KissMeData/098460/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204400,2791329930,14140,14140,14140,14140,5208
20230619,204300,2791329930,14140,14140,14140,14140,0
20230619,204200,2791329930,14140,14140,14140,14140,0
20230619,204100,2791329930,14140,14140,14140,14140,0
20230619,204000,2791329930,14140,14140,14140,14140,0
20230619,203900,2791329930,14140,14140,14140,14140,0
20230619,203800,2791329930,14140,14140,14140,14140,0
20230619,203700,2791329930,14140,14140,14140,14140,0
20230619,203600,2791329930,14140,14140,14140,14140,0
20230619,203500,2791329930,14140,14140,14140,14140,0
20230619,203400,2791329930,14140,14140,14140,14140,0
20230619,203300,2791329930,14140,14140,14140,14140,0
20230619,203200,2791329930,14140,14140,14140,14140,0
20230619,203100,2791329930,14140,14140,14140,14140,0
20230619,203000,2791329930,14140,14140,14140,14140,0
20230619,202900,2791329930,14140,14140,14140,14140,0
20230619,202800,2791329930,14140,14140,14140,14140,0
20230619,202700,2791329930,14140,14140,14140,14140,0
20230619,202600,2791329930,14140,14140,14140,14140,0
20230619,202500,2791329930,14140,14140,14140,14140,0
20230619,202400,2791329930,14140,14140,14140,14140,0
20230619,202300,2791329930,14140,14140,14140,14140,0
20230619,202200,2791329930,14140,14140,14140,14140,0
20230619,202100,2791329930,14140,14140,14140,14140,0
20230619,202000,2791329930,14140,14140,14140,14140,0
20230619,201900,2791329930,14140,14140,14140,14140,0
20230619,201800,2791329930,14140,14140,14140,14140,0
20230619,201700,2791329930,14140,14140,14140,14140,0
20230619,201600,2791329930,14140,14140,14140,14140,0
20230619,201500,2791329930,14140,14140,14140,14140,0
20230619,201400,2791329930,14140,14140,14140,14140,5208
20230619,201300,2791329930,14140,14140,14140,14140,0
20230619,201200,2791329930,14140,14140,14140,14140,0
20230619,201100,2791329930,14140,14140,14140,14140,0
20230619,201000,2791329930,14140,14140,14140,14140,0
20230619,200900,2791329930,14140,14140,14140,14140,0
20230619,200800,2791329930,14140,14140,14140,14140,0
20230619,200700,2791329930,14140,14140,14140,14140,0
20230619,200600,2791329930,14140,14140,14140,14140,0
20230619,200500,2791329930,14140,14140,14140,14140,0
20230619,200400,2791329930,14140,14140,14140,14140,0
20230619,200300,2791329930,14140,14140,14140,14140,0
20230619,200200,2791329930,14140,14140,14140,14140,0
20230619,200100,2791329930,14140,14140,14140,14140,0
20230619,200000,2791329930,14140,14140,14140,14140,0
20230619,195900,2791329930,14140,14140,14140,14140,0
20230619,195800,2791329930,14140,14140,14140,14140,0
20230619,195700,2791329930,14140,14140,14140,14140,0
20230619,195600,2791329930,14140,14140,14140,14140,0
20230619,195500,2791329930,14140,14140,14140,14140,0
20230619,195400,2791329930,14140,14140,14140,14140,0
20230619,195300,2791329930,14140,14140,14140,14140,0
20230619,195200,2791329930,14140,14140,14140,14140,0
20230619,195100,2791329930,14140,14140,14140,14140,0
20230619,195000,2791329930,14140,14140,14140,14140,0
20230619,194900,2791329930,14140,14140,14140,14140,0
20230619,194800,2791329930,14140,14140,14140,14140,0
20230619,194700,2791329930,14140,14140,14140,14140,0
20230619,194600,2791329930,14140,14140,14140,14140,0
20230619,194500,2791329930,14140,14140,14140,14140,0
20230619,194400,2791329930,14140,14140,14140,14140,5208
20230619,194300,2791329930,14140,14140,14140,14140,0
20230619,194200,2791329930,14140,14140,14140,14140,0
20230619,194100,2791329930,14140,14140,14140,14140,0
20230619,194000,2791329930,14140,14140,14140,14140,0
20230619,193900,2791329930,14140,14140,14140,14140,0
20230619,193800,2791329930,14140,14140,14140,14140,0
20230619,193700,2791329930,14140,14140,14140,14140,0
20230619,193600,2791329930,14140,14140,14140,14140,0
20230619,193500,2791329930,14140,14140,14140,14140,0
20230619,193400,2791329930,14140,14140,14140,14140,0
20230619,193300,2791329930,14140,14140,14140,14140,0
20230619,193200,2791329930,14140,14140,14140,14140,0
20230619,193100,2791329930,14140,14140,14140,14140,0
20230619,193000,2791329930,14140,14140,14140,14140,0
20230619,192900,2791329930,14140,14140,14140,14140,0
20230619,192800,2791329930,14140,14140,14140,14140,0
20230619,192700,2791329930,14140,14140,14140,14140,0
20230619,192600,2791329930,14140,14140,14140,14140,0
20230619,192500,2791329930,14140,14140,14140,14140,0
20230619,192400,2791329930,14140,14140,14140,14140,0
20230619,192300,2791329930,14140,14140,14140,14140,0
20230619,192200,2791329930,14140,14140,14140,14140,0
20230619,192100,2791329930,14140,14140,14140,14140,0
20230619,192000,2791329930,14140,14140,14140,14140,0
20230619,191900,2791329930,14140,14140,14140,14140,0
20230619,191800,2791329930,14140,14140,14140,14140,0
20230619,191700,2791329930,14140,14140,14140,14140,0
20230619,191600,2791329930,14140,14140,14140,14140,0
20230619,191500,2791329930,14140,14140,14140,14140,0
20230619,191400,2791329930,14140,14140,14140,14140,5208
20230619,191300,2791329930,14140,14140,14140,14140,0
20230619,191200,2791329930,14140,14140,14140,14140,0
20230619,191100,2791329930,14140,14140,14140,14140,0
20230619,191000,2791329930,14140,14140,14140,14140,0
20230619,190900,2791329930,14140,14140,14140,14140,0
20230619,190800,2791329930,14140,14140,14140,14140,0
20230619,190700,2791329930,14140,14140,14140,14140,0
20230619,190600,2791329930,14140,14140,14140,14140,0
20230619,190500,2791329930,14140,14140,14140,14140,0
20230619,190400,2791329930,14140,14140,14140,14140,0
20230619,190300,2791329930,14140,14140,14140,14140,0
20230619,190200,2791329930,14140,14140,14140,14140,0
20230619,190100,2791329930,14140,14140,14140,14140,0
20230619,190000,2791329930,14140,14140,14140,14140,0
20230619,185900,2791329930,14140,14140,14140,14140,0
20230619,185800,2791329930,14140,14140,14140,14140,0
20230619,185700,2791329930,14140,14140,14140,14140,0
20230619,185600,2791329930,14140,14140,14140,14140,0
20230619,185500,2791329930,14140,14140,14140,14140,0
20230619,185400,2791329930,14140,14140,14140,14140,0
20230619,185300,2791329930,14140,14140,14140,14140,0
20230619,185200,2791329930,14140,14140,14140,14140,0
20230619,185100,2791329930,14140,14140,14140,14140,0
20230619,185000,2791329930,14140,14140,14140,14140,0
20230619,184900,2791329930,14140,14140,14140,14140,0
20230619,184800,2791329930,14140,14140,14140,14140,0
20230619,184700,2791329930,14140,14140,14140,14140,0
20230619,184600,2791329930,14140,14140,14140,14140,0
20230619,184500,2791329930,14140,14140,14140,14140,0
20230619,184400,2791329930,14140,14140,14140,14140,5208
20230619,184300,2791329930,14140,14140,14140,14140,0
20230619,184200,2791329930,14140,14140,14140,14140,0
20230619,184100,2791329930,14140,14140,14140,14140,0
20230619,184000,2791329930,14140,14140,14140,14140,0
20230619,183900,2791329930,14140,14140,14140,14140,0
20230619,183800,2791329930,14140,14140,14140,14140,0
20230619,183700,2791329930,14140,14140,14140,14140,0
20230619,183600,2791329930,14140,14140,14140,14140,0
20230619,183500,2791329930,14140,14140,14140,14140,0
20230619,183400,2791329930,14140,14140,14140,14140,0
20230619,183300,2791329930,14140,14140,14140,14140,0
20230619,183200,2791329930,14140,14140,14140,14140,0
20230619,183100,2791329930,14140,14140,14140,14140,0
20230619,183000,2791329930,14140,14140,14140,14140,0
20230619,182900,2791329930,14140,14140,14140,14140,0
20230619,182800,2791329930,14140,14140,14140,14140,0
20230619,182700,2791329930,14140,14140,14140,14140,0
20230619,182600,2791329930,14140,14140,14140,14140,0
20230619,182500,2791329930,14140,14140,14140,14140,0
20230619,182400,2791329930,14140,14140,14140,14140,0
20230619,182300,2791329930,14140,14140,14140,14140,0
20230619,182200,2791329930,14140,14140,14140,14140,0
20230619,182100,2791329930,14140,14140,14140,14140,0
20230619,182000,2791329930,14140,14140,14140,14140,0
20230619,181900,2791329930,14140,14140,14140,14140,0
20230619,181800,2791329930,14140,14140,14140,14140,0
20230619,181700,2791329930,14140,14140,14140,14140,0
20230619,181600,2791329930,14140,14140,14140,14140,0
20230619,181500,2791329930,14140,14140,14140,14140,0
20230619,181400,2791329930,14140,14140,14140,14140,5208
20230619,181300,2791329930,14140,14140,14140,14140,0
20230619,181200,2791329930,14140,14140,14140,14140,0
20230619,181100,2791329930,14140,14140,14140,14140,0
20230619,181000,2791329930,14140,14140,14140,14140,0
20230619,180900,2791329930,14140,14140,14140,14140,0
20230619,180800,2791329930,14140,14140,14140,14140,0
20230619,180700,2791329930,14140,14140,14140,14140,0
20230619,180600,2791329930,14140,14140,14140,14140,0
20230619,180500,2791329930,14140,14140,14140,14140,0
20230619,180400,2791329930,14140,14140,14140,14140,0
20230619,180300,2791329930,14140,14140,14140,14140,0
20230619,180200,2791329930,14140,14140,14140,14140,0
20230619,180100,2791329930,14140,14140,14140,14140,0
20230619,180000,2791329930,14140,14140,14140,14140,0
20230619,175900,2791329930,14140,14140,14140,14140,0
20230619,175800,2791329930,14140,14140,14140,14140,0
20230619,175700,2791329930,14140,14140,14140,14140,0
20230619,175600,2791329930,14140,14140,14140,14140,0
20230619,175500,2791329930,14140,14140,14140,14140,0
20230619,175400,2791329930,14140,14140,14140,14140,0
20230619,175300,2791329930,14140,14140,14140,14140,0
20230619,175200,2791329930,14140,14140,14140,14140,0
20230619,175100,2791329930,14140,14140,14140,14140,0
20230619,175000,2791329930,14140,14140,14140,14140,0
20230619,174900,2791329930,14140,14140,14140,14140,0
20230619,174800,2791329930,14140,14140,14140,14140,0
20230619,174700,2791329930,14140,14140,14140,14140,0
20230619,174600,2791329930,14140,14140,14140,14140,0
20230619,174500,2791329930,14140,14140,14140,14140,0
20230619,174400,2791329930,14140,14140,14140,14140,5208
20230619,174300,2791329930,14140,14140,14140,14140,0
20230619,174200,2791329930,14140,14140,14140,14140,0
20230619,174100,2791329930,14140,14140,14140,14140,0
20230619,174000,2791329930,14140,14140,14140,14140,0
20230619,173900,2791329930,14140,14140,14140,14140,0
20230619,173800,2791329930,14140,14140,14140,14140,0
20230619,173700,2791329930,14140,14140,14140,14140,0
20230619,173600,2791329930,14140,14140,14140,14140,0
20230619,173500,2791329930,14140,14140,14140,14140,0
20230619,173400,2791329930,14140,14140,14140,14140,0
20230619,173300,2791329930,14140,14140,14140,14140,0
20230619,173200,2791329930,14140,14140,14140,14140,0
20230619,173100,2791329930,14140,14140,14140,14140,0
20230619,173000,2791329930,14140,14140,14140,14140,0
20230619,172900,2791329930,14140,14140,14140,14140,0
20230619,172800,2791329930,14140,14140,14140,14140,0
20230619,172700,2791329930,14140,14140,14140,14140,0
20230619,172600,2791329930,14140,14140,14140,14140,0
20230619,172500,2791329930,14140,14140,14140,14140,0
20230619,172400,2791329930,14140,14140,14140,14140,0
20230619,172300,2791329930,14140,14140,14140,14140,0
20230619,172200,2791329930,14140,14140,14140,14140,0
20230619,172100,2791329930,14140,14140,14140,14140,0
20230619,172000,2791329930,14140,14140,14140,14140,0
20230619,171900,2791329930,14140,14140,14140,14140,0
20230619,171800,2791329930,14140,14140,14140,14140,0
20230619,171700,2791329930,14140,14140,14140,14140,0
20230619,171600,2791329930,14140,14140,14140,14140,0
20230619,171500,2791329930,14140,14140,14140,14140,0
20230619,171400,2791329930,14140,14140,14140,14140,5208
20230619,171300,2791329930,14140,14140,14140,14140,0
20230619,171200,2791329930,14140,14140,14140,14140,0
20230619,171100,2791329930,14140,14140,14140,14140,0
20230619,171000,2791329930,14140,14140,14140,14140,0
20230619,170900,2791329930,14140,14140,14140,14140,0
20230619,170800,2791329930,14140,14140,14140,14140,0
20230619,170700,2791329930,14140,14140,14140,14140,0
20230619,170600,2791329930,14140,14140,14140,14140,0
20230619,170500,2791329930,14140,14140,14140,14140,0
20230619,170400,2791329930,14140,14140,14140,14140,0
20230619,170300,2791329930,14140,14140,14140,14140,0
20230619,170200,2791329930,14140,14140,14140,14140,0
20230619,170100,2791329930,14140,14140,14140,14140,0
20230619,170000,2791329930,14140,14140,14140,14140,0
20230619,165900,2791329930,14140,14140,14140,14140,0
20230619,165800,2791329930,14140,14140,14140,14140,0
20230619,165700,2791329930,14140,14140,14140,14140,0
20230619,165600,2791329930,14140,14140,14140,14140,0
20230619,165500,2791329930,14140,14140,14140,14140,0
20230619,165400,2791329930,14140,14140,14140,14140,0
20230619,165300,2791329930,14140,14140,14140,14140,0
20230619,165200,2791329930,14140,14140,14140,14140,0
20230619,165100,2791329930,14140,14140,14140,14140,0
20230619,165000,2791329930,14140,14140,14140,14140,0
20230619,164900,2791329930,14140,14140,14140,14140,0
20230619,164800,2791329930,14140,14140,14140,14140,0
20230619,164700,2791329930,14140,14140,14140,14140,0
20230619,164600,2791329930,14140,14140,14140,14140,0
20230619,164500,2791329930,14140,14140,14140,14140,0
20230619,164400,2791329930,14140,14140,14140,14140,5208
20230619,164300,2791329930,14140,14140,14140,14140,0
20230619,164200,2791329930,14140,14140,14140,14140,0
20230619,164100,2791329930,14140,14140,14140,14140,0
20230619,164000,2791329930,14140,14140,14140,14140,0
20230619,163900,2791329930,14140,14140,14140,14140,0
20230619,163800,2791329930,14140,14140,14140,14140,0
20230619,163700,2791329930,14140,14140,14140,14140,0
20230619,163600,2791329930,14140,14140,14140,14140,0
20230619,163500,2791329930,14140,14140,14140,14140,0
20230619,163400,2791329930,14140,14140,14140,14140,0
20230619,163300,2791329930,14140,14140,14140,14140,0
20230619,163200,2791329930,14140,14140,14140,14140,0
20230619,163100,2791329930,14140,14140,14140,14140,0
20230619,163000,2791329930,14140,14140,14140,14140,0
20230619,162900,2791329930,14140,14140,14140,14140,0
20230619,162800,2791329930,14140,14140,14140,14140,0
20230619,162700,2791329930,14140,14140,14140,14140,0
20230619,162600,2791329930,14140,14140,14140,14140,0
20230619,162500,2791329930,14140,14140,14140,14140,0
20230619,162400,2791329930,14140,14140,14140,14140,0
20230619,162300,2791329930,14140,14140,14140,14140,0
20230619,162200,2791329930,14140,14140,14140,14140,0
20230619,162100,2791329930,14140,14140,14140,14140,0
20230619,162000,2791329930,14140,14140,14140,14140,0
20230619,161900,2791329930,14140,14140,14140,14140,0
20230619,161800,2791329930,14140,14140,14140,14140,0
20230619,161700,2791329930,14140,14140,14140,14140,0
20230619,161600,2791329930,14140,14140,14140,14140,0
20230619,161500,2791329930,14140,14140,14140,14140,0
20230619,161400,2791329930,14140,14140,14140,14140,5208
20230619,161300,2791329930,14140,14140,14140,14140,0
20230619,161200,2791329930,14140,14140,14140,14140,0
20230619,161100,2791329930,14140,14140,14140,14140,0
20230619,161000,2791329930,14140,14140,14140,14140,0
20230619,160900,2791329930,14140,14140,14140,14140,0
20230619,160800,2791329930,14140,14140,14140,14140,0
20230619,160700,2791329930,14140,14140,14140,14140,0
20230619,160600,2791329930,14140,14140,14140,14140,0
20230619,160500,2791329930,14140,14140,14140,14140,0
20230619,160400,2791329930,14140,14140,14140,14140,0
20230619,160300,2791329930,14140,14140,14140,14140,0
20230619,160200,2791329930,14140,14140,14140,14140,0
20230619,160100,2791329930,14140,14140,14140,14140,0
20230619,160000,2791329930,14140,14140,14140,14140,0
20230619,155900,2791329930,14140,14140,14140,14140,0
20230619,155800,2791329930,14140,14140,14140,14140,0
20230619,155700,2791329930,14140,14140,14140,14140,0
20230619,155600,2791329930,14140,14140,14140,14140,0
20230619,155500,2791329930,14140,14140,14140,14140,0
20230619,155400,2791329930,14140,14140,14140,14140,0
20230619,155300,2791329930,14140,14140,14140,14140,0
20230619,155200,2791329930,14140,14140,14140,14140,0
20230619,155100,2791329930,14140,14140,14140,14140,0
20230619,155000,2791329930,14140,14140,14140,14140,0
20230619,154900,2791329930,14140,14140,14140,14140,0
20230619,154800,2791329930,14140,14140,14140,14140,0
20230619,154700,2791329930,14140,14140,14140,14140,0
20230619,154600,2791329930,14140,14140,14140,14140,0
20230619,154500,2791329930,14140,14140,14140,14140,0
20230619,154400,2791329930,14140,14140,14140,14140,5208
20230619,154300,2791329930,14140,14140,14140,14140,0
20230619,154200,2791329930,14140,14140,14140,14140,0
20230619,154100,2791329930,14140,14140,14140,14140,0
20230619,154000,2791329930,14140,14140,14140,14140,0
20230619,153900,2791329930,14140,14140,14140,14140,0
20230619,153800,2791329930,14140,14140,14140,14140,0
20230619,153700,2791329930,14140,14140,14140,14140,0
20230619,153600,2791329930,14140,14140,14140,14140,0
20230619,153500,2791329930,14140,14140,14140,14140,0
20230619,153400,2791329930,14140,14140,14140,14140,0
20230619,153300,2791329930,14140,14140,14140,14140,0
20230619,153200,2791329930,14140,14140,14140,14140,0
20230619,153100,2791329930,14140,14140,14140,14140,0
20230619,153000,2791329930,14140,14140,14140,14140,5208
20230619,152900,2717688810,14130,14130,14130,14130,0
20230619,152800,2717688810,14130,14130,14130,14130,0
20230619,152700,2717688810,14130,14130,14130,14130,0
20230619,152600,2717688810,14130,14130,14130,14130,0
20230619,152500,2717688810,14130,14130,14130,14130,0
20230619,152400,2717688810,14130,14130,14130,14130,0
20230619,152300,2717688810,14130,14130,14130,14130,0
20230619,152200,2717688810,14130,14130,14130,14130,0
20230619,152100,2717688810,14130,14130,14130,14130,0
20230619,152000,2717688810,14130,14130,14130,14130,0
20230619,151900,2717688810,14130,14110,14130,14110,840
20230619,151800,2705833250,14120,14140,14140,14110,461
20230619,151700,2699321850,14130,14140,14140,14110,347
20230619,151600,2694421760,14140,14130,14140,14110,263
20230619,151500,2690707270,14130,14120,14130,14110,364
20230619,151400,2685567460,14110,14140,14140,14110,204
20230619,151300,2682687050,14120,14140,14140,14120,231
20230619,151200,2679424440,14120,14140,14140,14120,61
20230619,151100,2678562990,14130,14130,14140,14120,1335
20230619,151000,2659697050,14130,14130,14130,14130,66
20230619,150900,2658764470,14130,14130,14130,14130,35
20230619,150800,2658269920,14130,14150,14150,14120,681
20230619,150700,2648642070,14150,14150,14150,14150,36
20230619,150600,2648132670,14150,14140,14150,14140,472
20230619,150500,2641458250,14140,14120,14140,14120,1972
20230619,150400,2613609490,14120,14120,14120,14120,12
20230619,150300,2613440050,14120,14120,14120,14120,58
20230619,150200,2612621090,14110,14110,14110,14110,29
20230619,150100,2612211900,14120,14110,14120,14110,218
20230619,150000,2609135440,14120,14120,14120,14120,530
20230619,145900,2601651840,14120,14110,14120,14110,125
20230619,145800,2599886880,14120,14130,14130,14120,4
20230619,145700,2599830370,14120,14130,14130,14120,219
20230619,145600,2596736870,14130,14120,14130,14110,696
20230619,145500,2586909390,14110,14110,14120,14110,354
20230619,145400,2581914420,14110,14120,14120,14110,187
20230619,145300,2579274260,14120,14120,14120,14120,53
20230619,145200,2578525900,14120,14120,14120,14110,151
20230619,145100,2576394780,14120,14120,14120,14120,111
20230619,145000,2574827460,14120,14120,14120,14120,0
20230619,144900,2574827460,14120,14120,14120,14110,160
20230619,144800,2572568700,14110,14120,14120,14110,183
20230619,144700,2569986440,14120,14120,14120,14120,320
20230619,144600,2565468040,14120,14100,14120,14100,796
20230619,144500,2554235400,14100,14100,14100,14100,98
20230619,144400,2552853600,14100,14100,14110,14100,188
20230619,144300,2550201190,14100,14110,14110,14100,621
20230619,144200,2541439170,14110,14110,14110,14110,50
20230619,144100,2540733670,14110,14120,14120,14110,112
20230619,144000,2539152570,14120,14110,14120,14110,149
20230619,143900,2537049050,14110,14110,14120,14110,189
20230619,143800,2534380830,14110,14110,14120,14110,158
20230619,143700,2532150330,14110,14110,14110,14110,26
20230619,143600,2531783470,14110,14110,14120,14110,20
20230619,143500,2531501240,14110,14110,14120,14110,282
20230619,143400,2527521090,14110,14120,14120,14110,28
20230619,143300,2527125940,14120,14130,14130,14120,95
20230619,143200,2525784490,14120,14100,14130,14100,673
20230619,143100,2516280880,14100,14110,14110,14100,290
20230619,143000,2512189380,14100,14110,14110,14100,153
20230619,142900,2510030960,14100,14100,14100,14100,510
20230619,142800,2502839960,14100,14110,14110,14100,654
20230619,142700,2493612350,14110,14110,14120,14110,130
20230619,142600,2491776950,14110,14120,14130,14110,432
20230619,142500,2485677480,14120,14120,14130,14120,76
20230619,142400,2484604300,14140,14110,14140,14110,1314
20230619,142300,2466049270,14110,14110,14110,14110,28
20230619,142200,2465654190,14110,14110,14120,14110,56
20230619,142100,2464864000,14100,14110,14110,14100,286
20230619,142000,2460828870,14100,14100,14110,14100,208
20230619,141900,2457895640,14100,14100,14110,14100,250
20230619,141800,2454369540,14100,14100,14100,14100,18
20230619,141700,2454115740,14100,14100,14110,14100,254
20230619,141600,2450532270,14100,14100,14110,14100,143
20230619,141500,2448514860,14100,14100,14110,14100,115
20230619,141400,2446893290,14120,14110,14120,14100,2894
20230619,141300,2406075920,14120,14110,14120,14110,345
20230619,141200,2401206870,14110,14120,14120,14110,36
20230619,141100,2400698870,14120,14110,14120,14110,219
20230619,141000,2397607490,14110,14110,14110,14110,86
20230619,140900,2396394030,14110,14110,14120,14110,85
20230619,140800,2395194650,14110,14100,14120,14100,174
20230619,140700,2392738480,14100,14110,14110,14100,105
20230619,140600,2391257620,14110,14100,14120,14100,81
20230619,140500,2390115200,14110,14090,14120,14090,948
20230619,140400,2376748870,14090,14090,14090,14090,86
20230619,140300,2375537130,14090,14110,14120,14090,1208
20230619,140200,2358492600,14110,14130,14130,14110,324
20230619,140100,2353917360,14120,14130,14140,14120,879
20230619,140000,2341497150,14130,14130,14140,14130,147
20230619,135900,2339418940,14130,14120,14130,14120,865
20230619,135800,2327202340,14120,14120,14120,14120,116
20230619,135700,2325564420,14120,14120,14120,14120,112
20230619,135600,2323982980,14120,14110,14120,14110,55
20230619,135500,2323206590,14130,14120,14130,14120,64
20230619,135400,2322302880,14130,14130,14130,14120,1259
20230619,135300,2304513330,14130,14130,14130,14130,4
20230619,135200,2304456810,14120,14130,14130,14120,151
20230619,135100,2302323590,14120,14120,14120,14120,282
20230619,135000,2298341750,14130,14140,14140,14130,593
20230619,134900,2289962620,14140,14140,14140,14140,119
20230619,134800,2288279960,14140,14140,14140,14140,304
20230619,134700,2283981400,14130,14140,14140,14130,113
20230619,134600,2282383680,14140,14140,14140,14140,110
20230619,134500,2280828280,14140,14140,14140,14140,19
20230619,134400,2280559620,14140,14140,14140,14140,144
20230619,134300,2278523460,14140,14140,14140,14140,0
20230619,134200,2278523460,14140,14140,14140,14140,35
20230619,134100,2278028560,14140,14160,14160,14140,705
20230619,134000,2268052550,14150,14150,14150,14150,576
20230619,133900,2259902150,14140,14140,14140,14140,417
20230619,133800,2254005770,14130,14130,14140,14130,528
20230619,133700,2246544030,14130,14130,14130,14130,195
20230619,133600,2243788680,14150,14140,14150,14140,103
20230619,133500,2242332210,14150,14150,14150,14150,111
20230619,133400,2240761560,14130,14150,14160,14130,117
20230619,133300,2239106080,14150,14120,14150,14120,976
20230619,133200,2225306220,14080,14100,14100,14080,1200
20230619,133100,2208400210,14100,14090,14100,14090,2947
20230619,133000,2166848390,14090,14090,14100,14090,118
20230619,132900,2165184660,14090,14100,14100,14090,33
20230619,132800,2164719530,14090,14090,14100,14090,12
20230619,132700,2164550420,14090,14100,14100,14080,856
20230619,132600,2152483000,14100,14110,14120,14100,18
20230619,132500,2152229070,14110,14130,14140,14110,1160
20230619,132400,2135843780,14130,14120,14130,14120,200
20230619,132300,2133017810,14120,14110,14150,14110,1269
20230619,132200,2115087060,14110,14100,14110,14100,317
20230619,132100,2110614300,14100,14100,14100,14100,117
20230619,132000,2108964600,14100,14100,14110,14090,23
20230619,131900,2108640340,14100,14100,14110,14100,192
20230619,131800,2105932030,14100,14090,14100,14090,690
20230619,131700,2096205790,14100,14090,14100,14080,817
20230619,131600,2084697460,14080,14080,14090,14080,71
20230619,131500,2083697200,14090,14080,14090,14080,83
20230619,131400,2082527820,14080,14080,14090,14080,234
20230619,131300,2079231810,14080,14090,14090,14080,94
20230619,131200,2077908260,14090,14090,14100,14090,724
20230619,131100,2067707030,14100,14090,14100,14090,138
20230619,131000,2065761400,14090,14100,14100,14090,1302
20230619,130900,2047403220,14100,14100,14110,14100,211
20230619,130800,2044427650,14110,14100,14110,14100,161
20230619,130700,2042156150,14100,14100,14110,14100,176
20230619,130600,2039674030,14100,14100,14110,14100,263
20230619,130500,2035964420,14100,14100,14100,14100,6
20230619,130400,2035879820,14110,14100,14110,14100,39
20230619,130300,2035329810,14100,14100,14110,14100,146
20230619,130200,2033269870,14110,14100,14110,14100,57
20230619,130100,2032465730,14100,14110,14120,14100,156
20230619,130000,2030264200,14110,14110,14120,14110,249
20230619,125900,2026749150,14110,14100,14110,14100,1440
20230619,125800,2006433420,14100,14110,14110,14100,126
20230619,125700,2004655690,14100,14110,14110,14100,332
20230619,125600,1999971250,14100,14100,14110,14100,149
20230619,125500,1997870320,14100,14100,14110,14100,1121
20230619,125400,1982063100,14100,14100,14110,14100,139
20230619,125300,1980101940,14100,14100,14110,14100,75
20230619,125200,1979044310,14110,14110,14120,14110,733
20230619,125100,1968700570,14110,14130,14130,14110,2225
20230619,125000,1937292940,14130,14120,14130,14120,22
20230619,124900,1936982130,14140,14130,14140,14120,148
20230619,124800,1934889820,14130,14120,14130,14120,250
20230619,124700,1931357340,14120,14130,14130,14120,294
20230619,124600,1927204440,14120,14130,14130,14120,424
20230619,124500,1921213370,14130,14120,14140,14120,407
20230619,124400,1915463580,14120,14120,14140,14120,149
20230619,124300,1913358190,14120,14130,14130,14120,8
20230619,124200,1913245190,14120,14130,14130,14120,33
20230619,124100,1912778960,14130,14120,14130,14120,107
20230619,124000,1911267100,14130,14140,14140,14120,69
20230619,123900,1910292150,14140,14130,14140,14120,438
20230619,123800,1904103400,14120,14120,14130,14120,502
20230619,123700,1897015060,14130,14120,14130,14120,166
20230619,123600,1894670520,14130,14120,14130,14120,579
20230619,123500,1886493380,14120,14130,14130,14120,140
20230619,123400,1884515340,14130,14130,14140,14120,102
20230619,123300,1883074070,14130,14130,14140,14130,215
20230619,123200,1880035010,14140,14150,14150,14130,70
20230619,123100,1879045210,14150,14140,14150,14140,4
20230619,123000,1878988620,14150,14120,14150,14120,665
20230619,122900,1869583380,14120,14130,14140,14120,83
20230619,122800,1868410570,14130,14130,14130,14130,205
20230619,122700,1865513920,14130,14140,14140,14130,315
20230619,122600,1861061530,14140,14150,14160,14140,15
20230619,122500,1860849190,14140,14140,14160,14140,119
20230619,122400,1859164260,14160,14130,14160,14130,513
20230619,122300,1851906240,14140,14120,14140,14120,336
20230619,122200,1847158540,14120,14120,14130,14120,263
20230619,122100,1843442380,14130,14140,14140,14130,519
20230619,122000,1836108880,14130,14130,14140,14130,587
20230619,121900,1827813460,14130,14140,14140,14130,250
20230619,121800,1824280770,14140,14150,14150,14140,441
20230619,121700,1818043330,14150,14140,14150,14140,121
20230619,121600,1816331280,14140,14150,14150,14140,108
20230619,121500,1814803140,14140,14140,14150,14140,353
20230619,121400,1809810670,14140,14140,14150,14140,167
20230619,121300,1807448180,14150,14160,14160,14140,13
20230619,121200,1807264280,14150,14150,14150,14150,609
20230619,121100,1798646930,14160,14150,14160,14150,116
20230619,121000,1797004420,14150,14160,14160,14150,488
20230619,120900,1790094460,14160,14160,14170,14160,502
20230619,120800,1782984220,14160,14160,14170,14160,802
20230619,120700,1771627480,14150,14150,14160,14150,15
20230619,120600,1771415140,14150,14160,14160,14150,176
20230619,120500,1768923180,14150,14150,14150,14150,9
20230619,120400,1768795830,14150,14150,14160,14150,89
20230619,120300,1767535880,14150,14160,14160,14150,188
20230619,120200,1764874450,14150,14160,14160,14150,13
20230619,120100,1764690470,14150,14150,14160,14150,256
20230619,120000,1761066950,14150,14150,14150,14150,110
20230619,115900,1759510450,14150,14150,14160,14150,8
20230619,115800,1759397220,14150,14160,14160,14150,146
20230619,115700,1757329940,14150,14140,14150,14140,1029
20230619,115600,1742769660,14140,14140,14150,14140,421
20230619,115500,1736816620,14140,14140,14150,14140,115
20230619,115400,1735189420,14150,14150,14160,14150,236
20230619,115300,1731849990,14150,14160,14160,14140,680
20230619,115200,1722226930,14150,14160,14160,14150,934
20230619,115100,1709010810,14150,14150,14160,14150,568
20230619,115000,1700972550,14150,14150,14160,14150,134
20230619,114900,1699075210,14160,14150,14160,14150,51
20230619,114800,1698353060,14160,14160,14170,14160,387
20230619,114700,1692873110,14160,14180,14180,14160,1665
20230619,114600,1669265720,14180,14190,14190,14180,52
20230619,114500,1668527890,14180,14180,14190,14180,147
20230619,114400,1666442320,14190,14180,14190,14180,229
20230619,114300,1663193990,14180,14190,14190,14180,33
20230619,114200,1662725770,14180,14180,14190,14180,147
20230619,114100,1660639900,14180,14180,14180,14180,168
20230619,114000,1658257660,14180,14170,14180,14170,33
20230619,113900,1657789860,14170,14160,14180,14160,378
20230619,113800,1652432960,14160,14160,14170,14160,27
20230619,113700,1652050440,14170,14160,14170,14160,86
20230619,113600,1650831900,14170,14150,14170,14150,559
20230619,113500,1642917840,14150,14140,14150,14140,53
20230619,113400,1642168000,14150,14150,14150,14140,797
20230619,113300,1630890470,14140,14150,14150,14140,88
20230619,113200,1629645980,14140,14150,14150,14140,835
20230619,113100,1617838600,14140,14140,14150,14140,1196
20230619,113000,1600921040,14150,14170,14170,14140,1606
20230619,112900,1578198660,14160,14160,14170,14160,113
20230619,112800,1576598540,14160,14160,14170,14160,124
20230619,112700,1574841600,14160,14170,14180,14160,38
20230619,112600,1574303280,14170,14190,14190,14170,226
20230619,112500,1571100060,14200,14170,14210,14170,948
20230619,112400,1557648400,14170,14170,14170,14160,139
20230619,112300,1555678790,14160,14150,14160,14150,374
20230619,112200,1550383060,14150,14160,14160,14150,59
20230619,112100,1549547650,14150,14150,14180,14150,12
20230619,112000,1549377630,14150,14160,14170,14150,613
20230619,111900,1540695400,14160,14150,14160,14150,264
20230619,111800,1536957170,14150,14170,14170,14150,113
20230619,111700,1535356940,14170,14160,14170,14160,259
20230619,111600,1531688390,14160,14150,14170,14150,769
20230619,111500,1520803850,14140,14140,14150,14140,506
20230619,111400,1513643980,14140,14150,14150,14140,18
20230619,111300,1513389360,14140,14150,14150,14140,1016
20230619,111200,1499014010,14150,14150,14160,14150,695
20230619,111100,1489178650,14160,14180,14180,14160,1496
20230619,111000,1467991820,14180,14180,14180,14180,4
20230619,110900,1467935100,14180,14180,14180,14170,241
20230619,110800,1464518300,14170,14190,14190,14170,365
20230619,110700,1459346190,14180,14200,14200,14180,258
20230619,110600,1455686050,14190,14190,14200,14190,301
20230619,110500,1451413760,14200,14200,14210,14190,307
20230619,110400,1447054210,14190,14180,14190,14170,341
20230619,110300,1442217150,14180,14180,14180,14180,152
20230619,110200,1440061790,14180,14190,14190,14170,499
20230619,110100,1432987680,14190,14180,14190,14180,498
20230619,110000,1425922090,14180,14180,14180,14180,417
20230619,105900,1420009030,14170,14180,14180,14170,534
20230619,105800,1412441910,14180,14170,14180,14170,207
20230619,105700,1409506680,14180,14170,14180,14170,142
20230619,105600,1407493500,14170,14170,14170,14170,327
20230619,105500,1402859910,14170,14160,14170,14160,1294
20230619,105400,1384523940,14170,14170,14170,14170,48
20230619,105300,1383843780,14170,14170,14170,14170,980
20230619,105200,1369957180,14160,14170,14170,14160,60
20230619,105100,1369107480,14170,14170,14170,14160,128
20230619,105000,1367293810,14170,14170,14170,14160,137
20230619,104900,1365352750,14170,14170,14170,14160,68
20230619,104800,1364389390,14160,14170,14170,14160,563
20230619,104700,1356415060,14170,14170,14170,14170,0
20230619,104600,1356415060,14170,14170,14170,14170,41
20230619,104500,1355834090,14170,14170,14170,14170,179
20230619,104400,1353297660,14170,14170,14170,14170,253
20230619,104300,1349712650,14180,14180,14180,14170,303
20230619,104200,1345417160,14190,14190,14190,14180,218
20230619,104100,1342324240,14190,14190,14200,14190,511
20230619,104000,1335070650,14190,14190,14190,14190,113
20230619,103900,1333467180,14190,14180,14190,14180,214
20230619,103800,1330431560,14180,14180,14180,14180,255
20230619,103700,1326815660,14180,14180,14180,14170,1122
20230619,103600,1310906700,14170,14180,14180,14170,827
20230619,103500,1299186700,14180,14190,14190,14180,532
20230619,103400,1291642690,14180,14190,14190,14180,573
20230619,103300,1283514330,14190,14200,14200,14190,659
20230619,103200,1274159410,14200,14200,14200,14200,444
20230619,103100,1267854610,14200,14210,14210,14200,312
20230619,103000,1263421960,14210,14230,14230,14210,459
20230619,102900,1256890840,14240,14250,14250,14230,385
20230619,102800,1251407950,14250,14260,14260,14250,85
20230619,102700,1250196250,14270,14300,14300,14270,1608
20230619,102600,1227219640,14300,14290,14300,14290,55
20230619,102500,1226433680,14290,14290,14290,14280,307
20230619,102400,1222048010,14290,14280,14290,14280,65
20230619,102300,1221119170,14280,14260,14280,14260,384
20230619,102200,1215640360,14240,14220,14240,14220,718
20230619,102100,1205421940,14220,14230,14230,14210,359
20230619,102000,1200315870,14230,14260,14260,14230,350
20230619,101900,1195333580,14250,14290,14290,14250,403
20230619,101800,1189579750,14290,14300,14300,14290,699
20230619,101700,1179589660,14290,14240,14290,14240,6747
20230619,101600,1083364470,14230,14220,14230,14210,1136
20230619,101500,1067207610,14230,14230,14230,14230,250
20230619,101400,1063650110,14240,14230,14240,14230,22
20230619,101300,1063336950,14240,14240,14240,14230,1065
20230619,101200,1048172700,14240,14240,14240,14240,59
20230619,101100,1047332540,14240,14220,14240,14220,479
20230619,101000,1040514670,14220,14210,14220,14210,377
20230619,100900,1035157030,14190,14190,14200,14190,1004
20230619,100800,1020904410,14190,14190,14190,14190,2
20230619,100700,1020876030,14180,14190,14190,14180,23
20230619,100600,1020549840,14190,14200,14200,14180,582
20230619,100500,1012291010,14200,14190,14210,14190,1356
20230619,100400,993035970,14180,14170,14180,14170,840
20230619,100300,981125100,14180,14150,14180,14150,4101
20230619,100200,923070840,14140,14120,14140,14110,1985
20230619,100100,895039500,14120,14110,14120,14110,110
20230619,100000,893487390,14120,14120,14130,14120,530
20230619,095900,886003780,14120,14120,14120,14120,123
20230619,095800,884267020,14120,14120,14120,14120,205
20230619,095700,881372420,14110,14110,14110,14100,1439
20230619,095600,861068140,14110,14110,14110,14110,135
20230619,095500,859163290,14120,14140,14140,14120,462
20230619,095400,852636960,14130,14130,14140,14130,199
20230619,095300,849824010,14130,14130,14130,14130,734
20230619,095200,839452590,14120,14120,14120,14110,1880
20230619,095100,812908710,14130,14130,14140,14120,437
20230619,095000,806731400,14130,14130,14130,14120,324
20230619,094900,802155880,14110,14100,14130,14100,131
20230619,094800,800307550,14100,14100,14110,14100,799
20230619,094700,789040780,14110,14110,14120,14110,2337
20230619,094600,756060400,14110,14130,14130,14110,994
20230619,094500,742022620,14130,14120,14130,14100,2248
20230619,094400,710271840,14120,14110,14120,14110,41
20230619,094300,709692980,14120,14120,14120,14120,308
20230619,094200,705344020,14120,14130,14130,14120,220
20230619,094100,702237610,14130,14070,14130,14070,1012
20230619,094000,687961070,14090,14090,14090,14060,2119
20230619,093900,658147530,14090,14080,14100,14070,4149
20230619,093800,599728710,14090,14100,14110,14090,2071
20230619,093700,570538890,14100,14100,14110,14100,471
20230619,093600,563895840,14110,14110,14110,14110,99
20230619,093500,562498950,14110,14110,14120,14100,1652
20230619,093400,539192820,14110,14110,14120,14110,200
20230619,093300,536369640,14110,14110,14120,14110,1490
20230619,093200,515339800,14120,14120,14120,14110,3390
20230619,093100,467473890,14130,14130,14150,14120,2142
20230619,093000,437194760,14140,14150,14160,14140,666
20230619,092900,427773050,14150,14160,14160,14150,1298
20230619,092800,409405620,14170,14180,14190,14170,491
20230619,092700,402445640,14180,14190,14200,14180,413
20230619,092600,396585110,14190,14190,14190,14180,133
20230619,092500,394698110,14200,14160,14200,14160,101
20230619,092400,393267110,14150,14150,14160,14150,473
20230619,092300,386572020,14150,14140,14150,14140,509
20230619,092200,379370210,14140,14150,14150,14140,185
20230619,092100,376754120,14140,14140,14150,14140,586
20230619,092000,368465660,14140,14180,14180,14140,2326
20230619,091900,335534680,14180,14190,14190,14180,533
20230619,091800,327976420,14190,14150,14190,14150,336
20230619,091700,323215790,14130,14120,14170,14120,356
20230619,091600,318183040,14120,14130,14170,14120,618
20230619,091500,309440500,14130,14130,14130,14120,878
20230619,091400,297035010,14130,14170,14170,14130,706
20230619,091300,287049830,14170,14180,14200,14160,294
20230619,091200,282880950,14180,14140,14250,14120,1044
20230619,091100,268090600,14130,14120,14130,14120,477
20230619,091000,261354130,14120,14120,14130,14120,1118
20230619,090900,245564970,14120,14150,14150,14120,3838
20230619,090800,191329330,14150,14170,14170,14150,1386
20230619,090700,171708590,14180,14170,14190,14160,1180
20230619,090600,154980470,14170,14170,14170,14170,154
20230619,090500,152798290,14170,14210,14210,14170,1872
20230619,090400,126268270,14170,14160,14170,14160,1436
20230619,090300,105920570,14160,14200,14210,14160,443
20230619,090200,99631900,14200,14190,14200,14140,1155
20230619,090100,83268960,14190,14210,14210,14120,2887
20230619,090000,42355340,14220,14330,14330,14220,2953