KissMeData/246710/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,191100,804647760,13450,13450,13450,13450,639
20230619,191000,804647760,13450,13450,13450,13450,0
20230619,190900,804647760,13450,13450,13450,13450,0
20230619,190800,804647760,13450,13450,13450,13450,0
20230619,190700,804647760,13450,13450,13450,13450,0
20230619,190600,804647760,13450,13450,13450,13450,0
20230619,190500,804647760,13450,13450,13450,13450,0
20230619,190400,804647760,13450,13450,13450,13450,0
20230619,190300,804647760,13450,13450,13450,13450,0
20230619,190200,804647760,13450,13450,13450,13450,0
20230619,190100,804647760,13450,13450,13450,13450,0
20230619,190000,804647760,13450,13450,13450,13450,0
20230619,185900,804647760,13450,13450,13450,13450,0
20230619,185800,804647760,13450,13450,13450,13450,0
20230619,185700,804647760,13450,13450,13450,13450,0
20230619,185600,804647760,13450,13450,13450,13450,0
20230619,185500,804647760,13450,13450,13450,13450,0
20230619,185400,804647760,13450,13450,13450,13450,0
20230619,185300,804647760,13450,13450,13450,13450,0
20230619,185200,804647760,13450,13450,13450,13450,0
20230619,185100,804647760,13450,13450,13450,13450,0
20230619,185000,804647760,13450,13450,13450,13450,0
20230619,184900,804647760,13450,13450,13450,13450,0
20230619,184800,804647760,13450,13450,13450,13450,0
20230619,184700,804647760,13450,13450,13450,13450,0
20230619,184600,804647760,13450,13450,13450,13450,0
20230619,184500,804647760,13450,13450,13450,13450,0
20230619,184400,804647760,13450,13450,13450,13450,0
20230619,184300,804647760,13450,13450,13450,13450,0
20230619,184200,804647760,13450,13450,13450,13450,0
20230619,184100,804647760,13450,13450,13450,13450,639
20230619,184000,804647760,13450,13450,13450,13450,0
20230619,183900,804647760,13450,13450,13450,13450,0
20230619,183800,804647760,13450,13450,13450,13450,0
20230619,183700,804647760,13450,13450,13450,13450,0
20230619,183600,804647760,13450,13450,13450,13450,0
20230619,183500,804647760,13450,13450,13450,13450,0
20230619,183400,804647760,13450,13450,13450,13450,0
20230619,183300,804647760,13450,13450,13450,13450,0
20230619,183200,804647760,13450,13450,13450,13450,0
20230619,183100,804647760,13450,13450,13450,13450,0
20230619,183000,804647760,13450,13450,13450,13450,0
20230619,182900,804647760,13450,13450,13450,13450,0
20230619,182800,804647760,13450,13450,13450,13450,0
20230619,182700,804647760,13450,13450,13450,13450,0
20230619,182600,804647760,13450,13450,13450,13450,0
20230619,182500,804647760,13450,13450,13450,13450,0
20230619,182400,804647760,13450,13450,13450,13450,0
20230619,182300,804647760,13450,13450,13450,13450,0
20230619,182200,804647760,13450,13450,13450,13450,0
20230619,182100,804647760,13450,13450,13450,13450,0
20230619,182000,804647760,13450,13450,13450,13450,0
20230619,181900,804647760,13450,13450,13450,13450,0
20230619,181800,804647760,13450,13450,13450,13450,0
20230619,181700,804647760,13450,13450,13450,13450,0
20230619,181600,804647760,13450,13450,13450,13450,0
20230619,181500,804647760,13450,13450,13450,13450,0
20230619,181400,804647760,13450,13450,13450,13450,0
20230619,181300,804647760,13450,13450,13450,13450,0
20230619,181200,804647760,13450,13450,13450,13450,0
20230619,181100,804647760,13450,13450,13450,13450,639
20230619,181000,804647760,13450,13450,13450,13450,0
20230619,180900,804647760,13450,13450,13450,13450,0
20230619,180800,804647760,13450,13450,13450,13450,0
20230619,180700,804647760,13450,13450,13450,13450,0
20230619,180600,804647760,13450,13450,13450,13450,0
20230619,180500,804647760,13450,13450,13450,13450,0
20230619,180400,804647760,13450,13450,13450,13450,0
20230619,180300,804647760,13450,13450,13450,13450,0
20230619,180200,804647760,13450,13450,13450,13450,0
20230619,180100,804647760,13450,13450,13450,13450,0
20230619,180000,804647760,13450,13450,13450,13450,0
20230619,175900,804647760,13450,13450,13450,13450,0
20230619,175800,804647760,13450,13450,13450,13450,0
20230619,175700,804647760,13450,13450,13450,13450,0
20230619,175600,804647760,13450,13450,13450,13450,0
20230619,175500,804647760,13450,13450,13450,13450,0
20230619,175400,804647760,13450,13450,13450,13450,0
20230619,175300,804647760,13450,13450,13450,13450,0
20230619,175200,804647760,13450,13450,13450,13450,0
20230619,175100,804647760,13450,13450,13450,13450,0
20230619,175000,804647760,13450,13450,13450,13450,0
20230619,174900,804647760,13450,13450,13450,13450,0
20230619,174800,804647760,13450,13450,13450,13450,0
20230619,174700,804647760,13450,13450,13450,13450,0
20230619,174600,804647760,13450,13450,13450,13450,0
20230619,174500,804647760,13450,13450,13450,13450,0
20230619,174400,804647760,13450,13450,13450,13450,0
20230619,174300,804647760,13450,13450,13450,13450,0
20230619,174200,804647760,13450,13450,13450,13450,0
20230619,174100,804647760,13450,13450,13450,13450,639
20230619,174000,804647760,13450,13450,13450,13450,0
20230619,173900,804647760,13450,13450,13450,13450,0
20230619,173800,804647760,13450,13450,13450,13450,0
20230619,173700,804647760,13450,13450,13450,13450,0
20230619,173600,804647760,13450,13450,13450,13450,0
20230619,173500,804647760,13450,13450,13450,13450,0
20230619,173400,804647760,13450,13450,13450,13450,0
20230619,173300,804647760,13450,13450,13450,13450,0
20230619,173200,804647760,13450,13450,13450,13450,0
20230619,173100,804647760,13450,13450,13450,13450,0
20230619,173000,804647760,13450,13450,13450,13450,0
20230619,172900,804647760,13450,13450,13450,13450,0
20230619,172800,804647760,13450,13450,13450,13450,0
20230619,172700,804647760,13450,13450,13450,13450,0
20230619,172600,804647760,13450,13450,13450,13450,0
20230619,172500,804647760,13450,13450,13450,13450,0
20230619,172400,804647760,13450,13450,13450,13450,0
20230619,172300,804647760,13450,13450,13450,13450,0
20230619,172200,804647760,13450,13450,13450,13450,0
20230619,172100,804647760,13450,13450,13450,13450,0
20230619,172000,804647760,13450,13450,13450,13450,0
20230619,171900,804647760,13450,13450,13450,13450,0
20230619,171800,804647760,13450,13450,13450,13450,0
20230619,171700,804647760,13450,13450,13450,13450,0
20230619,171600,804647760,13450,13450,13450,13450,0
20230619,171500,804647760,13450,13450,13450,13450,0
20230619,171400,804647760,13450,13450,13450,13450,0
20230619,171300,804647760,13450,13450,13450,13450,0
20230619,171200,804647760,13450,13450,13450,13450,0
20230619,171100,804647760,13450,13450,13450,13450,639
20230619,171000,804647760,13450,13450,13450,13450,0
20230619,170900,804647760,13450,13450,13450,13450,0
20230619,170800,804647760,13450,13450,13450,13450,0
20230619,170700,804647760,13450,13450,13450,13450,0
20230619,170600,804647760,13450,13450,13450,13450,0
20230619,170500,804647760,13450,13450,13450,13450,0
20230619,170400,804647760,13450,13450,13450,13450,0
20230619,170300,804647760,13450,13450,13450,13450,0
20230619,170200,804647760,13450,13450,13450,13450,0
20230619,170100,804647760,13450,13450,13450,13450,0
20230619,170000,804647760,13450,13450,13450,13450,0
20230619,165900,804647760,13450,13450,13450,13450,0
20230619,165800,804647760,13450,13450,13450,13450,0
20230619,165700,804647760,13450,13450,13450,13450,0
20230619,165600,804647760,13450,13450,13450,13450,0
20230619,165500,804647760,13450,13450,13450,13450,0
20230619,165400,804647760,13450,13450,13450,13450,0
20230619,165300,804647760,13450,13450,13450,13450,0
20230619,165200,804647760,13450,13450,13450,13450,0
20230619,165100,804647760,13450,13450,13450,13450,0
20230619,165000,804647760,13450,13450,13450,13450,0
20230619,164900,804647760,13450,13450,13450,13450,0
20230619,164800,804647760,13450,13450,13450,13450,0
20230619,164700,804647760,13450,13450,13450,13450,0
20230619,164600,804647760,13450,13450,13450,13450,0
20230619,164500,804647760,13450,13450,13450,13450,0
20230619,164400,804647760,13450,13450,13450,13450,0
20230619,164300,804647760,13450,13450,13450,13450,0
20230619,164200,804647760,13450,13450,13450,13450,0
20230619,164100,804647760,13450,13450,13450,13450,639
20230619,164000,804647760,13450,13450,13450,13450,0
20230619,163900,804647760,13450,13450,13450,13450,0
20230619,163800,804647760,13450,13450,13450,13450,0
20230619,163700,804647760,13450,13450,13450,13450,0
20230619,163600,804647760,13450,13450,13450,13450,0
20230619,163500,804647760,13450,13450,13450,13450,0
20230619,163400,804647760,13450,13450,13450,13450,0
20230619,163300,804647760,13450,13450,13450,13450,0
20230619,163200,804647760,13450,13450,13450,13450,0
20230619,163100,804647760,13450,13450,13450,13450,0
20230619,163000,804647760,13450,13450,13450,13450,0
20230619,162900,804647760,13450,13450,13450,13450,0
20230619,162800,804647760,13450,13450,13450,13450,0
20230619,162700,804647760,13450,13450,13450,13450,0
20230619,162600,804647760,13450,13450,13450,13450,0
20230619,162500,804647760,13450,13450,13450,13450,0
20230619,162400,804647760,13450,13450,13450,13450,0
20230619,162300,804647760,13450,13450,13450,13450,0
20230619,162200,804647760,13450,13450,13450,13450,0
20230619,162100,804647760,13450,13450,13450,13450,0
20230619,162000,804647760,13450,13450,13450,13450,0
20230619,161900,804647760,13450,13450,13450,13450,0
20230619,161800,804647760,13450,13450,13450,13450,0
20230619,161700,804647760,13450,13450,13450,13450,0
20230619,161600,804647760,13450,13450,13450,13450,0
20230619,161500,804647760,13450,13450,13450,13450,0
20230619,161400,804647760,13450,13450,13450,13450,0
20230619,161300,804647760,13450,13450,13450,13450,0
20230619,161200,804647760,13450,13450,13450,13450,0
20230619,161100,804647760,13450,13450,13450,13450,639
20230619,161000,804647760,13450,13450,13450,13450,0
20230619,160900,804647760,13450,13450,13450,13450,0
20230619,160800,804647760,13450,13450,13450,13450,0
20230619,160700,804647760,13450,13450,13450,13450,0
20230619,160600,804647760,13450,13450,13450,13450,0
20230619,160500,804647760,13450,13450,13450,13450,0
20230619,160400,804647760,13450,13450,13450,13450,0
20230619,160300,804647760,13450,13450,13450,13450,0
20230619,160200,804647760,13450,13450,13450,13450,0
20230619,160100,804647760,13450,13450,13450,13450,0
20230619,160000,804647760,13450,13450,13450,13450,0
20230619,155900,804647760,13450,13450,13450,13450,0
20230619,155800,804647760,13450,13450,13450,13450,0
20230619,155700,804647760,13450,13450,13450,13450,0
20230619,155600,804647760,13450,13450,13450,13450,0
20230619,155500,804647760,13450,13450,13450,13450,0
20230619,155400,804647760,13450,13450,13450,13450,0
20230619,155300,804647760,13450,13450,13450,13450,0
20230619,155200,804647760,13450,13450,13450,13450,0
20230619,155100,804647760,13450,13450,13450,13450,0
20230619,155000,804647760,13450,13450,13450,13450,0
20230619,154900,804647760,13450,13450,13450,13450,0
20230619,154800,804647760,13450,13450,13450,13450,0
20230619,154700,804647760,13450,13450,13450,13450,0
20230619,154600,804647760,13450,13450,13450,13450,0
20230619,154500,804647760,13450,13450,13450,13450,0
20230619,154400,804647760,13450,13450,13450,13450,0
20230619,154300,804647760,13450,13450,13450,13450,0
20230619,154200,804647760,13450,13450,13450,13450,0
20230619,154100,804647760,13450,13450,13450,13450,639
20230619,154000,804647760,13450,13450,13450,13450,0
20230619,153900,804647760,13450,13450,13450,13450,0
20230619,153800,804647760,13450,13450,13450,13450,0
20230619,153700,804647760,13450,13450,13450,13450,0
20230619,153600,804647760,13450,13450,13450,13450,0
20230619,153500,804647760,13450,13450,13450,13450,0
20230619,153400,804647760,13450,13450,13450,13450,0
20230619,153300,804647760,13450,13450,13450,13450,0
20230619,153200,804647760,13450,13450,13450,13450,0
20230619,153100,804647760,13450,13450,13450,13450,0
20230619,153000,804647760,13450,13450,13450,13450,639
20230619,152900,796053210,13400,13400,13400,13400,0
20230619,152800,796053210,13400,13400,13400,13400,0
20230619,152700,796053210,13400,13400,13400,13400,0
20230619,152600,796053210,13400,13400,13400,13400,0
20230619,152500,796053210,13400,13400,13400,13400,0
20230619,152400,796053210,13400,13400,13400,13400,0
20230619,152300,796053210,13400,13400,13400,13400,0
20230619,152200,796053210,13400,13400,13400,13400,0
20230619,152100,796053210,13400,13400,13400,13400,0
20230619,152000,796053210,13400,13400,13400,13400,0
20230619,151900,796053210,13400,13400,13400,13390,130
20230619,151800,794311380,13400,13370,13400,13370,419
20230619,151700,788700710,13310,13310,13310,13310,0
20230619,151600,788700710,13310,13310,13310,13310,0
20230619,151500,788700710,13310,13310,13310,13310,0
20230619,151400,788700710,13310,13310,13310,13310,0
20230619,151300,788700710,13310,13310,13310,13310,0
20230619,151200,788700710,13310,13310,13310,13310,0
20230619,151100,788700710,13310,13310,13310,13310,0
20230619,151000,788700710,13310,13280,13310,13280,232
20230619,150900,785612820,13310,13300,13310,13300,300
20230619,150800,781620110,13310,13310,13310,13310,0
20230619,150700,781620110,13310,13290,13310,13290,252
20230619,150600,778270470,13200,13300,13300,13200,220
20230619,150500,775361740,13310,13370,13370,13310,523
20230619,150400,768384260,13370,13360,13370,13360,194
20230619,150300,765792320,13360,13360,13360,13360,31
20230619,150200,765378160,13360,13360,13360,13360,0
20230619,150100,765378160,13360,13360,13360,13360,13
20230619,150000,765204480,13290,13280,13300,13280,499
20230619,145900,758574770,13280,13270,13280,13270,495
20230619,145800,752002290,13270,13270,13270,13270,70
20230619,145700,751073390,13270,13270,13270,13270,119
20230619,145600,749494260,13270,13270,13270,13270,0
20230619,145500,749494260,13270,13270,13270,13270,0
20230619,145400,749494260,13270,13270,13270,13270,0
20230619,145300,749494260,13270,13270,13270,13270,0
20230619,145200,749494260,13270,13270,13270,13270,0
20230619,145100,749494260,13270,13270,13270,13270,0
20230619,145000,749494260,13270,13270,13270,13270,20
20230619,144900,749228860,13210,13210,13210,13210,0
20230619,144800,749228860,13210,13260,13260,13210,1000
20230619,144700,735985490,13270,13270,13270,13270,0
20230619,144600,735985490,13270,13270,13270,13270,0
20230619,144500,735985490,13270,13270,13270,13270,0
20230619,144400,735985490,13270,13270,13270,13270,0
20230619,144300,735985490,13270,13270,13270,13270,0
20230619,144200,735985490,13270,13270,13270,13270,1
20230619,144100,735972220,13280,13280,13280,13280,32
20230619,144000,735547260,13280,13280,13280,13280,0
20230619,143900,735547260,13280,13280,13280,13280,0
20230619,143800,735547260,13280,13280,13280,13280,21
20230619,143700,735268380,13260,13260,13260,13260,0
20230619,143600,735268380,13260,13260,13260,13260,0
20230619,143500,735268380,13260,13260,13260,13260,0
20230619,143400,735268380,13260,13260,13260,13260,30
20230619,143300,734870580,13260,13260,13260,13260,10
20230619,143200,734737980,13250,13250,13250,13250,1
20230619,143100,734724730,13250,13250,13250,13250,3
20230619,143000,734684980,13250,13250,13250,13250,4
20230619,142900,734631980,13250,13250,13250,13250,0
20230619,142800,734631980,13250,13250,13250,13250,0
20230619,142700,734631980,13250,13250,13250,13250,2
20230619,142600,734605480,13250,13250,13250,13250,0
20230619,142500,734605480,13250,13250,13250,13250,0
20230619,142400,734605480,13250,13250,13250,13250,1
20230619,142300,734592230,13250,13270,13270,13250,32
20230619,142200,734167610,13280,13280,13280,13280,0
20230619,142100,734167610,13280,13280,13280,13280,0
20230619,142000,734167610,13280,13280,13280,13280,10
20230619,141900,734034810,13280,13270,13280,13270,47
20230619,141800,733410930,13270,13270,13270,13270,22
20230619,141700,733118990,13280,13280,13280,13280,0
20230619,141600,733118990,13280,13280,13280,13280,50
20230619,141500,732454990,13280,13280,13280,13280,2
20230619,141400,732428430,13280,13280,13280,13280,0
20230619,141300,732428430,13280,13280,13280,13280,0
20230619,141200,732428430,13280,13280,13280,13280,4
20230619,141100,732375310,13280,13260,13280,13260,116
20230619,141000,730836010,13240,13240,13240,13240,2
20230619,140900,730809530,13240,13240,13240,13240,0
20230619,140800,730809530,13240,13240,13240,13240,2
20230619,140700,730783050,13200,13200,13200,13200,0
20230619,140600,730783050,13200,13220,13220,13200,222
20230619,140500,727852290,13250,13250,13250,13250,0
20230619,140400,727852290,13250,13250,13250,13250,0
20230619,140300,727852290,13250,13250,13250,13250,1
20230619,140200,727839040,13200,13200,13200,13200,0
20230619,140100,727839040,13200,13200,13200,13200,0
20230619,140000,727839040,13200,13250,13250,13200,602
20230619,135900,719881940,13230,13230,13230,13230,0
20230619,135800,719881940,13230,13230,13230,13230,0
20230619,135700,719881940,13230,13230,13230,13230,0
20230619,135600,719881940,13230,13230,13230,13230,0
20230619,135500,719881940,13230,13230,13230,13230,0
20230619,135400,719881940,13230,13230,13230,13230,0
20230619,135300,719881940,13230,13230,13230,13230,0
20230619,135200,719881940,13230,13230,13230,13230,3
20230619,135100,719842250,13230,13230,13230,13230,1
20230619,135000,719829020,13230,13230,13230,13230,0
20230619,134900,719829020,13230,13230,13230,13230,48
20230619,134800,719193980,13230,13230,13230,13230,0
20230619,134700,719193980,13230,13230,13230,13230,0
20230619,134600,719193980,13230,13230,13230,13230,0
20230619,134500,719193980,13230,13230,13230,13230,0
20230619,134400,719193980,13230,13230,13230,13230,0
20230619,134300,719193980,13230,13230,13230,13230,0
20230619,134200,719193980,13230,13230,13230,13230,1
20230619,134100,719180750,13230,13230,13230,13230,1
20230619,134000,719167520,13230,13230,13230,13230,39
20230619,133900,718651550,13230,13230,13230,13230,0
20230619,133800,718651550,13230,13230,13230,13230,0
20230619,133700,718651550,13230,13230,13230,13230,0
20230619,133600,718651550,13230,13230,13230,13230,0
20230619,133500,718651550,13230,13230,13230,13230,0
20230619,133400,718651550,13230,13230,13230,13230,0
20230619,133300,718651550,13230,13230,13230,13230,0
20230619,133200,718651550,13230,13230,13230,13230,0
20230619,133100,718651550,13230,13230,13230,13230,0
20230619,133000,718651550,13230,13240,13240,13230,80
20230619,132900,717592670,13260,13260,13260,13260,0
20230619,132800,717592670,13260,13260,13260,13260,0
20230619,132700,717592670,13260,13260,13260,13260,0
20230619,132600,717592670,13260,13260,13260,13260,35
20230619,132500,717128570,13260,13260,13260,13260,0
20230619,132400,717128570,13260,13260,13260,13260,0
20230619,132300,717128570,13260,13260,13260,13260,0
20230619,132200,717128570,13260,13260,13260,13260,25
20230619,132100,716797070,13260,13240,13260,13240,53
20230619,132000,716095100,13230,13230,13230,13230,0
20230619,131900,716095100,13230,13230,13230,13230,10
20230619,131800,715962800,13200,13190,13200,13190,1539
20230619,131700,695653390,13190,13190,13190,13190,160
20230619,131600,693542990,13170,13170,13170,13170,0
20230619,131500,693542990,13170,13170,13170,13170,0
20230619,131400,693542990,13170,13170,13170,13170,0
20230619,131300,693542990,13170,13170,13170,13170,0
20230619,131200,693542990,13170,13170,13170,13170,0
20230619,131100,693542990,13170,13170,13170,13170,0
20230619,131000,693542990,13170,13170,13170,13170,0
20230619,130900,693542990,13170,13170,13170,13170,12
20230619,130800,693384950,13170,13170,13170,13170,0
20230619,130700,693384950,13170,13170,13170,13170,0
20230619,130600,693384950,13170,13170,13170,13170,0
20230619,130500,693384950,13170,13180,13180,13170,80
20230619,130400,692331050,13170,13170,13170,13170,0
20230619,130300,692331050,13170,13170,13170,13170,0
20230619,130200,692331050,13170,13170,13170,13170,0
20230619,130100,692331050,13170,13170,13170,13170,0
20230619,130000,692331050,13170,13170,13170,13170,201
20230619,125900,689683880,13170,13170,13170,13170,0
20230619,125800,689683880,13170,13170,13170,13170,0
20230619,125700,689683880,13170,13170,13170,13170,0
20230619,125600,689683880,13170,13170,13170,13170,6
20230619,125500,689604860,13170,13170,13170,13170,0
20230619,125400,689604860,13170,13170,13170,13170,14
20230619,125300,689420480,13170,13170,13170,13170,0
20230619,125200,689420480,13170,13170,13170,13170,0
20230619,125100,689420480,13170,13170,13170,13170,172
20230619,125000,687155240,13170,13170,13170,13170,37
20230619,124900,686667950,13160,13160,13160,13160,9
20230619,124800,686549510,13170,13170,13170,13170,765
20230619,124700,676474460,13170,13200,13200,13170,1500
20230619,124600,656703010,13200,13200,13200,13200,0
20230619,124500,656703010,13200,13210,13210,13200,250
20230619,124400,653400990,13240,13240,13240,13240,0
20230619,124300,653400990,13240,13240,13240,13240,0
20230619,124200,653400990,13240,13240,13240,13240,10
20230619,124100,653268590,13240,13240,13240,13240,0
20230619,124000,653268590,13240,13240,13240,13240,0
20230619,123900,653268590,13240,13240,13240,13240,0
20230619,123800,653268590,13240,13240,13240,13240,0
20230619,123700,653268590,13240,13240,13240,13240,0
20230619,123600,653268590,13240,13240,13240,13240,0
20230619,123500,653268590,13240,13240,13240,13240,0
20230619,123400,653268590,13240,13240,13240,13240,0
20230619,123300,653268590,13240,13240,13240,13240,0
20230619,123200,653268590,13240,13240,13240,13240,10
20230619,123100,653136190,13220,13220,13220,13220,0
20230619,123000,653136190,13220,13220,13220,13220,0
20230619,122900,653136190,13220,13220,13220,13220,70
20230619,122800,652210790,13210,13210,13210,13210,5
20230619,122700,652144740,13190,13190,13190,13190,0
20230619,122600,652144740,13190,13190,13190,13190,0
20230619,122500,652144740,13190,13190,13190,13190,80
20230619,122400,651089540,13190,13190,13190,13190,0
20230619,122300,651089540,13190,13190,13190,13190,15
20230619,122200,650891690,13200,13220,13220,13200,417
20230619,122100,645379090,13200,13200,13200,13200,0
20230619,122000,645379090,13200,13200,13200,13200,0
20230619,121900,645379090,13200,13200,13200,13200,0
20230619,121800,645379090,13200,13210,13210,13200,39
20230619,121700,644863940,13200,13200,13200,13200,79
20230619,121600,643821140,13200,13200,13200,13200,0
20230619,121500,643821140,13200,13200,13200,13200,0
20230619,121400,643821140,13200,13200,13200,13200,10
20230619,121300,643689140,13200,13200,13200,13200,1
20230619,121200,643675940,13220,13220,13220,13200,225
20230619,121100,640704530,13220,13220,13220,13220,0
20230619,121000,640704530,13220,13220,13220,13220,0
20230619,120900,640704530,13220,13220,13220,13220,0
20230619,120800,640704530,13220,13220,13220,13220,3
20230619,120700,640664870,13230,13230,13230,13230,3
20230619,120600,640625180,13240,13250,13250,13240,86
20230619,120500,639485710,13250,13250,13250,13250,0
20230619,120400,639485710,13250,13250,13250,13250,0
20230619,120300,639485710,13250,13250,13250,13250,0
20230619,120200,639485710,13250,13250,13250,13250,0
20230619,120100,639485710,13250,13250,13250,13250,0
20230619,120000,639485710,13250,13270,13270,13250,17
20230619,115900,639260280,13270,13270,13270,13270,0
20230619,115800,639260280,13270,13270,13270,13270,0
20230619,115700,639260280,13270,13270,13270,13270,3
20230619,115600,639220470,13270,13270,13270,13270,0
20230619,115500,639220470,13270,13270,13270,13270,7
20230619,115400,639127580,13260,13260,13260,13260,0
20230619,115300,639127580,13260,13260,13260,13260,0
20230619,115200,639127580,13260,13260,13260,13260,0
20230619,115100,639127580,13260,13260,13260,13260,0
20230619,115000,639127580,13260,13260,13260,13260,0
20230619,114900,639127580,13260,13250,13260,13250,2
20230619,114800,639101070,13250,13250,13250,13250,3
20230619,114700,639061320,13250,13250,13250,13250,0
20230619,114600,639061320,13250,13250,13250,13250,15
20230619,114500,638862570,13230,13230,13230,13230,118
20230619,114400,637301430,13230,13230,13230,13230,1
20230619,114300,637288200,13200,13200,13200,13200,0
20230619,114200,637288200,13200,13200,13200,13200,1
20230619,114100,637275000,13170,13170,13170,13170,0
20230619,114000,637275000,13170,13170,13170,13170,0
20230619,113900,637275000,13170,13170,13170,13170,0
20230619,113800,637275000,13170,13170,13170,13170,0
20230619,113700,637275000,13170,13170,13170,13170,0
20230619,113600,637275000,13170,13170,13170,13170,0
20230619,113500,637275000,13170,13170,13170,13170,0
20230619,113400,637275000,13170,13170,13170,13170,0
20230619,113300,637275000,13170,13170,13170,13170,0
20230619,113200,637275000,13170,13170,13170,13170,0
20230619,113100,637275000,13170,13170,13170,13170,0
20230619,113000,637275000,13170,13170,13170,13170,0
20230619,112900,637275000,13170,13170,13170,13170,0
20230619,112800,637275000,13170,13170,13170,13170,0
20230619,112700,637275000,13170,13170,13170,13170,5
20230619,112600,637209150,13170,13170,13170,13170,0
20230619,112500,637209150,13170,13160,13170,13160,242
20230619,112400,634022140,13160,13160,13160,13160,2
20230619,112300,633995820,13170,13170,13170,13170,10
20230619,112200,633864120,13170,13170,13170,13170,0
20230619,112100,633864120,13170,13170,13170,13170,62
20230619,112000,633047580,13150,13110,13170,13110,117
20230619,111900,631509530,13140,13150,13170,13120,1013
20230619,111800,618202740,13140,13180,13180,13140,1962
20230619,111700,592400120,13180,13220,13220,13180,681
20230619,111600,583410460,13220,13220,13220,13220,231
20230619,111500,580356640,13230,13280,13280,13230,998
20230619,111400,567112160,13280,13290,13290,13280,38
20230619,111300,566607390,13290,13290,13290,13290,24
20230619,111200,566288430,13290,13290,13290,13290,25
20230619,111100,565956180,13280,13280,13280,13280,13
20230619,111000,565783540,13280,13280,13280,13280,0
20230619,110900,565783540,13280,13280,13280,13280,26
20230619,110800,565438260,13280,13280,13280,13280,0
20230619,110700,565438260,13280,13290,13290,13280,100
20230619,110600,564110240,13280,13280,13280,13280,37
20230619,110500,563618880,13340,13340,13340,13340,1
20230619,110400,563605540,13270,13270,13270,13270,100
20230619,110300,562278540,13340,13340,13340,13340,1
20230619,110200,562265200,13270,13270,13270,13270,49
20230619,110100,561614970,13220,13250,13250,13220,224
20230619,110000,558652940,13270,13270,13270,13270,1
20230619,105900,558639670,13290,13290,13290,13290,39
20230619,105800,558121360,13290,13330,13330,13290,600
20230619,105700,550146630,13350,13380,13380,13350,150
20230619,105600,548143750,13390,13390,13390,13390,0
20230619,105500,548143750,13390,13390,13390,13390,0
20230619,105400,548143750,13390,13390,13390,13390,0
20230619,105300,548143750,13390,13390,13390,13390,0
20230619,105200,548143750,13390,13390,13390,13390,51
20230619,105100,547460860,13390,13390,13390,13390,21
20230619,105000,547179670,13390,13390,13390,13390,0
20230619,104900,547179670,13390,13400,13400,13390,11
20230619,104800,547032370,13390,13390,13390,13390,0
20230619,104700,547032370,13390,13390,13390,13390,1
20230619,104600,547018980,13400,13400,13400,13400,0
20230619,104500,547018980,13400,13400,13400,13400,0
20230619,104400,547018980,13400,13400,13400,13400,0
20230619,104300,547018980,13400,13400,13400,13400,0
20230619,104200,547018980,13400,13400,13400,13400,29
20230619,104100,546630380,13400,13400,13400,13400,0
20230619,104000,546630380,13400,13400,13400,13400,2
20230619,103900,546603580,13400,13400,13400,13400,0
20230619,103800,546603580,13400,13410,13410,13400,239
20230619,103700,543400870,13420,13430,13430,13420,29
20230619,103600,543011420,13470,13470,13470,13470,0
20230619,103500,543011420,13470,13460,13470,13460,300
20230619,103400,538970440,13470,13460,13470,13460,300
20230619,103300,534929450,13460,13460,13460,13460,10
20230619,103200,534794850,13460,13460,13460,13460,1
20230619,103100,534781390,13440,13430,13470,13430,212
20230619,103000,531928440,13420,13420,13420,13420,9
20230619,102900,531807660,13460,13470,13470,13460,13
20230619,102800,531632650,13480,13370,13480,13370,327
20230619,102700,527251140,13370,13370,13370,13370,3
20230619,102600,527211030,13370,13360,13370,13360,14
20230619,102500,527023950,13360,13360,13360,13360,0
20230619,102400,527023950,13360,13360,13360,13360,0
20230619,102300,527023950,13360,13360,13360,13360,0
20230619,102200,527023950,13360,13280,13360,13280,1607
20230619,102100,505657630,13290,13290,13290,13290,0
20230619,102000,505657630,13290,13350,13360,13250,1243
20230619,101900,489109770,13370,13370,13370,13370,0
20230619,101800,489109770,13370,13370,13370,13370,0
20230619,101700,489109770,13370,13370,13370,13370,0
20230619,101600,489109770,13370,13370,13370,13370,1
20230619,101500,489096400,13370,13370,13370,13370,1
20230619,101400,489083030,13380,13380,13380,13380,0
20230619,101300,489083030,13380,13380,13380,13380,92
20230619,101200,487852070,13330,13330,13330,13330,0
20230619,101100,487852070,13330,13330,13330,13330,50
20230619,101000,487185570,13330,13330,13330,13330,4
20230619,100900,487132250,13330,13320,13440,13320,418
20230619,100800,481560300,13330,13400,13400,13100,1282
20230619,100700,464486620,13400,13400,13400,13400,10
20230619,100600,464352620,13400,13390,13400,13390,131
20230619,100500,462597310,13400,13430,13430,13400,230
20230619,100400,459510060,13430,13430,13430,13430,406
20230619,100300,454057480,13430,13430,13430,13430,151
20230619,100200,452029550,13440,13450,13450,13440,16
20230619,100100,451814500,13450,13480,13480,13450,94
20230619,100000,450549290,13480,13530,13530,13480,92
20230619,095900,449305990,13500,13530,13530,13500,1200
20230619,095800,433103130,13530,13520,13530,13520,8
20230619,095700,432994950,13520,13540,13550,13520,25
20230619,095600,432656700,13550,13550,13560,13550,522
20230619,095500,425583580,13550,13540,13560,13540,828
20230619,095400,414366080,13500,13510,13550,13500,815
20230619,095300,403333670,13520,13550,13550,13520,525
20230619,095200,396220370,13510,13500,13510,13500,324
20230619,095100,391845480,13500,13510,13510,13500,178
20230619,095000,389441480,13510,13500,13550,13500,558
20230619,094900,381902570,13500,13590,13590,13500,243
20230619,094800,378608780,13600,13700,13700,13600,509
20230619,094700,371669780,13720,13740,13740,13660,2568
20230619,094600,336430790,13750,13560,13750,13560,3903
20230619,094500,283151140,13560,13480,13560,13480,1630
20230619,094400,261134790,13470,13350,13470,13350,3118
20230619,094300,219356200,13350,13350,13380,13350,1000
20230619,094200,205992270,13350,13260,13350,13260,869
20230619,094100,194396550,13250,13250,13250,13250,15
20230619,094000,194197800,13260,13260,13260,13260,46
20230619,093900,193587840,13250,13260,13260,13210,436
20230619,093800,187818430,13250,13280,13280,13250,548
20230619,093700,180546120,13280,13310,13310,13280,277
20230619,093600,176863100,13320,13340,13370,13320,991
20230619,093500,163643780,13310,13380,13390,13310,1282
20230619,093400,146551320,13390,13010,13390,13010,6147
20230619,093300,65971070,13020,13020,13020,13020,0
20230619,093200,65971070,13020,13020,13020,13020,0
20230619,093100,65971070,13020,13020,13020,13020,2
20230619,093000,65945030,13020,13020,13020,13020,0
20230619,092900,65945030,13020,13020,13020,13020,0
20230619,092800,65945030,13020,13020,13020,13020,0
20230619,092700,65945030,13020,13020,13020,13020,8
20230619,092600,65840870,13020,13020,13020,13020,2
20230619,092500,65814830,13000,13000,13000,13000,350
20230619,092400,61264830,12950,12990,12990,12950,1002
20230619,092300,48277170,12990,13040,13040,12990,701
20230619,092200,39160360,13020,13030,13030,13020,249
20230619,092100,35916870,13030,13030,13030,13030,0
20230619,092000,35916870,13030,13050,13050,13030,203
20230619,091900,33270690,13050,13050,13050,13050,88
20230619,091800,32122290,13060,13060,13060,13060,130
20230619,091700,30424490,13060,13060,13060,13060,75
20230619,091600,29444990,13060,13060,13060,13060,25
20230619,091500,29118490,13060,13060,13060,13060,125
20230619,091400,27485990,13060,13060,13060,13060,15
20230619,091300,27290090,13060,13060,13060,13060,0
20230619,091200,27290090,13060,13060,13060,13060,0
20230619,091100,27290090,13060,13060,13060,13060,0
20230619,091000,27290090,13060,13040,13060,13040,268
20230619,090900,23791730,13040,13030,13040,13030,188
20230619,090800,21341290,13030,13010,13030,13010,827
20230619,090700,10579900,13010,13010,13010,13010,0
20230619,090600,10579900,13010,13020,13020,13010,57
20230619,090500,9837870,13030,13030,13030,13030,15
20230619,090400,9642420,13030,13040,13040,13030,567
20230619,090300,2254340,13050,13050,13050,13050,0
20230619,090200,2254340,13050,13050,13050,13050,5
20230619,090100,2189090,13050,13050,13050,13050,5
20230619,090000,2123840,13020,13030,13030,13020,163