KissMeData/014580/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183800,3630226760,7530,7530,7530,7530,7479
20230619,183700,3630226760,7530,7530,7530,7530,0
20230619,183600,3630226760,7530,7530,7530,7530,0
20230619,183500,3630226760,7530,7530,7530,7530,0
20230619,183400,3630226760,7530,7530,7530,7530,0
20230619,183300,3630226760,7530,7530,7530,7530,0
20230619,183200,3630226760,7530,7530,7530,7530,0
20230619,183100,3630226760,7530,7530,7530,7530,0
20230619,183000,3630226760,7530,7530,7530,7530,0
20230619,182900,3630226760,7530,7530,7530,7530,0
20230619,182800,3630226760,7530,7530,7530,7530,0
20230619,182700,3630226760,7530,7530,7530,7530,0
20230619,182600,3630226760,7530,7530,7530,7530,0
20230619,182500,3630226760,7530,7530,7530,7530,0
20230619,182400,3630226760,7530,7530,7530,7530,0
20230619,182300,3630226760,7530,7530,7530,7530,0
20230619,182200,3630226760,7530,7530,7530,7530,0
20230619,182100,3630226760,7530,7530,7530,7530,0
20230619,182000,3630226760,7530,7530,7530,7530,0
20230619,181900,3630226760,7530,7530,7530,7530,0
20230619,181800,3630226760,7530,7530,7530,7530,0
20230619,181700,3630226760,7530,7530,7530,7530,0
20230619,181600,3630226760,7530,7530,7530,7530,0
20230619,181500,3630226760,7530,7530,7530,7530,0
20230619,181400,3630226760,7530,7530,7530,7530,0
20230619,181300,3630226760,7530,7530,7530,7530,0
20230619,181200,3630226760,7530,7530,7530,7530,0
20230619,181100,3630226760,7530,7530,7530,7530,0
20230619,181000,3630226760,7530,7530,7530,7530,0
20230619,180900,3630226760,7530,7530,7530,7530,0
20230619,180800,3630226760,7530,7530,7530,7530,7479
20230619,180700,3630226760,7530,7530,7530,7530,0
20230619,180600,3630226760,7530,7530,7530,7530,0
20230619,180500,3630226760,7530,7530,7530,7530,0
20230619,180400,3630226760,7530,7530,7530,7530,0
20230619,180300,3630226760,7530,7530,7530,7530,0
20230619,180200,3630226760,7530,7530,7530,7530,0
20230619,180100,3630226760,7530,7530,7530,7530,0
20230619,180000,3630226760,7530,7530,7530,7530,0
20230619,175900,3630226760,7530,7530,7530,7530,0
20230619,175800,3630226760,7530,7530,7530,7530,0
20230619,175700,3630226760,7530,7530,7530,7530,0
20230619,175600,3630226760,7530,7530,7530,7530,0
20230619,175500,3630226760,7530,7530,7530,7530,0
20230619,175400,3630226760,7530,7530,7530,7530,0
20230619,175300,3630226760,7530,7530,7530,7530,0
20230619,175200,3630226760,7530,7530,7530,7530,0
20230619,175100,3630226760,7530,7530,7530,7530,0
20230619,175000,3630226760,7530,7530,7530,7530,0
20230619,174900,3630226760,7530,7530,7530,7530,0
20230619,174800,3630226760,7530,7530,7530,7530,0
20230619,174700,3630226760,7530,7530,7530,7530,0
20230619,174600,3630226760,7530,7530,7530,7530,0
20230619,174500,3630226760,7530,7530,7530,7530,0
20230619,174400,3630226760,7530,7530,7530,7530,0
20230619,174300,3630226760,7530,7530,7530,7530,0
20230619,174200,3630226760,7530,7530,7530,7530,0
20230619,174100,3630226760,7530,7530,7530,7530,0
20230619,174000,3630226760,7530,7530,7530,7530,0
20230619,173900,3630226760,7530,7530,7530,7530,0
20230619,173800,3630226760,7530,7530,7530,7530,7479
20230619,173700,3630226760,7530,7530,7530,7530,0
20230619,173600,3630226760,7530,7530,7530,7530,0
20230619,173500,3630226760,7530,7530,7530,7530,0
20230619,173400,3630226760,7530,7530,7530,7530,0
20230619,173300,3630226760,7530,7530,7530,7530,0
20230619,173200,3630226760,7530,7530,7530,7530,0
20230619,173100,3630226760,7530,7530,7530,7530,0
20230619,173000,3630226760,7530,7530,7530,7530,0
20230619,172900,3630226760,7530,7530,7530,7530,0
20230619,172800,3630226760,7530,7530,7530,7530,0
20230619,172700,3630226760,7530,7530,7530,7530,0
20230619,172600,3630226760,7530,7530,7530,7530,0
20230619,172500,3630226760,7530,7530,7530,7530,0
20230619,172400,3630226760,7530,7530,7530,7530,0
20230619,172300,3630226760,7530,7530,7530,7530,0
20230619,172200,3630226760,7530,7530,7530,7530,0
20230619,172100,3630226760,7530,7530,7530,7530,0
20230619,172000,3630226760,7530,7530,7530,7530,0
20230619,171900,3630226760,7530,7530,7530,7530,0
20230619,171800,3630226760,7530,7530,7530,7530,0
20230619,171700,3630226760,7530,7530,7530,7530,0
20230619,171600,3630226760,7530,7530,7530,7530,0
20230619,171500,3630226760,7530,7530,7530,7530,0
20230619,171400,3630226760,7530,7530,7530,7530,0
20230619,171300,3630226760,7530,7530,7530,7530,0
20230619,171200,3630226760,7530,7530,7530,7530,0
20230619,171100,3630226760,7530,7530,7530,7530,0
20230619,171000,3630226760,7530,7530,7530,7530,0
20230619,170900,3630226760,7530,7530,7530,7530,0
20230619,170800,3630226760,7530,7530,7530,7530,7479
20230619,170700,3630226760,7530,7530,7530,7530,0
20230619,170600,3630226760,7530,7530,7530,7530,0
20230619,170500,3630226760,7530,7530,7530,7530,0
20230619,170400,3630226760,7530,7530,7530,7530,0
20230619,170300,3630226760,7530,7530,7530,7530,0
20230619,170200,3630226760,7530,7530,7530,7530,0
20230619,170100,3630226760,7530,7530,7530,7530,0
20230619,170000,3630226760,7530,7530,7530,7530,0
20230619,165900,3630226760,7530,7530,7530,7530,0
20230619,165800,3630226760,7530,7530,7530,7530,0
20230619,165700,3630226760,7530,7530,7530,7530,0
20230619,165600,3630226760,7530,7530,7530,7530,0
20230619,165500,3630226760,7530,7530,7530,7530,0
20230619,165400,3630226760,7530,7530,7530,7530,0
20230619,165300,3630226760,7530,7530,7530,7530,0
20230619,165200,3630226760,7530,7530,7530,7530,0
20230619,165100,3630226760,7530,7530,7530,7530,0
20230619,165000,3630226760,7530,7530,7530,7530,0
20230619,164900,3630226760,7530,7530,7530,7530,0
20230619,164800,3630226760,7530,7530,7530,7530,0
20230619,164700,3630226760,7530,7530,7530,7530,0
20230619,164600,3630226760,7530,7530,7530,7530,0
20230619,164500,3630226760,7530,7530,7530,7530,0
20230619,164400,3630226760,7530,7530,7530,7530,0
20230619,164300,3630226760,7530,7530,7530,7530,0
20230619,164200,3630226760,7530,7530,7530,7530,0
20230619,164100,3630226760,7530,7530,7530,7530,0
20230619,164000,3630226760,7530,7530,7530,7530,0
20230619,163900,3630226760,7530,7530,7530,7530,0
20230619,163800,3630226760,7530,7530,7530,7530,7479
20230619,163700,3630226760,7530,7530,7530,7530,0
20230619,163600,3630226760,7530,7530,7530,7530,0
20230619,163500,3630226760,7530,7530,7530,7530,0
20230619,163400,3630226760,7530,7530,7530,7530,0
20230619,163300,3630226760,7530,7530,7530,7530,0
20230619,163200,3630226760,7530,7530,7530,7530,0
20230619,163100,3630226760,7530,7530,7530,7530,0
20230619,163000,3630226760,7530,7530,7530,7530,0
20230619,162900,3630226760,7530,7530,7530,7530,0
20230619,162800,3630226760,7530,7530,7530,7530,0
20230619,162700,3630226760,7530,7530,7530,7530,0
20230619,162600,3630226760,7530,7530,7530,7530,0
20230619,162500,3630226760,7530,7530,7530,7530,0
20230619,162400,3630226760,7530,7530,7530,7530,0
20230619,162300,3630226760,7530,7530,7530,7530,0
20230619,162200,3630226760,7530,7530,7530,7530,0
20230619,162100,3630226760,7530,7530,7530,7530,0
20230619,162000,3630226760,7530,7530,7530,7530,0
20230619,161900,3630226760,7530,7530,7530,7530,0
20230619,161800,3630226760,7530,7530,7530,7530,0
20230619,161700,3630226760,7530,7530,7530,7530,0
20230619,161600,3630226760,7530,7530,7530,7530,0
20230619,161500,3630226760,7530,7530,7530,7530,0
20230619,161400,3630226760,7530,7530,7530,7530,0
20230619,161300,3630226760,7530,7530,7530,7530,0
20230619,161200,3630226760,7530,7530,7530,7530,0
20230619,161100,3630226760,7530,7530,7530,7530,0
20230619,161000,3630226760,7530,7530,7530,7530,0
20230619,160900,3630226760,7530,7530,7530,7530,0
20230619,160800,3630226760,7530,7530,7530,7530,7479
20230619,160700,3630226760,7530,7530,7530,7530,0
20230619,160600,3630226760,7530,7530,7530,7530,0
20230619,160500,3630226760,7530,7530,7530,7530,0
20230619,160400,3630226760,7530,7530,7530,7530,0
20230619,160300,3630226760,7530,7530,7530,7530,0
20230619,160200,3630226760,7530,7530,7530,7530,0
20230619,160100,3630226760,7530,7530,7530,7530,0
20230619,160000,3630226760,7530,7530,7530,7530,0
20230619,155900,3630226760,7530,7530,7530,7530,0
20230619,155800,3630226760,7530,7530,7530,7530,0
20230619,155700,3630226760,7530,7530,7530,7530,0
20230619,155600,3630226760,7530,7530,7530,7530,0
20230619,155500,3630226760,7530,7530,7530,7530,0
20230619,155400,3630226760,7530,7530,7530,7530,0
20230619,155300,3630226760,7530,7530,7530,7530,0
20230619,155200,3630226760,7530,7530,7530,7530,0
20230619,155100,3630226760,7530,7530,7530,7530,0
20230619,155000,3630226760,7530,7530,7530,7530,0
20230619,154900,3630226760,7530,7530,7530,7530,0
20230619,154800,3630226760,7530,7530,7530,7530,0
20230619,154700,3630226760,7530,7530,7530,7530,0
20230619,154600,3630226760,7530,7530,7530,7530,0
20230619,154500,3630226760,7530,7530,7530,7530,0
20230619,154400,3630226760,7530,7530,7530,7530,0
20230619,154300,3630226760,7530,7530,7530,7530,0
20230619,154200,3630226760,7530,7530,7530,7530,0
20230619,154100,3630226760,7530,7530,7530,7530,0
20230619,154000,3630226760,7530,7530,7530,7530,0
20230619,153900,3630226760,7530,7530,7530,7530,0
20230619,153800,3630226760,7530,7530,7530,7530,7479
20230619,153700,3630226760,7530,7530,7530,7530,0
20230619,153600,3630226760,7530,7530,7530,7530,0
20230619,153500,3630226760,7530,7530,7530,7530,0
20230619,153400,3630226760,7530,7530,7530,7530,0
20230619,153300,3630226760,7530,7530,7530,7530,0
20230619,153200,3630226760,7530,7530,7530,7530,0
20230619,153100,3630226760,7530,7530,7530,7530,0
20230619,153000,3630226760,7530,7530,7530,7530,7479
20230619,152900,3573909890,7510,7510,7510,7510,0
20230619,152800,3573909890,7510,7510,7510,7510,0
20230619,152700,3573909890,7510,7510,7510,7510,0
20230619,152600,3573909890,7510,7510,7510,7510,0
20230619,152500,3573909890,7510,7510,7510,7510,0
20230619,152400,3573909890,7510,7510,7510,7510,0
20230619,152300,3573909890,7510,7510,7510,7510,0
20230619,152200,3573909890,7510,7510,7510,7510,0
20230619,152100,3573909890,7510,7510,7510,7510,0
20230619,152000,3573909890,7510,7510,7510,7510,0
20230619,151900,3573909890,7510,7510,7510,7490,179
20230619,151800,3572568310,7510,7510,7510,7500,437
20230619,151700,3569287440,7510,7510,7510,7500,253
20230619,151600,3567389210,7510,7510,7510,7500,208
20230619,151500,3565828930,7510,7520,7520,7500,581
20230619,151400,3561467190,7520,7520,7520,7520,261
20230619,151300,3559504470,7520,7520,7520,7500,25
20230619,151200,3559316530,7520,7510,7520,7510,163
20230619,151100,3558092250,7520,7510,7520,7510,221
20230619,151000,3556432440,7510,7540,7540,7480,7320
20230619,150900,3501529540,7540,7510,7540,7510,5475
20230619,150800,3460316580,7510,7510,7510,7500,1171
20230619,150700,3451525460,7510,7500,7510,7490,3453
20230619,150600,3425637030,7510,7510,7510,7490,1816
20230619,150500,3412028620,7500,7500,7500,7490,2623
20230619,150400,3392367300,7500,7500,7500,7490,48
20230619,150300,3392007370,7490,7490,7500,7490,68
20230619,150200,3391497620,7500,7500,7500,7490,263
20230619,150100,3389527480,7500,7480,7500,7470,4239
20230619,150000,3357778180,7470,7470,7470,7450,357
20230619,145900,3355111920,7470,7470,7470,7450,635
20230619,145800,3350368550,7470,7460,7470,7460,5143
20230619,145700,3311955080,7460,7450,7460,7450,227
20230619,145600,3310263430,7460,7460,7460,7450,299
20230619,145500,3308035740,7460,7460,7460,7450,668
20230619,145400,3303058980,7460,7460,7470,7460,37
20230619,145300,3302782940,7470,7460,7470,7460,1084
20230619,145200,3294696250,7460,7470,7470,7460,291
20230619,145100,3292522490,7470,7470,7470,7460,18
20230619,145000,3292388090,7470,7460,7470,7460,543
20230619,144900,3288337110,7460,7470,7470,7450,5143
20230619,144800,3250021640,7470,7460,7470,7460,807
20230619,144700,3243995650,7460,7460,7470,7460,2051
20230619,144600,3228693830,7470,7460,7470,7460,1582
20230619,144500,3216889090,7460,7460,7460,7460,1851
20230619,144400,3203080630,7460,7450,7460,7450,1998
20230619,144300,3188195490,7450,7450,7450,7450,79
20230619,144200,3187606940,7450,7450,7450,7450,117
20230619,144100,3186735290,7450,7450,7460,7450,672
20230619,144000,3181727990,7450,7450,7450,7450,251
20230619,143900,3179858040,7450,7450,7450,7450,10
20230619,143800,3179783540,7450,7450,7450,7440,109
20230619,143700,3178972190,7450,7450,7460,7450,347
20230619,143600,3176385040,7450,7450,7450,7450,1350
20230619,143500,3166327540,7440,7440,7440,7440,0
20230619,143400,3166327540,7440,7440,7440,7440,0
20230619,143300,3166327540,7440,7450,7450,7440,417
20230619,143200,3163220920,7450,7460,7460,7450,832
20230619,143100,3157020180,7460,7460,7460,7460,797
20230619,143000,3151074560,7460,7450,7460,7450,1076
20230619,142900,3143050910,7450,7450,7450,7450,270
20230619,142800,3141039410,7450,7450,7450,7450,404
20230619,142700,3138029610,7450,7450,7450,7450,1830
20230619,142600,3124396110,7450,7450,7450,7450,6
20230619,142500,3124351410,7450,7450,7450,7450,292
20230619,142400,3122176010,7460,7460,7460,7460,0
20230619,142300,3122176010,7460,7460,7460,7460,1
20230619,142200,3122168550,7460,7460,7480,7460,717
20230619,142100,3116819130,7460,7460,7460,7460,24
20230619,142000,3116640090,7450,7450,7450,7450,15
20230619,141900,3116528340,7460,7460,7460,7460,6
20230619,141800,3116483580,7460,7450,7460,7450,50
20230619,141700,3116110980,7450,7460,7470,7450,598
20230619,141600,3111652340,7460,7470,7470,7460,101
20230619,141500,3110898870,7470,7470,7470,7470,1
20230619,141400,3110891400,7480,7480,7480,7480,72
20230619,141300,3110352840,7480,7480,7480,7480,2
20230619,141200,3110337880,7480,7460,7480,7460,1113
20230619,141100,3102024240,7460,7460,7460,7460,1894
20230619,141000,3087895000,7460,7460,7460,7460,6
20230619,140900,3087850240,7460,7450,7460,7450,11
20230619,140800,3087768280,7450,7450,7450,7450,0
20230619,140700,3087768280,7450,7470,7470,7450,12
20230619,140600,3087678660,7470,7440,7470,7440,4472
20230619,140500,3054350440,7440,7440,7440,7440,197
20230619,140400,3052884760,7450,7450,7450,7440,620
20230619,140300,3048268480,7450,7440,7450,7440,2364
20230619,140200,3030679240,7440,7440,7440,7440,100
20230619,140100,3029935240,7450,7450,7450,7450,150
20230619,140000,3028817740,7440,7450,7450,7440,33
20230619,135900,3028572210,7440,7450,7450,7440,213
20230619,135800,3026986680,7450,7450,7450,7450,672
20230619,135700,3021980280,7460,7450,7460,7450,7
20230619,135600,3021928120,7450,7440,7450,7440,154
20230619,135500,3020781070,7440,7440,7440,7440,26
20230619,135400,3020587630,7450,7450,7450,7450,668
20230619,135300,3015611030,7440,7430,7440,7430,21
20230619,135200,3015454990,7430,7430,7430,7430,275
20230619,135100,3013411740,7430,7430,7430,7430,1
20230619,135000,3013404310,7430,7420,7430,7420,329
20230619,134900,3010963120,7420,7420,7420,7420,0
20230619,134800,3010963120,7420,7430,7430,7420,23
20230619,134700,3010792240,7430,7410,7430,7410,364
20230619,134600,3008094980,7450,7420,7450,7410,644
20230619,134500,3003316740,7400,7420,7430,7400,6395
20230619,134400,2955968370,7420,7440,7440,7420,483
20230619,134300,2952375510,7420,7440,7440,7400,10121
20230619,134200,2877350210,7440,7450,7450,7440,1445
20230619,134100,2866584980,7460,7470,7470,7460,1084
20230619,134000,2858498240,7470,7470,7470,7470,30
20230619,133900,2858274140,7480,7470,7480,7460,1054
20230619,133800,2850401370,7470,7470,7470,7470,202
20230619,133700,2848892430,7470,7450,7470,7450,1001
20230619,133600,2841434960,7450,7460,7460,7450,919
20230619,133500,2834582760,7460,7460,7460,7460,1020
20230619,133400,2826973560,7440,7440,7440,7440,334
20230619,133300,2824488600,7450,7440,7450,7440,944
20230619,133200,2817462790,7440,7450,7450,7440,394
20230619,133100,2814530470,7450,7450,7460,7450,695
20230619,133000,2809352710,7440,7460,7460,7440,625
20230619,132900,2804699370,7440,7450,7450,7440,2124
20230619,132800,2788895180,7440,7470,7470,7430,4273
20230619,132700,2757084850,7470,7470,7470,7470,115
20230619,132600,2756225800,7470,7470,7470,7460,521
20230619,132500,2752336130,7470,7480,7480,7460,2578
20230619,132400,2733090150,7480,7480,7480,7480,164
20230619,132300,2731863430,7490,7490,7490,7490,0
20230619,132200,2731863430,7490,7490,7490,7490,44
20230619,132100,2731533870,7490,7490,7490,7490,503
20230619,132000,2727766400,7500,7490,7500,7490,728
20230619,131900,2722313400,7490,7490,7490,7490,324
20230619,131800,2719886640,7480,7490,7490,7480,26
20230619,131700,2719692000,7500,7510,7510,7450,15564
20230619,131600,2603557500,7510,7510,7510,7510,225
20230619,131500,2601867750,7520,7520,7520,7520,34
20230619,131400,2601612070,7520,7520,7520,7520,8
20230619,131300,2601551910,7520,7540,7540,7520,158
20230619,131200,2600363550,7530,7530,7530,7530,6
20230619,131100,2600318370,7530,7530,7530,7530,600
20230619,131000,2595800370,7550,7530,7550,7530,44
20230619,130900,2595469030,7540,7540,7540,7540,157
20230619,130800,2594285250,7530,7550,7550,7530,32
20230619,130700,2594043690,7540,7540,7550,7540,1389
20230619,130600,2583560620,7550,7550,7550,7550,15
20230619,130500,2583447370,7550,7550,7550,7540,465
20230619,130400,2579937120,7540,7530,7540,7530,764
20230619,130300,2574181310,7530,7530,7530,7530,260
20230619,130200,2572223510,7540,7550,7550,7540,385
20230619,130100,2569318140,7550,7540,7550,7540,985
20230619,130000,2561885200,7530,7530,7530,7500,8978
20230619,125900,2494516700,7530,7540,7540,7530,829
20230619,125800,2488272240,7530,7540,7540,7530,364
20230619,125700,2485529580,7540,7540,7550,7540,1744
20230619,125600,2472373670,7550,7550,7550,7550,314
20230619,125500,2470002970,7550,7540,7560,7540,3289
20230619,125400,2445172120,7550,7540,7550,7540,235
20230619,125300,2443398220,7540,7540,7540,7540,211
20230619,125200,2441807280,7540,7540,7540,7540,368
20230619,125100,2439032560,7540,7530,7540,7510,514
20230619,125000,2435157310,7540,7530,7540,7520,2213
20230619,124900,2418511190,7530,7540,7540,7530,976
20230619,124800,2411157270,7550,7550,7550,7530,1452
20230619,124700,2400196910,7550,7530,7550,7530,5626
20230619,124600,2357744560,7530,7530,7530,7530,1395
20230619,124500,2347240210,7530,7530,7530,7530,2392
20230619,124400,2329228450,7530,7530,7530,7520,33
20230619,124300,2328980070,7530,7530,7540,7530,1465
20230619,124200,2317947290,7530,7520,7530,7520,543
20230619,124100,2313862850,7520,7520,7520,7520,202
20230619,124000,2312343810,7520,7520,7520,7520,1100
20230619,123900,2304071810,7520,7520,7520,7520,31
20230619,123800,2303838690,7520,7510,7520,7500,4717
20230619,123700,2268393450,7510,7510,7510,7510,1
20230619,123600,2268385940,7500,7500,7500,7500,229
20230619,123500,2266668440,7520,7520,7520,7510,100
20230619,123400,2265917120,7520,7520,7520,7520,8
20230619,123300,2265856960,7520,7510,7520,7510,188
20230619,123200,2264445050,7520,7510,7520,7510,145
20230619,123100,2263356030,7510,7500,7510,7500,911
20230619,123000,2256515320,7500,7490,7500,7490,607
20230619,122900,2251963920,7490,7490,7490,7490,300
20230619,122800,2249716920,7490,7490,7490,7480,191
20230619,122700,2248286340,7490,7480,7490,7480,5421
20230619,122600,2207685180,7480,7480,7480,7480,2
20230619,122500,2207670220,7480,7480,7480,7480,0
20230619,122400,2207670220,7480,7480,7480,7480,191
20230619,122300,2206241540,7480,7480,7480,7480,6
20230619,122200,2206196660,7490,7490,7490,7480,369
20230619,122100,2203434350,7490,7490,7490,7490,600
20230619,122000,2198940350,7490,7490,7490,7490,3
20230619,121900,2198917880,7490,7490,7490,7470,111
20230619,121800,2198086710,7460,7480,7480,7460,1657
20230619,121700,2185716560,7490,7490,7490,7490,493
20230619,121600,2182023990,7500,7500,7500,7500,153
20230619,121500,2180876490,7500,7490,7500,7490,267
20230619,121400,2178874000,7490,7500,7500,7490,34
20230619,121300,2178619030,7510,7520,7520,7500,4
20230619,121200,2178588990,7520,7510,7520,7510,31
20230619,121100,2178355880,7520,7510,7520,7510,10
20230619,121000,2178280760,7510,7510,7520,7470,1362
20230619,120900,2168072340,7510,7500,7510,7500,1369
20230619,120800,2157804830,7500,7500,7500,7500,2
20230619,120700,2157789830,7490,7490,7490,7490,0
20230619,120600,2157789830,7490,7490,7490,7490,0
20230619,120500,2157789830,7490,7490,7500,7490,30
20230619,120400,2157565030,7500,7500,7500,7500,3
20230619,120300,2157542530,7500,7500,7500,7500,0
20230619,120200,2157542530,7500,7490,7500,7490,201
20230619,120100,2156037030,7500,7500,7500,7500,226
20230619,120000,2154342030,7500,7500,7500,7500,10
20230619,115900,2154267030,7500,7500,7500,7500,4249
20230619,115800,2122399530,7510,7510,7510,7510,2
20230619,115700,2122384510,7510,7510,7510,7510,2054
20230619,115600,2106958970,7520,7520,7520,7520,5
20230619,115500,2106921370,7520,7520,7520,7520,1
20230619,115400,2106913850,7520,7520,7520,7520,119
20230619,115300,2106018970,7520,7530,7530,7520,1153
20230619,115200,2097348200,7530,7550,7550,7530,656
20230619,115100,2092401300,7540,7550,7550,7540,14
20230619,115000,2092295710,7540,7530,7540,7530,1137
20230619,114900,2083723640,7530,7540,7540,7530,583
20230619,114800,2079333640,7540,7540,7540,7530,38
20230619,114700,2079047460,7540,7540,7550,7530,7190
20230619,114600,2024842540,7550,7530,7550,7530,6242
20230619,114500,1977727400,7540,7530,7540,7530,116
20230619,114400,1976853020,7540,7540,7540,7530,1560
20230619,114300,1965091120,7540,7540,7540,7540,740
20230619,114200,1959511520,7540,7530,7540,7530,51
20230619,114100,1959127280,7540,7530,7540,7530,571
20230619,114000,1954827530,7530,7530,7530,7530,224
20230619,113900,1953140810,7530,7530,7530,7530,853
20230619,113800,1946717720,7530,7530,7530,7530,0
20230619,113700,1946717720,7530,7530,7530,7530,612
20230619,113600,1942109360,7530,7530,7530,7530,1
20230619,113500,1942101830,7530,7540,7540,7530,575
20230619,113400,1937768480,7540,7540,7550,7540,4164
20230619,113300,1906371910,7540,7540,7550,7540,1742
20230619,113200,1893235050,7540,7530,7540,7530,1561
20230619,113100,1881465120,7540,7530,7540,7530,3817
20230619,113000,1852700190,7530,7530,7530,7520,2433
20230619,112900,1834385470,7520,7510,7530,7510,1386
20230619,112800,1823961820,7510,7520,7520,7510,1001
20230619,112700,1816434800,7520,7520,7520,7520,913
20230619,112600,1809569040,7520,7520,7520,7510,1946
20230619,112500,1794951890,7520,7520,7520,7510,1260
20230619,112400,1785489190,7510,7520,7520,7510,656
20230619,112300,1780560270,7520,7510,7520,7510,2191
20230619,112200,1764087730,7510,7490,7510,7490,6778
20230619,112100,1713249650,7490,7490,7500,7490,2965
20230619,112000,1691041200,7490,7470,7490,7470,1899
20230619,111900,1676835670,7470,7470,7470,7470,853
20230619,111800,1670463760,7470,7470,7470,7470,2241
20230619,111700,1653723490,7460,7470,7470,7460,3178
20230619,111600,1630008830,7470,7470,7470,7470,10
20230619,111500,1629934130,7470,7460,7470,7460,715
20230619,111400,1624599940,7460,7450,7460,7450,402
20230619,111300,1621601520,7460,7460,7460,7460,0
20230619,111200,1621601520,7460,7460,7460,7440,310
20230619,111100,1619289120,7440,7440,7440,7440,185
20230619,111000,1617912720,7440,7450,7450,7440,1277
20230619,110900,1608409220,7450,7450,7460,7450,1644
20230619,110800,1596147210,7450,7450,7450,7450,173
20230619,110700,1594858360,7450,7450,7450,7440,388
20230619,110600,1591969060,7440,7440,7440,7440,260
20230619,110500,1590034660,7450,7450,7450,7450,202
20230619,110400,1588529760,7440,7440,7440,7440,197
20230619,110300,1587064080,7440,7450,7450,7440,356
20230619,110200,1584415170,7450,7450,7450,7450,540
20230619,110100,1580392170,7450,7450,7450,7450,1954
20230619,110000,1565834870,7450,7440,7450,7440,65
20230619,105900,1565351120,7440,7450,7450,7440,70
20230619,105800,1564830120,7450,7450,7450,7450,200
20230619,105700,1563340120,7440,7440,7440,7440,55
20230619,105600,1562930920,7440,7440,7440,7440,257
20230619,105500,1561018840,7450,7440,7450,7440,62
20230619,105400,1560557540,7440,7450,7450,7440,649
20230619,105300,1555726370,7450,7440,7450,7440,255
20230619,105200,1553828060,7440,7440,7440,7440,0
20230619,105100,1553828060,7440,7440,7440,7440,894
20230619,105000,1547176700,7450,7440,7450,7430,174
20230619,104900,1545881660,7450,7450,7450,7450,0
20230619,104800,1545881660,7450,7450,7450,7450,1
20230619,104700,1545874210,7450,7450,7450,7450,0
20230619,104600,1545874210,7450,7430,7450,7430,136
20230619,104500,1544863630,7430,7440,7440,7430,2789
20230619,104400,1524140180,7450,7460,7460,7440,312
20230619,104300,1521818790,7440,7440,7440,7440,0
20230619,104200,1521818790,7440,7450,7450,7440,185
20230619,104100,1520442140,7450,7440,7450,7430,509
20230619,104000,1516653120,7440,7430,7440,7430,140
20230619,103900,1515612820,7420,7420,7420,7420,0
20230619,103800,1515612820,7420,7440,7440,7420,2055
20230619,103700,1500347350,7440,7440,7440,7440,165
20230619,103600,1499119750,7450,7460,7460,7450,2550
20230619,103500,1480122150,7450,7450,7450,7450,350
20230619,103400,1477514650,7450,7450,7450,7450,277
20230619,103300,1475451000,7450,7450,7450,7450,21
20230619,103200,1475294550,7460,7460,7460,7460,50
20230619,103100,1474921550,7460,7460,7460,7460,40
20230619,103000,1474623150,7460,7460,7460,7450,216
20230619,102900,1473012130,7460,7470,7470,7450,1371
20230619,102800,1462778450,7470,7470,7470,7470,995
20230619,102700,1455345800,7480,7470,7480,7460,41
20230619,102600,1455039460,7470,7460,7480,7460,570
20230619,102500,1450787110,7470,7470,7470,7470,141
20230619,102400,1449733840,7470,7470,7470,7470,1109
20230619,102300,1441449610,7470,7470,7470,7450,198
20230619,102200,1439973090,7450,7470,7480,7450,1735
20230619,102100,1427016040,7460,7470,7470,7460,439
20230619,102000,1423739100,7460,7470,7470,7460,269
20230619,101900,1421730490,7470,7470,7470,7470,1233
20230619,101800,1412519980,7470,7470,7470,7470,12
20230619,101700,1412430340,7460,7470,7470,7460,1521
20230619,101600,1401068970,7480,7470,7480,7470,559
20230619,101500,1396888190,7470,7480,7480,7470,546
20230619,101400,1392805590,7480,7470,7480,7470,1972
20230619,101300,1378064160,7470,7460,7480,7460,3033
20230619,101200,1355411720,7450,7470,7470,7450,755
20230619,101100,1349778530,7470,7470,7470,7460,2117
20230619,101000,1333985660,7470,7470,7470,7470,34
20230619,100900,1333731680,7470,7470,7470,7460,372
20230619,100800,1330954050,7470,7460,7470,7460,70
20230619,100700,1330431160,7470,7480,7480,7450,876
20230619,100600,1323898340,7480,7470,7480,7470,473
20230619,100500,1320361320,7480,7490,7490,7470,263
20230619,100400,1318394450,7490,7450,7490,7450,7712
20230619,100300,1260758310,7450,7440,7450,7440,1578
20230619,100200,1249006990,7400,7440,7440,7400,9097
20230619,100100,1181649180,7450,7440,7450,7440,57
20230619,100000,1181225080,7440,7440,7440,7430,143
20230619,095900,1180162060,7430,7440,7440,7430,6
20230619,095800,1180117460,7440,7430,7440,7430,7
20230619,095700,1180065440,7430,7430,7440,7410,553
20230619,095600,1175957400,7410,7410,7410,7400,103
20230619,095500,1175194670,7410,7410,7410,7400,711
20230619,095400,1169933160,7420,7420,7420,7420,238
20230619,095300,1168167200,7420,7420,7420,7410,55
20230619,095200,1167759120,7420,7400,7420,7390,485
20230619,095100,1164173880,7400,7390,7400,7390,219
20230619,095000,1162554960,7390,7370,7390,7370,9
20230619,094900,1162488520,7390,7390,7390,7390,0
20230619,094800,1162488520,7390,7400,7400,7390,13
20230619,094700,1162392330,7430,7420,7430,7420,3
20230619,094600,1162370050,7360,7420,7420,7350,3495
20230619,094500,1136614420,7450,7420,7450,7370,3904
20230619,094400,1107701290,7420,7410,7420,7410,491
20230619,094300,1104058710,7410,7400,7410,7400,326
20230619,094200,1101646100,7400,7360,7400,7360,5473
20230619,094100,1061285960,7360,7370,7370,7360,162
20230619,094000,1060093490,7360,7380,7380,7360,266
20230619,093900,1058135530,7380,7360,7390,7330,2573
20230619,093800,1039235690,7390,7380,7390,7360,1712
20230619,093700,1026621020,7390,7380,7390,7380,1543
20230619,093600,1015233660,7380,7390,7390,7370,38
20230619,093500,1014953250,7370,7410,7410,7370,42
20230619,093400,1014643630,7410,7370,7410,7350,934
20230619,093300,1007771700,7370,7410,7430,7350,5622
20230619,093200,966274970,7420,7410,7420,7410,782
20230619,093100,960478510,7440,7440,7440,7410,5219
20230619,093000,921721390,7450,7450,7460,7450,721
20230619,092900,916348900,7450,7450,7450,7450,424
20230619,092800,913190100,7450,7450,7450,7450,1552
20230619,092700,901627700,7460,7480,7480,7460,911
20230619,092600,894827450,7480,7490,7490,7470,1038
20230619,092500,887064040,7490,7450,7490,7440,6293
20230619,092400,840025750,7470,7460,7470,7450,6204
20230619,092300,793781950,7460,7450,7460,7430,4790
20230619,092200,758123240,7460,7440,7460,7440,867
20230619,092100,751665490,7430,7430,7450,7430,5792
20230619,092000,708619740,7420,7430,7450,7420,2668
20230619,091900,688802180,7430,7440,7460,7430,2381
20230619,091800,671073720,7450,7460,7460,7440,2892
20230619,091700,649543280,7440,7450,7460,7440,626
20230619,091600,644876810,7450,7460,7460,7440,1877
20230619,091500,630884680,7460,7490,7490,7450,3264
20230619,091400,606549210,7470,7430,7510,7420,19224
20230619,091300,462946390,7440,7380,7450,7380,8596
20230619,091200,399192650,7390,7380,7390,7380,541
20230619,091100,395196020,7380,7380,7390,7380,831
20230619,091000,389063230,7380,7380,7380,7380,3
20230619,090900,389041090,7360,7360,7380,7350,2398
20230619,090800,371384870,7360,7350,7360,7340,2361
20230619,090700,354031380,7350,7360,7360,7340,17
20230619,090600,353906440,7340,7360,7370,7340,2986
20230619,090500,331945550,7360,7350,7390,7340,3840
20230619,090400,303642460,7350,7300,7350,7300,1943
20230619,090300,289366470,7300,7310,7340,7290,5213
20230619,090200,251259230,7310,7320,7340,7290,19296
20230619,090100,110236810,7320,7360,7360,7320,7644
20230619,090000,54130290,7360,7350,7410,7350,7352