KissMeData/023590/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203100,788070640,19250,19250,19250,19250,360
20230602,203000,788070640,19250,19250,19250,19250,0
20230602,202900,788070640,19250,19250,19250,19250,0
20230602,202800,788070640,19250,19250,19250,19250,0
20230602,202700,788070640,19250,19250,19250,19250,0
20230602,202600,788070640,19250,19250,19250,19250,0
20230602,202500,788070640,19250,19250,19250,19250,0
20230602,202400,788070640,19250,19250,19250,19250,0
20230602,202300,788070640,19250,19250,19250,19250,0
20230602,202200,788070640,19250,19250,19250,19250,0
20230602,202100,788070640,19250,19250,19250,19250,0
20230602,202000,788070640,19250,19250,19250,19250,0
20230602,201900,788070640,19250,19250,19250,19250,0
20230602,201800,788070640,19250,19250,19250,19250,0
20230602,201700,788070640,19250,19250,19250,19250,0
20230602,201600,788070640,19250,19250,19250,19250,0
20230602,201500,788070640,19250,19250,19250,19250,0
20230602,201400,788070640,19250,19250,19250,19250,0
20230602,201300,788070640,19250,19250,19250,19250,0
20230602,201200,788070640,19250,19250,19250,19250,0
20230602,201100,788070640,19250,19250,19250,19250,0
20230602,201000,788070640,19250,19250,19250,19250,0
20230602,200900,788070640,19250,19250,19250,19250,0
20230602,200800,788070640,19250,19250,19250,19250,0
20230602,200700,788070640,19250,19250,19250,19250,0
20230602,200600,788070640,19250,19250,19250,19250,0
20230602,200500,788070640,19250,19250,19250,19250,0
20230602,200400,788070640,19250,19250,19250,19250,0
20230602,200300,788070640,19250,19250,19250,19250,0
20230602,200200,788070640,19250,19250,19250,19250,0
20230602,200100,788070640,19250,19250,19250,19250,360
20230602,200000,788070640,19250,19250,19250,19250,0
20230602,195900,788070640,19250,19250,19250,19250,0
20230602,195800,788070640,19250,19250,19250,19250,0
20230602,195700,788070640,19250,19250,19250,19250,0
20230602,195600,788070640,19250,19250,19250,19250,0
20230602,195500,788070640,19250,19250,19250,19250,0
20230602,195400,788070640,19250,19250,19250,19250,0
20230602,195300,788070640,19250,19250,19250,19250,0
20230602,195200,788070640,19250,19250,19250,19250,0
20230602,195100,788070640,19250,19250,19250,19250,0
20230602,195000,788070640,19250,19250,19250,19250,0
20230602,194900,788070640,19250,19250,19250,19250,0
20230602,194800,788070640,19250,19250,19250,19250,0
20230602,194700,788070640,19250,19250,19250,19250,0
20230602,194600,788070640,19250,19250,19250,19250,0
20230602,194500,788070640,19250,19250,19250,19250,0
20230602,194400,788070640,19250,19250,19250,19250,0
20230602,194300,788070640,19250,19250,19250,19250,0
20230602,194200,788070640,19250,19250,19250,19250,0
20230602,194100,788070640,19250,19250,19250,19250,0
20230602,194000,788070640,19250,19250,19250,19250,0
20230602,193900,788070640,19250,19250,19250,19250,0
20230602,193800,788070640,19250,19250,19250,19250,0
20230602,193700,788070640,19250,19250,19250,19250,0
20230602,193600,788070640,19250,19250,19250,19250,0
20230602,193500,788070640,19250,19250,19250,19250,0
20230602,193400,788070640,19250,19250,19250,19250,0
20230602,193300,788070640,19250,19250,19250,19250,0
20230602,193200,788070640,19250,19250,19250,19250,0
20230602,193100,788070640,19250,19250,19250,19250,360
20230602,193000,788070640,19250,19250,19250,19250,0
20230602,192900,788070640,19250,19250,19250,19250,0
20230602,192800,788070640,19250,19250,19250,19250,0
20230602,192700,788070640,19250,19250,19250,19250,0
20230602,192600,788070640,19250,19250,19250,19250,0
20230602,192500,788070640,19250,19250,19250,19250,0
20230602,192400,788070640,19250,19250,19250,19250,0
20230602,192300,788070640,19250,19250,19250,19250,0
20230602,192200,788070640,19250,19250,19250,19250,0
20230602,192100,788070640,19250,19250,19250,19250,0
20230602,192000,788070640,19250,19250,19250,19250,0
20230602,191900,788070640,19250,19250,19250,19250,0
20230602,191800,788070640,19250,19250,19250,19250,0
20230602,191700,788070640,19250,19250,19250,19250,0
20230602,191600,788070640,19250,19250,19250,19250,0
20230602,191500,788070640,19250,19250,19250,19250,0
20230602,191400,788070640,19250,19250,19250,19250,0
20230602,191300,788070640,19250,19250,19250,19250,0
20230602,191200,788070640,19250,19250,19250,19250,0
20230602,191100,788070640,19250,19250,19250,19250,0
20230602,191000,788070640,19250,19250,19250,19250,0
20230602,190900,788070640,19250,19250,19250,19250,0
20230602,190800,788070640,19250,19250,19250,19250,0
20230602,190700,788070640,19250,19250,19250,19250,0
20230602,190600,788070640,19250,19250,19250,19250,0
20230602,190500,788070640,19250,19250,19250,19250,0
20230602,190400,788070640,19250,19250,19250,19250,0
20230602,190300,788070640,19250,19250,19250,19250,0
20230602,190200,788070640,19250,19250,19250,19250,0
20230602,190100,788070640,19250,19250,19250,19250,360
20230602,190000,788070640,19250,19250,19250,19250,0
20230602,185900,788070640,19250,19250,19250,19250,0
20230602,185800,788070640,19250,19250,19250,19250,0
20230602,185700,788070640,19250,19250,19250,19250,0
20230602,185600,788070640,19250,19250,19250,19250,0
20230602,185500,788070640,19250,19250,19250,19250,0
20230602,185400,788070640,19250,19250,19250,19250,0
20230602,185300,788070640,19250,19250,19250,19250,0
20230602,185200,788070640,19250,19250,19250,19250,0
20230602,185100,788070640,19250,19250,19250,19250,0
20230602,185000,788070640,19250,19250,19250,19250,0
20230602,184900,788070640,19250,19250,19250,19250,0
20230602,184800,788070640,19250,19250,19250,19250,0
20230602,184700,788070640,19250,19250,19250,19250,0
20230602,184600,788070640,19250,19250,19250,19250,0
20230602,184500,788070640,19250,19250,19250,19250,0
20230602,184400,788070640,19250,19250,19250,19250,0
20230602,184300,788070640,19250,19250,19250,19250,0
20230602,184200,788070640,19250,19250,19250,19250,0
20230602,184100,788070640,19250,19250,19250,19250,0
20230602,184000,788070640,19250,19250,19250,19250,0
20230602,183900,788070640,19250,19250,19250,19250,0
20230602,183800,788070640,19250,19250,19250,19250,0
20230602,183700,788070640,19250,19250,19250,19250,0
20230602,183600,788070640,19250,19250,19250,19250,0
20230602,183500,788070640,19250,19250,19250,19250,0
20230602,183400,788070640,19250,19250,19250,19250,0
20230602,183300,788070640,19250,19250,19250,19250,0
20230602,183200,788070640,19250,19250,19250,19250,0
20230602,183100,788070640,19250,19250,19250,19250,360
20230602,183000,788070640,19250,19250,19250,19250,0
20230602,182900,788070640,19250,19250,19250,19250,0
20230602,182800,788070640,19250,19250,19250,19250,0
20230602,182700,788070640,19250,19250,19250,19250,0
20230602,182600,788070640,19250,19250,19250,19250,0
20230602,182500,788070640,19250,19250,19250,19250,0
20230602,182400,788070640,19250,19250,19250,19250,0
20230602,182300,788070640,19250,19250,19250,19250,0
20230602,182200,788070640,19250,19250,19250,19250,0
20230602,182100,788070640,19250,19250,19250,19250,0
20230602,182000,788070640,19250,19250,19250,19250,0
20230602,181900,788070640,19250,19250,19250,19250,0
20230602,181800,788070640,19250,19250,19250,19250,0
20230602,181700,788070640,19250,19250,19250,19250,0
20230602,181600,788070640,19250,19250,19250,19250,0
20230602,181500,788070640,19250,19250,19250,19250,0
20230602,181400,788070640,19250,19250,19250,19250,0
20230602,181300,788070640,19250,19250,19250,19250,0
20230602,181200,788070640,19250,19250,19250,19250,0
20230602,181100,788070640,19250,19250,19250,19250,0
20230602,181000,788070640,19250,19250,19250,19250,0
20230602,180900,788070640,19250,19250,19250,19250,0
20230602,180800,788070640,19250,19250,19250,19250,0
20230602,180700,788070640,19250,19250,19250,19250,0
20230602,180600,788070640,19250,19250,19250,19250,0
20230602,180500,788070640,19250,19250,19250,19250,0
20230602,180400,788070640,19250,19250,19250,19250,0
20230602,180300,788070640,19250,19250,19250,19250,0
20230602,180200,788070640,19250,19250,19250,19250,0
20230602,180100,788070640,19250,19250,19250,19250,360
20230602,180000,788070640,19250,19250,19250,19250,0
20230602,175900,788070640,19250,19250,19250,19250,0
20230602,175800,788070640,19250,19250,19250,19250,0
20230602,175700,788070640,19250,19250,19250,19250,0
20230602,175600,788070640,19250,19250,19250,19250,0
20230602,175500,788070640,19250,19250,19250,19250,0
20230602,175400,788070640,19250,19250,19250,19250,0
20230602,175300,788070640,19250,19250,19250,19250,0
20230602,175200,788070640,19250,19250,19250,19250,0
20230602,175100,788070640,19250,19250,19250,19250,0
20230602,175000,788070640,19250,19250,19250,19250,0
20230602,174900,788070640,19250,19250,19250,19250,0
20230602,174800,788070640,19250,19250,19250,19250,0
20230602,174700,788070640,19250,19250,19250,19250,0
20230602,174600,788070640,19250,19250,19250,19250,0
20230602,174500,788070640,19250,19250,19250,19250,0
20230602,174400,788070640,19250,19250,19250,19250,0
20230602,174300,788070640,19250,19250,19250,19250,0
20230602,174200,788070640,19250,19250,19250,19250,0
20230602,174100,788070640,19250,19250,19250,19250,0
20230602,174000,788070640,19250,19250,19250,19250,0
20230602,173900,788070640,19250,19250,19250,19250,0
20230602,173800,788070640,19250,19250,19250,19250,0
20230602,173700,788070640,19250,19250,19250,19250,0
20230602,173600,788070640,19250,19250,19250,19250,0
20230602,173500,788070640,19250,19250,19250,19250,0
20230602,173400,788070640,19250,19250,19250,19250,0
20230602,173300,788070640,19250,19250,19250,19250,0
20230602,173200,788070640,19250,19250,19250,19250,0
20230602,173100,788070640,19250,19250,19250,19250,360
20230602,173000,788070640,19250,19250,19250,19250,0
20230602,172900,788070640,19250,19250,19250,19250,0
20230602,172800,788070640,19250,19250,19250,19250,0
20230602,172700,788070640,19250,19250,19250,19250,0
20230602,172600,788070640,19250,19250,19250,19250,0
20230602,172500,788070640,19250,19250,19250,19250,0
20230602,172400,788070640,19250,19250,19250,19250,0
20230602,172300,788070640,19250,19250,19250,19250,0
20230602,172200,788070640,19250,19250,19250,19250,0
20230602,172100,788070640,19250,19250,19250,19250,0
20230602,172000,788070640,19250,19250,19250,19250,0
20230602,171900,788070640,19250,19250,19250,19250,0
20230602,171800,788070640,19250,19250,19250,19250,0
20230602,171700,788070640,19250,19250,19250,19250,0
20230602,171600,788070640,19250,19250,19250,19250,0
20230602,171500,788070640,19250,19250,19250,19250,0
20230602,171400,788070640,19250,19250,19250,19250,0
20230602,171300,788070640,19250,19250,19250,19250,0
20230602,171200,788070640,19250,19250,19250,19250,0
20230602,171100,788070640,19250,19250,19250,19250,0
20230602,171000,788070640,19250,19250,19250,19250,0
20230602,170900,788070640,19250,19250,19250,19250,0
20230602,170800,788070640,19250,19250,19250,19250,0
20230602,170700,788070640,19250,19250,19250,19250,0
20230602,170600,788070640,19250,19250,19250,19250,0
20230602,170500,788070640,19250,19250,19250,19250,0
20230602,170400,788070640,19250,19250,19250,19250,0
20230602,170300,788070640,19250,19250,19250,19250,0
20230602,170200,788070640,19250,19250,19250,19250,0
20230602,170100,788070640,19250,19250,19250,19250,360
20230602,170000,788070640,19250,19250,19250,19250,0
20230602,165900,788070640,19250,19250,19250,19250,0
20230602,165800,788070640,19250,19250,19250,19250,0
20230602,165700,788070640,19250,19250,19250,19250,0
20230602,165600,788070640,19250,19250,19250,19250,0
20230602,165500,788070640,19250,19250,19250,19250,0
20230602,165400,788070640,19250,19250,19250,19250,0
20230602,165300,788070640,19250,19250,19250,19250,0
20230602,165200,788070640,19250,19250,19250,19250,0
20230602,165100,788070640,19250,19250,19250,19250,0
20230602,165000,788070640,19250,19250,19250,19250,0
20230602,164900,788070640,19250,19250,19250,19250,0
20230602,164800,788070640,19250,19250,19250,19250,0
20230602,164700,788070640,19250,19250,19250,19250,0
20230602,164600,788070640,19250,19250,19250,19250,0
20230602,164500,788070640,19250,19250,19250,19250,0
20230602,164400,788070640,19250,19250,19250,19250,0
20230602,164300,788070640,19250,19250,19250,19250,0
20230602,164200,788070640,19250,19250,19250,19250,0
20230602,164100,788070640,19250,19250,19250,19250,0
20230602,164000,788070640,19250,19250,19250,19250,0
20230602,163900,788070640,19250,19250,19250,19250,0
20230602,163800,788070640,19250,19250,19250,19250,0
20230602,163700,788070640,19250,19250,19250,19250,0
20230602,163600,788070640,19250,19250,19250,19250,0
20230602,163500,788070640,19250,19250,19250,19250,0
20230602,163400,788070640,19250,19250,19250,19250,0
20230602,163300,788070640,19250,19250,19250,19250,0
20230602,163200,788070640,19250,19250,19250,19250,0
20230602,163100,788070640,19250,19250,19250,19250,360
20230602,163000,788070640,19250,19250,19250,19250,0
20230602,162900,788070640,19250,19250,19250,19250,0
20230602,162800,788070640,19250,19250,19250,19250,0
20230602,162700,788070640,19250,19250,19250,19250,0
20230602,162600,788070640,19250,19250,19250,19250,0
20230602,162500,788070640,19250,19250,19250,19250,0
20230602,162400,788070640,19250,19250,19250,19250,0
20230602,162300,788070640,19250,19250,19250,19250,0
20230602,162200,788070640,19250,19250,19250,19250,0
20230602,162100,788070640,19250,19250,19250,19250,0
20230602,162000,788070640,19250,19250,19250,19250,0
20230602,161900,788070640,19250,19250,19250,19250,0
20230602,161800,788070640,19250,19250,19250,19250,0
20230602,161700,788070640,19250,19250,19250,19250,0
20230602,161600,788070640,19250,19250,19250,19250,0
20230602,161500,788070640,19250,19250,19250,19250,0
20230602,161400,788070640,19250,19250,19250,19250,0
20230602,161300,788070640,19250,19250,19250,19250,0
20230602,161200,788070640,19250,19250,19250,19250,0
20230602,161100,788070640,19250,19250,19250,19250,0
20230602,161000,788070640,19250,19250,19250,19250,0
20230602,160900,788070640,19250,19250,19250,19250,0
20230602,160800,788070640,19250,19250,19250,19250,0
20230602,160700,788070640,19250,19250,19250,19250,0
20230602,160600,788070640,19250,19250,19250,19250,0
20230602,160500,788070640,19250,19250,19250,19250,0
20230602,160400,788070640,19250,19250,19250,19250,0
20230602,160300,788070640,19250,19250,19250,19250,0
20230602,160200,788070640,19250,19250,19250,19250,0
20230602,160100,788070640,19250,19250,19250,19250,360
20230602,160000,788070640,19250,19250,19250,19250,0
20230602,155900,788070640,19250,19250,19250,19250,0
20230602,155800,788070640,19250,19250,19250,19250,0
20230602,155700,788070640,19250,19250,19250,19250,0
20230602,155600,788070640,19250,19250,19250,19250,0
20230602,155500,788070640,19250,19250,19250,19250,0
20230602,155400,788070640,19250,19250,19250,19250,0
20230602,155300,788070640,19250,19250,19250,19250,0
20230602,155200,788070640,19250,19250,19250,19250,0
20230602,155100,788070640,19250,19250,19250,19250,0
20230602,155000,788070640,19250,19250,19250,19250,0
20230602,154900,788070640,19250,19250,19250,19250,0
20230602,154800,788070640,19250,19250,19250,19250,0
20230602,154700,788070640,19250,19250,19250,19250,0
20230602,154600,788070640,19250,19250,19250,19250,0
20230602,154500,788070640,19250,19250,19250,19250,0
20230602,154400,788070640,19250,19250,19250,19250,0
20230602,154300,788070640,19250,19250,19250,19250,0
20230602,154200,788070640,19250,19250,19250,19250,0
20230602,154100,788070640,19250,19250,19250,19250,0
20230602,154000,788070640,19250,19250,19250,19250,0
20230602,153900,788070640,19250,19250,19250,19250,0
20230602,153800,788070640,19250,19250,19250,19250,0
20230602,153700,788070640,19250,19250,19250,19250,0
20230602,153600,788070640,19250,19250,19250,19250,0
20230602,153500,788070640,19250,19250,19250,19250,0
20230602,153400,788070640,19250,19250,19250,19250,0
20230602,153300,788070640,19250,19250,19250,19250,0
20230602,153200,788070640,19250,19250,19250,19250,0
20230602,153100,788070640,19250,19250,19250,19250,360
20230602,153000,788070640,19250,19250,19250,19250,360
20230602,152900,781140640,19230,19230,19230,19230,0
20230602,152800,781140640,19230,19230,19230,19230,0
20230602,152700,781140640,19230,19230,19230,19230,0
20230602,152600,781140640,19230,19230,19230,19230,0
20230602,152500,781140640,19230,19230,19230,19230,0
20230602,152400,781140640,19230,19230,19230,19230,0
20230602,152300,781140640,19230,19230,19230,19230,0
20230602,152200,781140640,19230,19230,19230,19230,0
20230602,152100,781140640,19230,19230,19230,19230,0
20230602,152000,781140640,19230,19230,19230,19230,0
20230602,151900,781140640,19230,19240,19290,19230,33
20230602,151800,780505390,19220,19180,19330,19170,848
20230602,151700,764181680,19190,19210,19210,19190,290
20230602,151600,758615050,19210,19210,19210,19210,13
20230602,151500,758365320,19210,19260,19260,19210,106
20230602,151400,756324500,19270,19280,19280,19250,50
20230602,151300,755360910,19280,19280,19280,19280,0
20230602,151200,755360910,19280,19180,19280,19180,427
20230602,151100,747169720,19170,19190,19190,19170,379
20230602,151000,739900540,19180,19200,19200,19180,823
20230602,150900,724101310,19200,19200,19200,19200,343
20230602,150800,717515710,19210,19210,19210,19210,1
20230602,150700,717496500,19210,19200,19210,19200,6
20230602,150600,717381290,19200,19210,19210,19200,9
20230602,150500,717208470,19210,19210,19210,19210,1
20230602,150400,717189260,19210,19210,19210,19210,52
20230602,150300,716190340,19200,19210,19210,19200,10
20230602,150200,715998310,19200,19200,19200,19200,5
20230602,150100,715902310,19210,19200,19210,19200,5
20230602,150000,715806280,19210,19210,19210,19210,2
20230602,145900,715767860,19200,19200,19200,19200,348
20230602,145800,709086260,19200,19210,19210,19200,132
20230602,145700,706551840,19210,19210,19210,19210,1
20230602,145600,706532630,19200,19200,19200,19200,4
20230602,145500,706455830,19210,19210,19210,19210,227
20230602,145400,702095160,19220,19220,19220,19220,1
20230602,145300,702075940,19220,19220,19220,19220,1
20230602,145200,702056720,19200,19200,19200,19200,3
20230602,145100,701999120,19220,19240,19240,19220,41
20230602,145000,701210660,19250,19270,19270,19250,124
20230602,144900,698821840,19260,19200,19260,19200,492
20230602,144800,689370620,19200,19200,19200,19200,6
20230602,144700,689255420,19200,19210,19210,19200,486
20230602,144600,679919880,19210,19210,19210,19210,24
20230602,144500,679458840,19210,19210,19210,19210,0
20230602,144400,679458840,19210,19240,19240,19210,168
20230602,144300,676231030,19240,19210,19270,19210,1113
20230602,144200,654822650,19210,19210,19210,19210,0
20230602,144100,654822650,19210,19210,19210,19210,10
20230602,144000,654630550,19210,19210,19210,19210,0
20230602,143900,654630550,19210,19210,19210,19210,0
20230602,143800,654630550,19210,19210,19210,19210,1
20230602,143700,654611340,19210,19210,19210,19210,0
20230602,143600,654611340,19210,19210,19210,19210,1
20230602,143500,654592130,19210,19210,19210,19210,1
20230602,143400,654572920,19200,19200,19200,19200,78
20230602,143300,653075320,19200,19200,19200,19200,20
20230602,143200,652691320,19190,19190,19190,19190,338
20230602,143100,646205100,19190,19190,19190,19190,227
20230602,143000,641848970,19200,19200,19200,19200,0
20230602,142900,641848970,19200,19190,19200,19190,59
20230602,142800,640716750,19190,19190,19190,19190,27
20230602,142700,640198620,19190,19190,19190,19190,101
20230602,142600,638260430,19190,19190,19190,19190,100
20230602,142500,636341430,19190,19190,19190,19190,39
20230602,142400,635593020,19190,19210,19210,19190,98
20230602,142300,633712180,19210,19190,19210,19190,143
20230602,142200,630967800,19190,19190,19190,19190,106
20230602,142100,628933660,19180,19190,19190,19180,50
20230602,142000,627974620,19190,19180,19200,19180,320
20230602,141900,621834040,19190,19220,19220,19190,148
20230602,141800,618990390,19230,19230,19230,19230,0
20230602,141700,618990390,19230,19230,19230,19230,0
20230602,141600,618990390,19230,19230,19260,19230,39
20230602,141500,618240390,19260,19180,19270,19180,280
20230602,141400,612863590,19180,19180,19180,19180,443
20230602,141300,604366850,19180,19180,19180,19180,754
20230602,141200,589905130,19180,19180,19180,19180,56
20230602,141100,588831050,19180,19190,19200,19180,697
20230602,141000,575455980,19180,19250,19250,19130,6825
20230602,140900,444212740,19250,19280,19280,19250,1264
20230602,140800,419855070,19280,19280,19290,19280,19
20230602,140700,419488700,19280,19280,19280,19280,0
20230602,140600,419488700,19280,19280,19280,19280,13
20230602,140500,419238060,19290,19290,19290,19290,0
20230602,140400,419238060,19290,19290,19290,19290,0
20230602,140300,419238060,19290,19290,19290,19290,2
20230602,140200,419199480,19280,19280,19280,19280,10
20230602,140100,419006680,19280,19280,19280,19280,0
20230602,140000,419006680,19280,19280,19280,19280,0
20230602,135900,419006680,19280,19280,19280,19280,480
20230602,135800,409752280,19280,19280,19300,19280,42
20230602,135700,408942320,19300,19310,19310,19280,902
20230602,135600,391536130,19310,19300,19310,19300,162
20230602,135500,388409520,19310,19310,19310,19310,2
20230602,135400,388370900,19310,19300,19310,19300,1107
20230602,135300,367005720,19310,19310,19310,19310,0
20230602,135200,367005720,19310,19310,19310,19310,30
20230602,135100,366426420,19310,19310,19310,19310,0
20230602,135000,366426420,19310,19310,19310,19310,20
20230602,134900,366040220,19310,19310,19310,19310,0
20230602,134800,366040220,19310,19310,19310,19310,0
20230602,134700,366040220,19310,19310,19310,19310,0
20230602,134600,366040220,19310,19300,19310,19300,31
20230602,134500,365441620,19310,19310,19320,19300,1167
20230602,134400,342906900,19310,19310,19310,19310,10
20230602,134300,342713800,19310,19310,19310,19310,0
20230602,134200,342713800,19310,19310,19310,19310,1
20230602,134100,342694490,19300,19300,19300,19300,77
20230602,134000,341208390,19310,19320,19320,19310,478
20230602,133900,331978200,19310,19310,19310,19310,0
20230602,133800,331978200,19310,19310,19310,19310,0
20230602,133700,331978200,19310,19310,19310,19310,7
20230602,133600,331843030,19310,19310,19310,19310,0
20230602,133500,331843030,19310,19310,19310,19310,0
20230602,133400,331843030,19310,19330,19330,19310,55
20230602,133300,330780310,19330,19330,19330,19330,56
20230602,133200,329697830,19330,19340,19340,19330,64
20230602,133100,328460260,19340,19340,19340,19340,37
20230602,133000,327744680,19350,19350,19350,19350,138
20230602,132900,325074380,19350,19350,19350,19350,56
20230602,132800,323990780,19350,19350,19350,19350,38
20230602,132700,323255480,19360,19360,19360,19360,46
20230602,132600,322364920,19360,19370,19370,19360,146
20230602,132500,319538280,19370,19370,19370,19370,37
20230602,132400,318821590,19370,19380,19380,19370,41
20230602,132300,318027400,19380,19380,19380,19380,0
20230602,132200,318027400,19380,19380,19380,19380,0
20230602,132100,318027400,19380,19380,19380,19380,218
20230602,132000,313802560,19390,19390,19390,19390,1
20230602,131900,313783170,19380,19380,19380,19380,1
20230602,131800,313763790,19380,19380,19380,19380,138
20230602,131700,311089350,19390,19390,19390,19390,0
20230602,131600,311089350,19390,19390,19390,19390,35
20230602,131500,310410700,19390,19390,19390,19390,0
20230602,131400,310410700,19390,19390,19390,19390,0
20230602,131300,310410700,19390,19380,19390,19380,194
20230602,131200,306650860,19370,19370,19370,19370,7
20230602,131100,306515270,19380,19380,19380,19380,1
20230602,131000,306495890,19370,19370,19370,19370,18
20230602,130900,306147230,19380,19380,19380,19380,1
20230602,130800,306127850,19380,19380,19380,19380,0
20230602,130700,306127850,19380,19380,19380,19380,0
20230602,130600,306127850,19380,19380,19380,19380,79
20230602,130500,304596830,19390,19380,19390,19380,3
20230602,130400,304538680,19390,19390,19390,19390,0
20230602,130300,304538680,19390,19390,19390,19390,0
20230602,130200,304538680,19390,19380,19390,19380,96
20230602,130100,302678140,19400,19400,19400,19400,46
20230602,130000,301785740,19400,19400,19400,19400,40
20230602,125900,301009740,19400,19400,19400,19400,0
20230602,125800,301009740,19400,19400,19400,19400,100
20230602,125700,299069740,19400,19390,19400,19390,20
20230602,125600,298681880,19390,19390,19390,19390,100
20230602,125500,296742880,19390,19390,19390,19390,82
20230602,125400,295152900,19380,19380,19380,19380,19
20230602,125300,294784680,19380,19380,19380,19380,74
20230602,125200,293350560,19370,19360,19370,19360,85
20230602,125100,291704830,19360,19360,19360,19350,84
20230602,125000,290078790,19360,19360,19360,19360,394
20230602,124900,282450950,19360,19360,19360,19360,8
20230602,124800,282296070,19360,19360,19360,19360,1
20230602,124700,282276710,19360,19360,19360,19360,2
20230602,124600,282237990,19360,19360,19360,19360,48
20230602,124500,281308710,19360,19360,19360,19360,147
20230602,124400,278462790,19360,19360,19360,19360,0
20230602,124300,278462790,19360,19360,19360,19360,74
20230602,124200,277030150,19370,19370,19370,19370,9
20230602,124100,276855820,19370,19370,19370,19370,10
20230602,124000,276662120,19370,19370,19370,19370,1
20230602,123900,276642750,19370,19350,19370,19350,301
20230602,123800,270818320,19340,19340,19340,19340,7
20230602,123700,270682940,19350,19350,19350,19350,0
20230602,123600,270682940,19350,19350,19350,19350,0
20230602,123500,270682940,19350,19350,19350,19350,1
20230602,123400,270663590,19350,19350,19350,19350,1
20230602,123300,270644240,19350,19340,19350,19340,8
20230602,123200,270489510,19340,19340,19340,19340,0
20230602,123100,270489510,19340,19340,19340,19340,0
20230602,123000,270489510,19340,19340,19340,19340,0
20230602,122900,270489510,19340,19340,19340,19340,56
20230602,122800,269406470,19340,19340,19340,19340,8
20230602,122700,269251750,19350,19350,19350,19350,0
20230602,122600,269251750,19350,19350,19350,19350,0
20230602,122500,269251750,19350,19350,19350,19350,24
20230602,122400,268787350,19350,19350,19350,19350,6
20230602,122300,268671250,19350,19350,19350,19350,3
20230602,122200,268613200,19330,19330,19340,19330,351
20230602,122100,261828280,19330,19330,19330,19330,0
20230602,122000,261828280,19330,19330,19330,19330,0
20230602,121900,261828280,19330,19320,19330,19320,259
20230602,121800,256824390,19320,19320,19320,19320,188
20230602,121700,253192230,19330,19330,19330,19330,0
20230602,121600,253192230,19330,19330,19330,19330,1
20230602,121500,253172900,19330,19330,19330,19330,2
20230602,121400,253134240,19320,19320,19320,19320,8
20230602,121300,252979680,19330,19330,19330,19330,0
20230602,121200,252979680,19330,19330,19330,19330,53
20230602,121100,251955190,19330,19330,19330,19330,0
20230602,121000,251955190,19330,19320,19330,19320,5
20230602,120900,251858580,19320,19320,19320,19320,0
20230602,120800,251858580,19320,19320,19320,19320,4
20230602,120700,251781300,19320,19320,19320,19320,0
20230602,120600,251781300,19320,19320,19320,19320,0
20230602,120500,251781300,19320,19320,19320,19320,0
20230602,120400,251781300,19320,19320,19320,19320,0
20230602,120300,251781300,19320,19310,19320,19310,596
20230602,120200,240266740,19320,19320,19320,19320,0
20230602,120100,240266740,19320,19320,19320,19320,0
20230602,120000,240266740,19320,19310,19320,19310,3
20230602,115900,240208790,19310,19310,19310,19310,0
20230602,115800,240208790,19310,19310,19310,19310,0
20230602,115700,240208790,19310,19310,19310,19310,8
20230602,115600,240054310,19310,19310,19310,19310,4
20230602,115500,239977070,19310,19310,19310,19310,0
20230602,115400,239977070,19310,19310,19310,19310,0
20230602,115300,239977070,19310,19310,19310,19310,4
20230602,115200,239899830,19310,19310,19310,19310,8
20230602,115100,239745350,19310,19310,19310,19310,1
20230602,115000,239726040,19310,19310,19320,19310,349
20230602,114900,232984250,19310,19310,19310,19310,0
20230602,114800,232984250,19310,19330,19330,19310,5
20230602,114700,232887680,19330,19330,19330,19330,0
20230602,114600,232887680,19330,19330,19330,19330,0
20230602,114500,232887680,19330,19330,19330,19330,0
20230602,114400,232887680,19330,19310,19330,19310,2
20230602,114300,232849040,19310,19310,19310,19310,13
20230602,114200,232598010,19330,19320,19330,19310,257
20230602,114100,227634310,19320,19320,19320,19320,0
20230602,114000,227634310,19320,19330,19330,19320,23
20230602,113900,227189940,19320,19320,19320,19320,0
20230602,113800,227189940,19320,19320,19330,19320,129
20230602,113700,224696760,19320,19330,19330,19320,166
20230602,113600,221488250,19340,19340,19340,19340,0
20230602,113500,221488250,19340,19330,19340,19330,3
20230602,113400,221430250,19330,19330,19330,19330,1
20230602,113300,221410920,19360,19330,19360,19330,8
20230602,113200,221256250,19330,19330,19330,19330,0
20230602,113100,221256250,19330,19330,19330,19330,8
20230602,113000,221101610,19370,19370,19370,19370,0
20230602,112900,221101610,19370,19370,19370,19370,0
20230602,112800,221101610,19370,19330,19370,19330,9
20230602,112700,220927600,19330,19360,19360,19330,340
20230602,112600,214348250,19370,19360,19370,19360,20
20230602,112500,213961040,19360,19360,19360,19360,26
20230602,112400,213457680,19370,19370,19370,19370,1
20230602,112300,213438310,19360,19360,19360,19360,0
20230602,112200,213438310,19360,19360,19360,19360,0
20230602,112100,213438310,19360,19360,19360,19360,196
20230602,112000,209643750,19360,19360,19360,19360,0
20230602,111900,209643750,19360,19360,19360,19360,0
20230602,111800,209643750,19360,19360,19360,19360,7
20230602,111700,209508230,19390,19390,19390,19390,1
20230602,111600,209488840,19370,19380,19380,19370,24
20230602,111500,209023820,19380,19380,19380,19380,6
20230602,111400,208907540,19380,19380,19380,19380,0
20230602,111300,208907540,19380,19380,19380,19380,121
20230602,111200,206562560,19390,19390,19390,19390,0
20230602,111100,206562560,19390,19390,19390,19390,1
20230602,111000,206543170,19390,19390,19390,19390,1
20230602,110900,206523780,19380,19380,19380,19380,30
20230602,110800,205942380,19380,19380,19380,19380,15
20230602,110700,205651680,19380,19380,19380,19380,20
20230602,110600,205264080,19380,19380,19380,19380,0
20230602,110500,205264080,19380,19380,19380,19380,101
20230602,110400,203306700,19380,19390,19390,19380,91
20230602,110300,201543110,19380,19380,19380,19380,10
20230602,110200,201349310,19390,19380,19390,19380,8
20230602,110100,201194260,19380,19380,19380,19380,0
20230602,110000,201194260,19380,19380,19380,19380,2
20230602,105900,201155500,19380,19380,19380,19380,101
20230602,105800,199198120,19380,19380,19380,19380,0
20230602,105700,199198120,19380,19380,19380,19380,7
20230602,105600,199062460,19380,19380,19380,19380,46
20230602,105500,198170980,19380,19380,19380,19380,1
20230602,105400,198151600,19390,19390,19390,19390,0
20230602,105300,198151600,19390,19390,19390,19390,11
20230602,105200,197938310,19380,19380,19380,19380,4
20230602,105100,197860790,19390,19390,19390,19390,1
20230602,105000,197841400,19380,19390,19390,19380,29
20230602,104900,197279160,19390,19390,19390,19390,0
20230602,104800,197279160,19390,19390,19390,19390,2
20230602,104700,197240380,19380,19380,19380,19380,1
20230602,104600,197221000,19380,19380,19380,19380,0
20230602,104500,197221000,19380,19380,19380,19380,118
20230602,104400,194934160,19380,19370,19380,19370,141
20230602,104300,192202710,19360,19360,19360,19360,0
20230602,104200,192202710,19360,19360,19360,19360,9
20230602,104100,192028470,19360,19360,19360,19360,7
20230602,104000,191892950,19360,19360,19360,19360,0
20230602,103900,191892950,19360,19360,19360,19360,7
20230602,103800,191757430,19360,19370,19370,19360,62
20230602,103700,190556630,19360,19360,19360,19360,9
20230602,103600,190382390,19360,19360,19360,19360,12
20230602,103500,190150070,19360,19360,19360,19360,7
20230602,103400,190014550,19360,19360,19360,19360,0
20230602,103300,190014550,19360,19360,19360,19360,32
20230602,103200,189395030,19360,19360,19360,19360,12
20230602,103100,189162710,19360,19370,19370,19360,97
20230602,103000,187284000,19370,19370,19370,19370,21
20230602,102900,186877230,19370,19370,19370,19370,0
20230602,102800,186877230,19370,19370,19370,19370,7
20230602,102700,186741640,19370,19370,19370,19370,0
20230602,102600,186741640,19370,19380,19390,19370,252
20230602,102500,181858440,19380,19380,19380,19380,0
20230602,102400,181858440,19380,19380,19380,19380,14
20230602,102300,181587120,19390,19390,19390,19390,1
20230602,102200,181567730,19380,19390,19390,19380,16
20230602,102100,181257630,19390,19390,19390,19390,2
20230602,102000,181218850,19390,19380,19390,19380,8
20230602,101900,181063800,19380,19390,19390,19380,160
20230602,101800,177962890,19390,19380,19390,19380,142
20230602,101700,175210690,19380,19380,19380,19380,16
20230602,101600,174900610,19390,19390,19390,19390,1
20230602,101500,174881220,19390,19390,19390,19390,4
20230602,101400,174803660,19390,19380,19390,19380,12
20230602,101300,174571060,19380,19380,19380,19380,7
20230602,101200,174435400,19390,19390,19390,19390,4
20230602,101100,174357840,19380,19380,19380,19380,8
20230602,101000,174202800,19390,19380,19390,19380,9
20230602,100900,174028370,19380,19380,19380,19380,30
20230602,100800,173446970,19380,19380,19380,19380,0
20230602,100700,173446970,19380,19380,19380,19380,77
20230602,100600,171954710,19380,19380,19380,19380,7
20230602,100500,171819050,19380,19380,19380,19380,0
20230602,100400,171819050,19380,19380,19380,19380,115
20230602,100300,169590350,19390,19380,19390,19380,12
20230602,100200,169357770,19380,19380,19380,19380,7
20230602,100100,169222110,19380,19380,19380,19380,10
20230602,100000,169028310,19380,19380,19380,19380,0
20230602,095900,169028310,19380,19380,19380,19380,15
20230602,095800,168737610,19380,19380,19380,19380,0
20230602,095700,168737610,19380,19380,19380,19380,2
20230602,095600,168698850,19380,19410,19410,19380,1322
20230602,095500,143058880,19410,19410,19410,19400,30
20230602,095400,142476730,19410,19410,19410,19410,3
20230602,095300,142418500,19410,19400,19410,19400,23
20230602,095200,141972180,19410,19400,19410,19400,82
20230602,095100,140381240,19420,19430,19430,19400,772
20230602,095000,125389100,19430,19440,19440,19430,159
20230602,094900,122298220,19440,19430,19440,19430,139
20230602,094800,119597440,19430,19430,19430,19430,7
20230602,094700,119461430,19430,19440,19440,19430,43
20230602,094600,118625640,19440,19430,19440,19430,24
20230602,094500,118159220,19430,19430,19430,19430,144
20230602,094400,115361300,19430,19430,19430,19430,8
20230602,094300,115205860,19430,19430,19430,19430,7
20230602,094200,115069850,19430,19440,19440,19430,61
20230602,094100,113884100,19440,19450,19450,19440,2
20230602,094000,113845210,19440,19450,19450,19440,30
20230602,093900,113261980,19440,19450,19450,19440,19
20230602,093800,112892570,19430,19430,19430,19430,0
20230602,093700,112892570,19430,19450,19450,19430,15
20230602,093600,112600960,19430,19450,19450,19430,198
20230602,093500,108750960,19450,19440,19480,19440,26
20230602,093400,108245100,19440,19440,19480,19440,8
20230602,093300,108089540,19440,19480,19480,19440,284
20230602,093200,102565860,19450,19450,19450,19450,7
20230602,093100,102429710,19480,19480,19480,19480,1
20230602,093000,102410230,19450,19470,19470,19450,406
20230602,092900,94506040,19470,19470,19470,19470,44
20230602,092800,93649360,19480,19480,19480,19470,63
20230602,092700,92422230,19470,19470,19470,19470,14
20230602,092600,92149650,19450,19450,19450,19450,0
20230602,092500,92149650,19450,19490,19490,19450,20
20230602,092400,91760130,19500,19520,19520,19500,52
20230602,092300,90746090,19500,19430,19520,19430,1014
20230602,092200,70998120,19420,19420,19420,19420,64
20230602,092100,69755240,19420,19380,19420,19380,1563
20230602,092000,39435460,19370,19350,19370,19350,15
20230602,091900,39145050,19370,19370,19370,19370,0
20230602,091800,39145050,19370,19370,19370,19370,10
20230602,091700,38951350,19350,19330,19350,19330,211
20230602,091600,34870240,19330,19330,19330,19330,24
20230602,091500,34406320,19330,19330,19330,19330,0
20230602,091400,34406320,19330,19330,19330,19330,327
20230602,091300,28085410,19380,19380,19380,19380,2
20230602,091200,28046650,19380,19380,19380,19330,19
20230602,091100,27678830,19380,19380,19380,19380,1
20230602,091000,27659450,19330,19330,19380,19330,19
20230602,090900,27292130,19330,19340,19340,19330,35
20230602,090800,26615330,19340,19340,19340,19340,7
20230602,090700,26479950,19380,19330,19380,19330,24
20230602,090600,26015830,19330,19380,19380,19330,218
20230602,090500,21799040,19380,19380,19380,19380,9
20230602,090400,21624620,19330,19370,19370,19330,250
20230602,090300,16791210,19370,19430,19430,19370,330
20230602,090200,10396790,19430,19380,19430,19380,282
20230602,090100,4924960,19380,19330,19380,19310,102
20230602,090000,2953900,19380,19300,19380,19300,153