2780,2780,2780,2780,0
20230619,161200,10608032355,2780,2780,2780,2780,0
20230619,161100,10608032355,2780,2780,2780,2780,0
20230619,161000,10608032355,2780,2780,2780,2780,0
20230619,160900,10608032355,2780,2780,2780,2780,0
20230619,160800,10608032355,2780,2780,2780,2780,0
20230619,160700,10608032355,2780,2780,2780,2780,0
20230619,160600,10608032355,2780,2780,2780,2780,0
20230619,160500,10608032355,2780,2780,2780,2780,0
20230619,160400,10608032355,2780,2780,2780,2780,0
20230619,160300,10608032355,2780,2780,2780,2780,0
20230619,160200,10608032355,2780,2780,2780,2780,0
20230619,160100,10608032355,2780,2780,2780,2780,0
20230619,160000,10608032355,2780,2780,2780,2780,0
20230619,155900,10608032355,2780,2780,2780,2780,0
20230619,155800,10608032355,2780,2780,2780,2780,0
20230619,155700,10608032355,2780,2780,2780,2780,0
20230619,155600,10608032355,2780,2780,2780,2780,0
20230619,155500,10608032355,2780,2780,2780,2780,0
20230619,155400,10608032355,2780,2780,2780,2780,0
20230619,155300,10608032355,2780,2780,2780,2780,0
20230619,155200,10608032355,2780,2780,2780,2780,0
20230619,155100,10608032355,2780,2780,2780,2780,0
20230619,155000,10608032355,2780,2780,2780,2780,0
20230619,154900,10608032355,2780,2780,2780,2780,0
20230619,154800,10608032355,2780,2780,2780,2780,29797
20230619,154700,10608032355,2780,2780,2780,2780,0
20230619,154600,10608032355,2780,2780,2780,2780,0
20230619,154500,10608032355,2780,2780,2780,2780,0
20230619,154400,10608032355,2780,2780,2780,2780,0
20230619,154300,10608032355,2780,2780,2780,2780,0
20230619,154200,10608032355,2780,2780,2780,2780,0
20230619,154100,10608032355,2780,2780,2780,2780,0
20230619,154000,10608032355,2780,2780,2780,2780,0
20230619,153900,10608032355,2780,2780,2780,2780,0
20230619,153800,10608032355,2780,2780,2780,2780,0
20230619,153700,10608032355,2780,2780,2780,2780,0
20230619,153600,10608032355,2780,2780,2780,2780,0
20230619,153500,10608032355,2780,2780,2780,2780,0
20230619,153400,10608032355,2780,2780,2780,2780,0
20230619,153300,10608032355,2780,2780,2780,2780,0
20230619,153200,10608032355,2780,2780,2780,2780,0
20230619,153100,10608032355,2780,2780,2780,2780,0
20230619,153000,10608032355,2780,2780,2780,2780,29797
20230619,152900,10525196695,2775,2775,2775,2775,0
20230619,152800,10525196695,2775,2775,2775,2775,0
20230619,152700,10525196695,2775,2775,2775,2775,0
20230619,152600,10525196695,2775,2775,2775,2775,0
20230619,152500,10525196695,2775,2775,2775,2775,0
20230619,152400,10525196695,2775,2775,2775,2775,0
20230619,152300,10525196695,2775,2775,2775,2775,0
20230619,152200,10525196695,2775,2775,2775,2775,0
20230619,152100,10525196695,2775,2775,2775,2775,0
20230619,152000,10525196695,2775,2775,2775,2775,0
20230619,151900,10525196695,2775,2805,2815,2775,13675
20230619,151800,10487026385,2800,2815,2820,2800,26918
20230619,151700,10411454370,2815,2820,2820,2815,8797
20230619,151600,10386682210,2820,2825,2825,2815,10903
20230619,151500,10355938215,2825,2825,2825,2820,3421
20230619,151400,10346274335,2825,2830,2835,2825,892
20230619,151300,10343750720,2830,2825,2830,2825,3633
20230619,151200,10333485645,2825,2835,2840,2825,2709
20230619,151100,10325810340,2835,2840,2840,2835,750
20230619,151000,10323682345,2840,2845,2845,2840,719
20230619,150900,10321640220,2845,2835,2845,2835,437
20230619,150800,10320401245,2830,2850,2850,2830,1748
20230619,150700,10315448005,2830,2830,2830,2825,3685
20230619,150600,10305028300,2825,2830,2835,2825,1848
20230619,150500,10299801040,2830,2845,2845,2825,6381
20230619,150400,10281710855,2850,2855,2860,2850,2428
20230619,150300,10274790190,2855,2850,2855,2850,1961
20230619,150200,10269194970,2855,2855,2855,2855,185
20230619,150100,10268666795,2855,2855,2860,2855,453
20230619,150000,10267373475,2855,2845,2855,2845,1470
20230619,145900,10263182070,2845,2850,2850,2845,713
20230619,145800,10261151020,2850,2850,2850,2850,851
20230619,145700,10258725670,2850,2860,2860,2850,737
20230619,145600,10256624550,2860,2850,2860,2850,636
20230619,145500,10254807270,2840,2840,2840,2840,1078
20230619,145400,10251745750,2840,2830,2840,2830,1645
20230619,145300,10247087600,2840,2830,2840,2825,3180
20230619,145200,10238079610,2830,2830,2830,2830,84
20230619,145100,10237841890,2830,2830,2830,2830,654
20230619,145000,10235991070,2830,2825,2830,2825,2861
20230619,144900,10227907150,2825,2825,2825,2825,37
20230619,144800,10227802625,2825,2830,2830,2825,1094
20230619,144700,10224708215,2830,2835,2835,2830,4313
20230619,144600,10212493805,2835,2840,2845,2835,2549
20230619,144500,10205261980,2845,2840,2845,2840,199
20230619,144400,10204696130,2840,2840,2840,2840,0
20230619,144300,10204696130,2840,2840,2845,2840,2311
20230619,144200,10198132835,2840,2845,2845,2840,1316
20230619,144100,10194395255,2840,2850,2850,2840,1250
20230619,144000,10190838980,2850,2850,2850,2850,1652
20230619,143900,10186130780,2850,2855,2855,2850,1000
20230619,143800,10183280765,2850,2855,2860,2850,279
20230619,143700,10182484565,2860,2860,2860,2860,38
20230619,143600,10182375885,2860,2850,2860,2850,229
20230619,143500,10181721235,2850,2860,2860,2850,738
20230619,143400,10179617440,2860,2850,2860,2850,220
20230619,143300,10178988390,2855,2855,2855,2850,538
20230619,143200,10177452685,2850,2845,2855,2845,281
20230619,143100,10176652985,2840,2855,2855,2840,4990
20230619,143000,10162470065,2855,2860,2860,2855,1403
20230619,142900,10158458270,2860,2865,2865,2860,816
20230619,142800,10156124455,2865,2870,2870,2865,7348
20230619,142700,10135054940,2875,2875,2875,2875,1
20230619,142600,10135052065,2875,2875,2875,2870,7474
20230619,142500,10113577825,2880,2880,2880,2875,936
20230619,142400,10110886315,2875,2885,2885,2875,4154
20230619,142300,10098923740,2885,2890,2890,2885,698
20230619,142200,10096908585,2890,2890,2890,2890,0
20230619,142100,10096908585,2890,2890,2900,2890,193
20230619,142000,10096350765,2890,2895,2900,2885,4351
20230619,141900,10083771305,2895,2895,2895,2895,0
20230619,141800,10083771305,2895,2900,2900,2895,1249
20230619,141700,10080155180,2900,2895,2900,2895,710
20230619,141600,10078098730,2895,2905,2905,2895,393
20230619,141500,10076957630,2905,2905,2905,2895,6224
20230619,141400,10058904610,2900,2900,2900,2900,1231
20230619,141300,10055334710,2900,2895,2900,2895,1376
20230619,141200,10051348140,2900,2890,2900,2885,2461
20230619,141100,10044242370,2885,2915,2920,2885,12244
20230619,141000,10008585075,2915,2890,2915,2890,7393
20230619,140900,9987122360,2890,2890,2890,2885,3934
20230619,140800,9975754990,2885,2880,2885,2880,4699
20230619,140700,9962214040,2880,2870,2880,2870,1330
20230619,140600,9958392230,2880,2875,2880,2875,4223
20230619,140500,9946243900,2875,2880,2880,2875,1100
20230619,140400,9943081195,2880,2880,2880,2880,58
20230619,140300,9942914155,2875,2870,2875,2870,1436
20230619,140200,9938792615,2870,2865,2870,2865,1395
20230619,140100,9934790925,2865,2875,2880,2865,3598
20230619,140000,9924454925,2875,2875,2875,2870,1135
20230619,135900,9921196750,2870,2860,2870,2860,1989
20230619,135800,9915493290,2865,2865,2865,2860,906
20230619,135700,9912897605,2865,2865,2865,2860,888
20230619,135600,9910353735,2865,2860,2865,2860,1130
20230619,135500,9907117985,2865,2855,2865,2855,2319
20230619,135400,9900486290,2855,2860,2860,2855,3211
20230619,135300,9891305015,2860,2855,2865,2855,1946
20230619,135200,9885738750,2850,2850,2850,2845,627
20230619,135100,9883952330,2845,2845,2850,2845,792
20230619,135000,9881698935,2850,2835,2850,2835,375
20230619,134900,9880634015,2840,2840,2845,2840,1669
20230619,134800,9875890800,2840,2835,2840,2835,1364
20230619,134700,9872020425,2835,2830,2835,2830,1041
20230619,134600,9869072190,2830,2830,2830,2830,1115
20230619,134500,9865916740,2835,2820,2835,2820,1207
20230619,134400,9862512985,2820,2825,2825,2820,2527
20230619,134300,9855380035,2825,2830,2830,2825,211
20230619,134200,9854782935,2830,2835,2835,2830,720
20230619,134100,9852745285,2835,2820,2835,2820,2711
20230619,134000,9845072385,2825,2825,2825,2825,45
20230619,133900,9844945260,2825,2825,2825,2820,1136
20230619,133800,9841741185,2820,2820,2820,2820,577
20230619,133700,9840114045,2820,2830,2830,2820,257
20230619,133600,9839389285,2820,2820,2820,2820,505
20230619,133500,9837965185,2820,2815,2835,2815,1955
20230619,133400,9832455100,2820,2820,2835,2815,1635
20230619,133300,9827847800,2820,2815,2820,2815,1564
20230619,133200,9823442870,2815,2820,2820,2815,2175
20230619,133100,9817310460,2820,2820,2835,2815,6373
20230619,133000,9799344250,2820,2825,2825,2820,4183
20230619,132900,9787539915,2840,2825,2840,2825,183
20230619,132800,9787022250,2825,2840,2845,2825,499
20230619,132700,9785605315,2840,2825,2840,2825,2429
20230619,132600,9778741015,2825,2830,2830,2825,2273
20230619,132500,9772319340,2830,2830,2830,2830,701
20230619,132400,9770335510,2830,2830,2830,2830,0
20230619,132300,9770335510,2830,2830,2830,2830,1436
20230619,132200,9766271630,2830,2835,2835,2830,224
20230619,132100,9765636600,2835,2830,2835,2830,303
20230619,132000,9764777810,2830,2830,2830,2830,1254
20230619,131900,9761228990,2835,2835,2840,2830,490
20230619,131800,9759840620,2835,2835,2840,2835,308
20230619,131700,9758967410,2840,2840,2840,2840,1594
20230619,131600,9754440450,2840,2840,2840,2840,120
20230619,131500,9754099650,2840,2835,2840,2835,174
20230619,131400,9753605515,2840,2840,2840,2835,318
20230619,131300,9752702940,2840,2840,2840,2840,70
20230619,131200,9752504140,2840,2835,2840,2835,491
20230619,131100,9751110475,2835,2835,2835,2830,306
20230619,131000,9750243390,2830,2830,2830,2825,2404
20230619,130900,9743450460,2830,2815,2830,2815,1097
20230619,130800,9740356760,2825,2835,2835,2815,7506
20230619,130700,9719159535,2835,2835,2835,2830,459
20230619,130600,9717858280,2835,2845,2845,2835,597
20230619,130500,9716165420,2830,2820,2830,2815,10649
20230619,130400,9686097920,2825,2830,2835,2820,19488
20230619,130300,9631005240,2830,2840,2840,2830,6003
20230619,130200,9613998650,2840,2840,2840,2840,697
20230619,130100,9612019170,2845,2855,2855,2845,974
20230619,130000,9609245520,2855,2860,2860,2845,1495
20230619,125900,9604977940,2865,2845,2865,2845,1245
20230619,125800,9601421030,2845,2830,2845,2830,781
20230619,125700,9599202285,2840,2845,2845,2830,10648
20230619,125600,9569011005,2845,2865,2870,2845,3813
20230619,125500,9558160475,2870,2845,2870,2845,2573
20230619,125400,9550814900,2845,2840,2845,2840,572
20230619,125300,9549189890,2835,2855,2855,2835,24043
20230619,125200,9480697655,2855,2855,2860,2850,7303
20230619,125100,9459859170,2855,2865,2870,2850,6568
20230619,125000,9441096660,2865,2855,2865,2855,2029
20230619,124900,9435292050,2855,2860,2860,2850,7333
20230619,124800,9414360010,2855,2855,2865,2855,2867
20230619,124700,9406163875,2855,2855,2860,2850,5268
20230619,124600,9391127300,2860,2860,2865,2855,10208
20230619,124500,9361949125,2865,2885,2885,2855,24633
20230619,124400,9291228595,2885,2900,2900,2885,16365
20230619,124300,9243939740,2905,2905,2905,2895,22095
20230619,124200,9179954985,2900,2900,2905,2900,145
20230619,124100,9179534480,2900,2900,2900,2895,663
20230619,124000,9177613235,2900,2905,2905,2895,2813
20230619,123900,9169465095,2900,2900,2910,2900,2623
20230619,123800,9161858360,2900,2900,2900,2895,628
20230619,123700,9160039785,2895,2905,2905,2895,14816
20230619,123600,9117094530,2905,2910,2910,2905,597
20230619,123500,9115357270,2910,2905,2910,2900,1945
20230619,123400,9109706320,2905,2905,2905,2905,6226
20230619,123300,9091619790,2905,2905,2905,2905,165
20230619,123200,9091140465,2905,2905,2905,2905,68
20230619,123100,9090942925,2905,2905,2905,2905,6
20230619,123000,9090925495,2905,2920,2920,2905,2
20230619,122900,9090919670,2900,2900,2920,2900,8409
20230619,122800,9066456890,2900,2905,2905,2900,9638
20230619,122700,9038469615,2910,2905,2910,2905,2025
20230619,122600,9032586930,2905,2905,2910,2905,1260
20230619,122500,9028923965,2910,2915,2915,2910,7396
20230619,122400,9007398475,2910,2915,2915,2910,259
20230619,122300,9006644275,2915,2915,2915,2910,641
20230619,122200,9004777540,2915,2915,2920,2910,542
20230619,122100,9003199285,2920,2915,2920,2910,635
20230619,122000,9001351175,2915,2915,2915,2910,3706
20230619,121900,8990562035,2915,2910,2915,2910,1984
20230619,121800,8984785925,2915,2915,2915,2915,223
20230619,121700,8984135880,2915,2920,2920,2915,942
20230619,121600,8981385740,2920,2920,2920,2920,1
20230619,121500,8981382820,2920,2920,2920,2910,1206
20230619,121400,8977870800,2925,2910,2925,2910,2493
20230619,121300,8970615890,2915,2920,2920,2915,784
20230619,121200,8968330500,2920,2920,2920,2920,19
20230619,121100,8968275020,2920,2920,2925,2915,2035
20230619,121000,8962342745,2920,2915,2925,2915,35
20230619,120900,8962240690,2925,2925,2925,2925,5
20230619,120800,8962226065,2925,2915,2925,2910,3033
20230619,120700,8953393120,2920,2915,2920,2915,982
20230619,120600,8950530525,2915,2920,2920,2910,223
20230619,120500,8949880475,2920,2915,2920,2910,2328
20230619,120400,8943105485,2910,2915,2915,2910,1236
20230619,120300,8939503080,2915,2920,2920,2915,2298
20230619,120200,8932803845,2915,2915,2920,2915,4
20230619,120100,8932792175,2920,2920,2920,2915,1041
20230619,120000,8929752605,2920,2915,2920,2910,2102
20230619,115900,8923627460,2920,2915,2920,2915,55
20230619,115800,8923467115,2920,2920,2920,2915,1134
20230619,115700,8920161345,2920,2915,2920,2915,820
20230619,115600,8917767530,2920,2920,2920,2920,300
20230619,115500,8916891530,2920,2920,2920,2915,1456
20230619,115400,8912640110,2920,2915,2920,2915,31
20230619,115300,8912549740,2920,2920,2920,2920,38
20230619,115200,8912438780,2920,2910,2920,2905,2244
20230619,115100,8905908275,2905,2910,2910,2905,4899
20230619,115000,8891675230,2910,2910,2910,2910,656
20230619,114900,8889766270,2910,2910,2915,2910,1421
20230619,114800,8885631155,2910,2910,2910,2910,1745
20230619,114700,8880553205,2915,2915,2915,2910,1045
20230619,114600,8877507375,2920,2920,2925,2915,167
20230619,114500,8877019925,2925,2925,2925,2925,1000
20230619,114400,8874094925,2925,2910,2930,2910,1751
20230619,114300,8868973275,2925,2910,2925,2910,529
20230619,114200,8867432385,2910,2915,2915,2910,29
20230619,114100,8867347950,2920,2915,2920,2910,353
20230619,114000,8866318950,2910,2920,2920,2910,3921
20230619,113900,8854891080,2925,2925,2925,2925,17
20230619,113800,8854841355,2930,2925,2930,2920,661
20230619,113700,8852910720,2925,2920,2925,2920,140
20230619,113600,8852501420,2925,2925,2925,2925,1
20230619,113500,8852498495,2920,2920,2920,2915,301
20230619,113400,8851619580,2920,2920,2920,2920,15
20230619,113300,8851575780,2920,2920,2920,2920,512
20230619,113200,8850080740,2925,2925,2925,2925,107
20230619,113100,8849767765,2930,2930,2930,2925,1715
20230619,113000,8844751295,2925,2930,2930,2925,1152
20230619,112900,8841381260,2930,2930,2930,2925,846
20230619,112800,8838902955,2930,2930,2930,2930,1467
20230619,112700,8834604645,2925,2925,2925,2925,1850
20230619,112600,8829193395,2930,2930,2930,2925,449
20230619,112500,8827877830,2925,2925,2935,2925,1951
20230619,112400,8822165015,2925,2920,2925,2920,878
20230619,112300,8819600735,2925,2925,2925,2920,1008
20230619,112200,8816657310,2920,2920,2925,2920,2053
20230619,112100,8810652545,2920,2920,2925,2920,3084
20230619,112000,8801647240,2920,2920,2925,2920,932
20230619,111900,8798924680,2920,2920,2920,2920,699
20230619,111800,8796883600,2910,2910,2925,2905,1868
20230619,111700,8791443110,2905,2910,2910,2905,491
20230619,111600,8790016750,2905,2910,2915,2905,2903
20230619,111500,8781579545,2910,2915,2915,2910,2551
20230619,111400,8774155390,2910,2910,2915,2910,326
20230619,111300,8773206715,2910,2910,2915,2910,38
20230619,111200,8773096125,2910,2915,2915,2910,2212
20230619,111100,8766656305,2910,2905,2915,2905,3014
20230619,111000,8757896590,2910,2905,2910,2905,619
20230619,110900,8756098290,2905,2905,2910,2905,5235
20230619,110800,8740890475,2905,2910,2910,2905,4932
20230619,110700,8726551130,2910,2910,2910,2905,828
20230619,110600,8724145490,2905,2910,2915,2905,10050
20230619,110500,8694918295,2910,2910,2915,2905,3519
20230619,110400,8684687685,2910,2910,2915,2910,1152
20230619,110300,8681333855,2910,2910,2910,2905,1407
20230619,110200,8677243970,2905,2905,2910,2900,4559
20230619,110100,8663999220,2905,2915,2915,2905,16583
20230619,110000,8615769155,2920,2920,2920,2915,2786
20230619,105900,8607635145,2920,2915,2925,2915,1102
20230619,105800,8604418145,2915,2920,2920,2915,2889
20230619,105700,8595982435,2920,2925,2930,2920,1806
20230619,105600,8590703015,2930,2925,2930,2925,581
20230619,105500,8589002560,2925,2930,2930,2925,2302
20230619,105400,8582269075,2930,2920,2930,2920,842
20230619,105300,8579806300,2920,2920,2925,2920,743
20230619,105200,8577635235,2920,2915,2920,2910,1501
20230619,105100,8573256420,2915,2915,2920,2915,2864
20230619,105000,8564907760,2915,2915,2920,2915,1659
20230619,104900,8560071740,2915,2920,2920,2910,21182
20230619,104800,8498398375,2920,2925,2925,2920,6031
20230619,104700,8480785265,2925,2920,2925,2915,7939
20230619,104600,8457598165,2920,2915,2920,2915,3296
20230619,104500,8447988260,2920,2930,2930,2920,15022
20230619,104400,8404061930,2930,2940,2945,2930,13609
20230619,104300,8364105470,2945,2945,2945,2940,2253
20230619,104200,8357478385,2940,2945,2945,2940,477
20230619,104100,8356075795,2945,2940,2945,2940,641
20230619,104000,8354191095,2945,2950,2950,2940,1403
20230619,103900,8350065710,2945,2945,2950,2940,1957
20230619,103800,8344305840,2945,2945,2945,2935,6210
20230619,103700,8326056130,2940,2945,2945,2940,498
20230619,103600,8324591105,2945,2950,2950,2945,1786
20230619,103500,8319330465,2960,2960,2965,2960,191
20230619,103400,8318765100,2945,2970,2970,2945,3753
20230619,103300,8307639985,2970,2945,2970,2940,3822
20230619,103200,8296355340,2940,2945,2945,2940,574
20230619,103100,8294667175,2940,2950,2950,2940,3897
20230619,103000,8283195355,2945,2955,2955,2945,2845
20230619,102900,8274803185,2955,2955,2955,2950,1133
20230619,102800,8271455175,2950,2960,2960,2950,1558
20230619,102700,8266855290,2950,2955,2960,2950,2517
20230619,102600,8259423890,2955,2960,2960,2950,5626
20230619,102500,8242810655,2960,2970,2970,2955,8237
20230619,102400,8218412080,2970,2965,2975,2965,4007
20230619,102300,8206509750,2965,2950,2985,2950,8604
20230619,102200,8180901290,2950,2945,2950,2940,2122
20230619,102100,8174647955,2940,2935,2945,2930,4145
20230619,102000,8162490175,2940,2940,2945,2930,3616
20230619,101900,8151868190,2940,2935,2940,2930,5603
20230619,101800,8135438320,2935,2940,2950,2935,9879
20230619,101700,8106414875,2945,2935,2950,2935,11486
20230619,101600,8072620775,2935,2970,2970,2935,43287
20230619,101500,7945036105,2975,2970,3000,2965,12844
20230619,101400,7906899930,2980,3010,3015,2970,36285
20230619,101300,7798711225,3010,3005,3015,3000,6757
20230619,101200,7778404180,3000,2990,3025,2990,15477
20230619,101100,7731879655,3000,2985,3000,2980,18156
20230619,101000,7677673650,2990,2975,2995,2970,10049
20230619,100900,7647720480,2970,3000,3010,2970,53970
20230619,100800,7486841585,3005,3035,3050,2970,90093
20230619,100700,7216255580,3035,3045,3080,3015,125453
20230619,100600,6833687020,3045,3130,3250,2960,402807
20230619,100500,5565462365,3120,3020,3160,3015,331294
20230619,100400,4538986265,3020,2965,3020,2960,63568
20230619,100300,4348844615,2970,2945,2970,2945,9228
20230619,100200,4321550255,2950,2960,2960,2940,5187
20230619,100100,4306247975,2955,2935,2960,2925,8770
20230619,100000,4280418175,2935,2945,2950,2925,10893
20230619,095900,4248417030,2945,2950,2955,2945,2817
20230619,095800,4240109395,2950,2935,2955,2935,3083
20230619,095700,4231020870,2935,2930,2945,2930,2677
20230619,095600,4223150390,2930,2935,2935,2930,2371
20230619,095500,4216198455,2930,2935,2945,2930,4783
20230619,095400,4202153815,2935,2935,2945,2935,3565
20230619,095300,4191668465,2950,2925,2950,2925,5729
20230619,095200,4174890830,2930,2945,2950,2930,6416
20230619,095100,4156035315,2945,2955,2960,2945,9526
20230619,095000,4127928765,2955,2930,2960,2930,16858
20230619,094900,4078258570,2930,2915,2935,2910,4071
20230619,094800,4066345590,2915,2905,2915,2905,6239
20230619,094700,4048195795,2910,2910,2910,2900,10439
20230619,094600,4017891140,2910,2910,2910,2905,1495
20230619,094500,4013541765,2905,2910,2920,2905,4930
20230619,094400,3999198825,2910,2925,2925,2910,5209
20230619,094300,3984019450,2930,2930,2930,2915,6355
20230619,094200,3965453265,2930,2945,2950,2930,9595
20230619,094100,3937252005,2945,2950,2955,2940,10768
20230619,094000,3905539465,2945,2935,2950,2930,9336
20230619,093900,3878097565,2930,2925,2940,2920,7567
20230619,093800,3855911265,2920,2915,2935,2910,7026
20230619,093700,3835392220,2910,2895,2910,2895,23775
20230619,093600,3766443160,2890,2895,2895,2890,5302
20230619,093500,3751103840,2895,2895,2900,2890,5382
20230619,093400,3735538730,2900,2895,2900,2895,5181
20230619,093300,3720535925,2900,2905,2910,2895,8395
20230619,093200,3696200240,2910,2910,2910,2895,14741
20230619,093100,3653424150,2910,2920,2925,2905,13185
20230619,093000,3615024180,2920,2940,2940,2920,12463
20230619,092900,3578537770,2940,2925,2945,2925,4214
20230619,092800,3566176630,2930,2940,2945,2925,10850
20230619,092700,3534388400,2935,2930,2950,2925,4869
20230619,092600,3520090850,2940,2930,2960,2920,31340
20230619,092500,3427865725,2940,2920,2940,2905,13631
20230619,092400,3388102775,2920,2920,2930,2905,10063
20230619,092300,3358768510,2920,2920,2925,2895,37549
20230619,092200,3249818385,2930,2930,2940,2920,8642
20230619,092100,3224563205,2930,2945,2950,2920,14489
20230619,092000,3182069910,2940,2915,2945,2910,14031
20230619,091900,3141037135,2915,2910,2925,2905,19959
20230619,091800,3082948165,2910,2910,2925,2905,18654
20230619,091700,3028660435,2910,2940,2940,2900,59076
20230619,091600,2856086220,2940,2945,2945,2935,23128
20230619,091500,2788123370,2945,2960,2975,2945,17258
20230619,091400,2737194195,2960,2980,2980,2950,12454
20230619,091300,2700352460,2980,2995,3000,2955,14858
20230619,091200,2656235070,2995,3015,3025,2995,16768
20230619,091100,2605827650,3010,2965,3015,2960,53697
20230619,091000,2444812035,2970,2945,2975,2940,26309
20230619,090900,2367187935,2940,2935,2960,2930,19921
20230619,090800,2308600775,2940,2950,2960,2930,45219
20230619,090700,2175523200,2955,2930,2970,2925,26538
20230619,090600,2097516750,2925,2910,2935,2880,60343
20230619,090500,1922584770,2900,2995,3000,2895,87716
20230619,090400,1664024845,3000,3010,3015,2990,26535
20230619,090300,1584466925,3010,2955,3020,2955,51243
20230619,090200,1431135790,2950,2925,2970,2870,79756
20230619,090100,1198444880,2920,3010,3025,2920,105688
20230619,090000,883929155,3025,3065,3065,3000,287392