KissMeData/220100/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205800,799149100,7250,7250,7250,7250,604
20230619,205700,799149100,7250,7250,7250,7250,0
20230619,205600,799149100,7250,7250,7250,7250,0
20230619,205500,799149100,7250,7250,7250,7250,0
20230619,205400,799149100,7250,7250,7250,7250,0
20230619,205300,799149100,7250,7250,7250,7250,0
20230619,205200,799149100,7250,7250,7250,7250,0
20230619,205100,799149100,7250,7250,7250,7250,0
20230619,205000,799149100,7250,7250,7250,7250,0
20230619,204900,799149100,7250,7250,7250,7250,0
20230619,204800,799149100,7250,7250,7250,7250,0
20230619,204700,799149100,7250,7250,7250,7250,0
20230619,204600,799149100,7250,7250,7250,7250,0
20230619,204500,799149100,7250,7250,7250,7250,0
20230619,204400,799149100,7250,7250,7250,7250,0
20230619,204300,799149100,7250,7250,7250,7250,0
20230619,204200,799149100,7250,7250,7250,7250,0
20230619,204100,799149100,7250,7250,7250,7250,0
20230619,204000,799149100,7250,7250,7250,7250,0
20230619,203900,799149100,7250,7250,7250,7250,0
20230619,203800,799149100,7250,7250,7250,7250,0
20230619,203700,799149100,7250,7250,7250,7250,0
20230619,203600,799149100,7250,7250,7250,7250,0
20230619,203500,799149100,7250,7250,7250,7250,0
20230619,203400,799149100,7250,7250,7250,7250,0
20230619,203300,799149100,7250,7250,7250,7250,0
20230619,203200,799149100,7250,7250,7250,7250,0
20230619,203100,799149100,7250,7250,7250,7250,0
20230619,203000,799149100,7250,7250,7250,7250,0
20230619,202900,799149100,7250,7250,7250,7250,0
20230619,202800,799149100,7250,7250,7250,7250,604
20230619,202700,799149100,7250,7250,7250,7250,0
20230619,202600,799149100,7250,7250,7250,7250,0
20230619,202500,799149100,7250,7250,7250,7250,0
20230619,202400,799149100,7250,7250,7250,7250,0
20230619,202300,799149100,7250,7250,7250,7250,0
20230619,202200,799149100,7250,7250,7250,7250,0
20230619,202100,799149100,7250,7250,7250,7250,0
20230619,202000,799149100,7250,7250,7250,7250,0
20230619,201900,799149100,7250,7250,7250,7250,0
20230619,201800,799149100,7250,7250,7250,7250,0
20230619,201700,799149100,7250,7250,7250,7250,0
20230619,201600,799149100,7250,7250,7250,7250,0
20230619,201500,799149100,7250,7250,7250,7250,0
20230619,201400,799149100,7250,7250,7250,7250,0
20230619,201300,799149100,7250,7250,7250,7250,0
20230619,201200,799149100,7250,7250,7250,7250,0
20230619,201100,799149100,7250,7250,7250,7250,0
20230619,201000,799149100,7250,7250,7250,7250,0
20230619,200900,799149100,7250,7250,7250,7250,0
20230619,200800,799149100,7250,7250,7250,7250,0
20230619,200700,799149100,7250,7250,7250,7250,0
20230619,200600,799149100,7250,7250,7250,7250,0
20230619,200500,799149100,7250,7250,7250,7250,0
20230619,200400,799149100,7250,7250,7250,7250,0
20230619,200300,799149100,7250,7250,7250,7250,0
20230619,200200,799149100,7250,7250,7250,7250,0
20230619,200100,799149100,7250,7250,7250,7250,0
20230619,200000,799149100,7250,7250,7250,7250,0
20230619,195900,799149100,7250,7250,7250,7250,0
20230619,195800,799149100,7250,7250,7250,7250,604
20230619,195700,799149100,7250,7250,7250,7250,0
20230619,195600,799149100,7250,7250,7250,7250,0
20230619,195500,799149100,7250,7250,7250,7250,0
20230619,195400,799149100,7250,7250,7250,7250,0
20230619,195300,799149100,7250,7250,7250,7250,0
20230619,195200,799149100,7250,7250,7250,7250,0
20230619,195100,799149100,7250,7250,7250,7250,0
20230619,195000,799149100,7250,7250,7250,7250,0
20230619,194900,799149100,7250,7250,7250,7250,0
20230619,194800,799149100,7250,7250,7250,7250,0
20230619,194700,799149100,7250,7250,7250,7250,0
20230619,194600,799149100,7250,7250,7250,7250,0
20230619,194500,799149100,7250,7250,7250,7250,0
20230619,194400,799149100,7250,7250,7250,7250,0
20230619,194300,799149100,7250,7250,7250,7250,0
20230619,194200,799149100,7250,7250,7250,7250,0
20230619,194100,799149100,7250,7250,7250,7250,0
20230619,194000,799149100,7250,7250,7250,7250,0
20230619,193900,799149100,7250,7250,7250,7250,0
20230619,193800,799149100,7250,7250,7250,7250,0
20230619,193700,799149100,7250,7250,7250,7250,0
20230619,193600,799149100,7250,7250,7250,7250,0
20230619,193500,799149100,7250,7250,7250,7250,0
20230619,193400,799149100,7250,7250,7250,7250,0
20230619,193300,799149100,7250,7250,7250,7250,0
20230619,193200,799149100,7250,7250,7250,7250,0
20230619,193100,799149100,7250,7250,7250,7250,0
20230619,193000,799149100,7250,7250,7250,7250,0
20230619,192900,799149100,7250,7250,7250,7250,0
20230619,192800,799149100,7250,7250,7250,7250,604
20230619,192700,799149100,7250,7250,7250,7250,0
20230619,192600,799149100,7250,7250,7250,7250,0
20230619,192500,799149100,7250,7250,7250,7250,0
20230619,192400,799149100,7250,7250,7250,7250,0
20230619,192300,799149100,7250,7250,7250,7250,0
20230619,192200,799149100,7250,7250,7250,7250,0
20230619,192100,799149100,7250,7250,7250,7250,0
20230619,192000,799149100,7250,7250,7250,7250,0
20230619,191900,799149100,7250,7250,7250,7250,0
20230619,191800,799149100,7250,7250,7250,7250,0
20230619,191700,799149100,7250,7250,7250,7250,0
20230619,191600,799149100,7250,7250,7250,7250,0
20230619,191500,799149100,7250,7250,7250,7250,0
20230619,191400,799149100,7250,7250,7250,7250,0
20230619,191300,799149100,7250,7250,7250,7250,0
20230619,191200,799149100,7250,7250,7250,7250,0
20230619,191100,799149100,7250,7250,7250,7250,0
20230619,191000,799149100,7250,7250,7250,7250,0
20230619,190900,799149100,7250,7250,7250,7250,0
20230619,190800,799149100,7250,7250,7250,7250,0
20230619,190700,799149100,7250,7250,7250,7250,0
20230619,190600,799149100,7250,7250,7250,7250,0
20230619,190500,799149100,7250,7250,7250,7250,0
20230619,190400,799149100,7250,7250,7250,7250,0
20230619,190300,799149100,7250,7250,7250,7250,0
20230619,190200,799149100,7250,7250,7250,7250,0
20230619,190100,799149100,7250,7250,7250,7250,0
20230619,190000,799149100,7250,7250,7250,7250,0
20230619,185900,799149100,7250,7250,7250,7250,0
20230619,185800,799149100,7250,7250,7250,7250,604
20230619,185700,799149100,7250,7250,7250,7250,0
20230619,185600,799149100,7250,7250,7250,7250,0
20230619,185500,799149100,7250,7250,7250,7250,0
20230619,185400,799149100,7250,7250,7250,7250,0
20230619,185300,799149100,7250,7250,7250,7250,0
20230619,185200,799149100,7250,7250,7250,7250,0
20230619,185100,799149100,7250,7250,7250,7250,0
20230619,185000,799149100,7250,7250,7250,7250,0
20230619,184900,799149100,7250,7250,7250,7250,0
20230619,184800,799149100,7250,7250,7250,7250,0
20230619,184700,799149100,7250,7250,7250,7250,0
20230619,184600,799149100,7250,7250,7250,7250,0
20230619,184500,799149100,7250,7250,7250,7250,0
20230619,184400,799149100,7250,7250,7250,7250,0
20230619,184300,799149100,7250,7250,7250,7250,0
20230619,184200,799149100,7250,7250,7250,7250,0
20230619,184100,799149100,7250,7250,7250,7250,0
20230619,184000,799149100,7250,7250,7250,7250,0
20230619,183900,799149100,7250,7250,7250,7250,0
20230619,183800,799149100,7250,7250,7250,7250,0
20230619,183700,799149100,7250,7250,7250,7250,0
20230619,183600,799149100,7250,7250,7250,7250,0
20230619,183500,799149100,7250,7250,7250,7250,0
20230619,183400,799149100,7250,7250,7250,7250,0
20230619,183300,799149100,7250,7250,7250,7250,0
20230619,183200,799149100,7250,7250,7250,7250,0
20230619,183100,799149100,7250,7250,7250,7250,0
20230619,183000,799149100,7250,7250,7250,7250,0
20230619,182900,799149100,7250,7250,7250,7250,0
20230619,182800,799149100,7250,7250,7250,7250,604
20230619,182700,799149100,7250,7250,7250,7250,0
20230619,182600,799149100,7250,7250,7250,7250,0
20230619,182500,799149100,7250,7250,7250,7250,0
20230619,182400,799149100,7250,7250,7250,7250,0
20230619,182300,799149100,7250,7250,7250,7250,0
20230619,182200,799149100,7250,7250,7250,7250,0
20230619,182100,799149100,7250,7250,7250,7250,0
20230619,182000,799149100,7250,7250,7250,7250,0
20230619,181900,799149100,7250,7250,7250,7250,0
20230619,181800,799149100,7250,7250,7250,7250,0
20230619,181700,799149100,7250,7250,7250,7250,0
20230619,181600,799149100,7250,7250,7250,7250,0
20230619,181500,799149100,7250,7250,7250,7250,0
20230619,181400,799149100,7250,7250,7250,7250,0
20230619,181300,799149100,7250,7250,7250,7250,0
20230619,181200,799149100,7250,7250,7250,7250,0
20230619,181100,799149100,7250,7250,7250,7250,0
20230619,181000,799149100,7250,7250,7250,7250,0
20230619,180900,799149100,7250,7250,7250,7250,0
20230619,180800,799149100,7250,7250,7250,7250,0
20230619,180700,799149100,7250,7250,7250,7250,0
20230619,180600,799149100,7250,7250,7250,7250,0
20230619,180500,799149100,7250,7250,7250,7250,0
20230619,180400,799149100,7250,7250,7250,7250,0
20230619,180300,799149100,7250,7250,7250,7250,0
20230619,180200,799149100,7250,7250,7250,7250,0
20230619,180100,799149100,7250,7250,7250,7250,0
20230619,180000,799149100,7250,7250,7250,7250,0
20230619,175900,799149100,7250,7250,7250,7250,0
20230619,175800,799149100,7250,7250,7250,7250,604
20230619,175700,799149100,7250,7250,7250,7250,0
20230619,175600,799149100,7250,7250,7250,7250,0
20230619,175500,799149100,7250,7250,7250,7250,0
20230619,175400,799149100,7250,7250,7250,7250,0
20230619,175300,799149100,7250,7250,7250,7250,0
20230619,175200,799149100,7250,7250,7250,7250,0
20230619,175100,799149100,7250,7250,7250,7250,0
20230619,175000,799149100,7250,7250,7250,7250,0
20230619,174900,799149100,7250,7250,7250,7250,0
20230619,174800,799149100,7250,7250,7250,7250,0
20230619,174700,799149100,7250,7250,7250,7250,0
20230619,174600,799149100,7250,7250,7250,7250,0
20230619,174500,799149100,7250,7250,7250,7250,0
20230619,174400,799149100,7250,7250,7250,7250,0
20230619,174300,799149100,7250,7250,7250,7250,0
20230619,174200,799149100,7250,7250,7250,7250,0
20230619,174100,799149100,7250,7250,7250,7250,0
20230619,174000,799149100,7250,7250,7250,7250,0
20230619,173900,799149100,7250,7250,7250,7250,0
20230619,173800,799149100,7250,7250,7250,7250,0
20230619,173700,799149100,7250,7250,7250,7250,0
20230619,173600,799149100,7250,7250,7250,7250,0
20230619,173500,799149100,7250,7250,7250,7250,0
20230619,173400,799149100,7250,7250,7250,7250,0
20230619,173300,799149100,7250,7250,7250,7250,0
20230619,173200,799149100,7250,7250,7250,7250,0
20230619,173100,799149100,7250,7250,7250,7250,0
20230619,173000,799149100,7250,7250,7250,7250,0
20230619,172900,799149100,7250,7250,7250,7250,0
20230619,172800,799149100,7250,7250,7250,7250,604
20230619,172700,799149100,7250,7250,7250,7250,0
20230619,172600,799149100,7250,7250,7250,7250,0
20230619,172500,799149100,7250,7250,7250,7250,0
20230619,172400,799149100,7250,7250,7250,7250,0
20230619,172300,799149100,7250,7250,7250,7250,0
20230619,172200,799149100,7250,7250,7250,7250,0
20230619,172100,799149100,7250,7250,7250,7250,0
20230619,172000,799149100,7250,7250,7250,7250,0
20230619,171900,799149100,7250,7250,7250,7250,0
20230619,171800,799149100,7250,7250,7250,7250,0
20230619,171700,799149100,7250,7250,7250,7250,0
20230619,171600,799149100,7250,7250,7250,7250,0
20230619,171500,799149100,7250,7250,7250,7250,0
20230619,171400,799149100,7250,7250,7250,7250,0
20230619,171300,799149100,7250,7250,7250,7250,0
20230619,171200,799149100,7250,7250,7250,7250,0
20230619,171100,799149100,7250,7250,7250,7250,0
20230619,171000,799149100,7250,7250,7250,7250,0
20230619,170900,799149100,7250,7250,7250,7250,0
20230619,170800,799149100,7250,7250,7250,7250,0
20230619,170700,799149100,7250,7250,7250,7250,0
20230619,170600,799149100,7250,7250,7250,7250,0
20230619,170500,799149100,7250,7250,7250,7250,0
20230619,170400,799149100,7250,7250,7250,7250,0
20230619,170300,799149100,7250,7250,7250,7250,0
20230619,170200,799149100,7250,7250,7250,7250,0
20230619,170100,799149100,7250,7250,7250,7250,0
20230619,170000,799149100,7250,7250,7250,7250,0
20230619,165900,799149100,7250,7250,7250,7250,0
20230619,165800,799149100,7250,7250,7250,7250,604
20230619,165700,799149100,7250,7250,7250,7250,0
20230619,165600,799149100,7250,7250,7250,7250,0
20230619,165500,799149100,7250,7250,7250,7250,0
20230619,165400,799149100,7250,7250,7250,7250,0
20230619,165300,799149100,7250,7250,7250,7250,0
20230619,165200,799149100,7250,7250,7250,7250,0
20230619,165100,799149100,7250,7250,7250,7250,0
20230619,165000,799149100,7250,7250,7250,7250,0
20230619,164900,799149100,7250,7250,7250,7250,0
20230619,164800,799149100,7250,7250,7250,7250,0
20230619,164700,799149100,7250,7250,7250,7250,0
20230619,164600,799149100,7250,7250,7250,7250,0
20230619,164500,799149100,7250,7250,7250,7250,0
20230619,164400,799149100,7250,7250,7250,7250,0
20230619,164300,799149100,7250,7250,7250,7250,0
20230619,164200,799149100,7250,7250,7250,7250,0
20230619,164100,799149100,7250,7250,7250,7250,0
20230619,164000,799149100,7250,7250,7250,7250,0
20230619,163900,799149100,7250,7250,7250,7250,0
20230619,163800,799149100,7250,7250,7250,7250,0
20230619,163700,799149100,7250,7250,7250,7250,0
20230619,163600,799149100,7250,7250,7250,7250,0
20230619,163500,799149100,7250,7250,7250,7250,0
20230619,163400,799149100,7250,7250,7250,7250,0
20230619,163300,799149100,7250,7250,7250,7250,0
20230619,163200,799149100,7250,7250,7250,7250,0
20230619,163100,799149100,7250,7250,7250,7250,0
20230619,163000,799149100,7250,7250,7250,7250,0
20230619,162900,799149100,7250,7250,7250,7250,0
20230619,162800,799149100,7250,7250,7250,7250,604
20230619,162700,799149100,7250,7250,7250,7250,0
20230619,162600,799149100,7250,7250,7250,7250,0
20230619,162500,799149100,7250,7250,7250,7250,0
20230619,162400,799149100,7250,7250,7250,7250,0
20230619,162300,799149100,7250,7250,7250,7250,0
20230619,162200,799149100,7250,7250,7250,7250,0
20230619,162100,799149100,7250,7250,7250,7250,0
20230619,162000,799149100,7250,7250,7250,7250,0
20230619,161900,799149100,7250,7250,7250,7250,0
20230619,161800,799149100,7250,7250,7250,7250,0
20230619,161700,799149100,7250,7250,7250,7250,0
20230619,161600,799149100,7250,7250,7250,7250,0
20230619,161500,799149100,7250,7250,7250,7250,0
20230619,161400,799149100,7250,7250,7250,7250,0
20230619,161300,799149100,7250,7250,7250,7250,0
20230619,161200,799149100,7250,7250,7250,7250,0
20230619,161100,799149100,7250,7250,7250,7250,0
20230619,161000,799149100,7250,7250,7250,7250,0
20230619,160900,799149100,7250,7250,7250,7250,0
20230619,160800,799149100,7250,7250,7250,7250,0
20230619,160700,799149100,7250,7250,7250,7250,0
20230619,160600,799149100,7250,7250,7250,7250,0
20230619,160500,799149100,7250,7250,7250,7250,0
20230619,160400,799149100,7250,7250,7250,7250,0
20230619,160300,799149100,7250,7250,7250,7250,0
20230619,160200,799149100,7250,7250,7250,7250,0
20230619,160100,799149100,7250,7250,7250,7250,0
20230619,160000,799149100,7250,7250,7250,7250,0
20230619,155900,799149100,7250,7250,7250,7250,0
20230619,155800,799149100,7250,7250,7250,7250,604
20230619,155700,799149100,7250,7250,7250,7250,0
20230619,155600,799149100,7250,7250,7250,7250,0
20230619,155500,799149100,7250,7250,7250,7250,0
20230619,155400,799149100,7250,7250,7250,7250,0
20230619,155300,799149100,7250,7250,7250,7250,0
20230619,155200,799149100,7250,7250,7250,7250,0
20230619,155100,799149100,7250,7250,7250,7250,0
20230619,155000,799149100,7250,7250,7250,7250,0
20230619,154900,799149100,7250,7250,7250,7250,0
20230619,154800,799149100,7250,7250,7250,7250,0
20230619,154700,799149100,7250,7250,7250,7250,0
20230619,154600,799149100,7250,7250,7250,7250,0
20230619,154500,799149100,7250,7250,7250,7250,0
20230619,154400,799149100,7250,7250,7250,7250,0
20230619,154300,799149100,7250,7250,7250,7250,0
20230619,154200,799149100,7250,7250,7250,7250,0
20230619,154100,799149100,7250,7250,7250,7250,0
20230619,154000,799149100,7250,7250,7250,7250,0
20230619,153900,799149100,7250,7250,7250,7250,0
20230619,153800,799149100,7250,7250,7250,7250,0
20230619,153700,799149100,7250,7250,7250,7250,0
20230619,153600,799149100,7250,7250,7250,7250,0
20230619,153500,799149100,7250,7250,7250,7250,0
20230619,153400,799149100,7250,7250,7250,7250,0
20230619,153300,799149100,7250,7250,7250,7250,0
20230619,153200,799149100,7250,7250,7250,7250,0
20230619,153100,799149100,7250,7250,7250,7250,0
20230619,153000,799149100,7250,7250,7250,7250,604
20230619,152900,794770100,7240,7240,7240,7240,0
20230619,152800,794770100,7240,7240,7240,7240,0
20230619,152700,794770100,7240,7240,7240,7240,0
20230619,152600,794770100,7240,7240,7240,7240,0
20230619,152500,794770100,7240,7240,7240,7240,0
20230619,152400,794770100,7240,7240,7240,7240,0
20230619,152300,794770100,7240,7240,7240,7240,0
20230619,152200,794770100,7240,7240,7240,7240,0
20230619,152100,794770100,7240,7240,7240,7240,0
20230619,152000,794770100,7240,7240,7240,7240,0
20230619,151900,794770100,7240,7150,7240,7140,3033
20230619,151800,772964280,7160,7160,7160,7160,10
20230619,151700,772892680,7150,7150,7150,7150,56
20230619,151600,772492280,7150,7160,7170,7150,1579
20230619,151500,761184920,7160,7140,7160,7140,125
20230619,151400,760292110,7140,7140,7140,7140,48
20230619,151300,759949390,7140,7150,7150,7140,94
20230619,151200,759277900,7150,7150,7150,7150,18
20230619,151100,759149200,7140,7140,7140,7140,130
20230619,151000,758221000,7150,7150,7150,7150,118
20230619,150900,757377300,7140,7140,7140,7140,0
20230619,150800,757377300,7140,7140,7140,7140,81
20230619,150700,756798960,7150,7130,7150,7130,383
20230619,150600,754061490,7130,7130,7130,7130,2
20230619,150500,754047230,7130,7130,7130,7130,0
20230619,150400,754047230,7130,7130,7130,7130,42
20230619,150300,753747770,7120,7120,7120,7120,65
20230619,150200,753284970,7130,7130,7130,7130,0
20230619,150100,753284970,7130,7140,7140,7130,75
20230619,150000,752750210,7140,7140,7140,7140,0
20230619,145900,752750210,7140,7130,7140,7130,477
20230619,145800,749345530,7130,7130,7130,7130,0
20230619,145700,749345530,7130,7130,7130,7120,829
20230619,145600,743436760,7130,7130,7130,7130,0
20230619,145500,743436760,7130,7130,7130,7130,81
20230619,145400,742859230,7130,7130,7130,7130,20
20230619,145300,742716630,7140,7150,7150,7100,20001
20230619,145200,600527270,7150,7150,7150,7150,157
20230619,145100,599404720,7160,7160,7160,7160,0
20230619,145000,599404720,7160,7160,7160,7160,108
20230619,144900,598631440,7160,7160,7160,7160,1003
20230619,144800,591449960,7150,7150,7150,7150,126
20230619,144700,590549060,7150,7140,7150,7140,120
20230619,144600,589691520,7150,7150,7150,7150,0
20230619,144500,589691520,7150,7150,7150,7150,0
20230619,144400,589691520,7150,7160,7160,7150,33
20230619,144300,589455270,7150,7150,7150,7150,161
20230619,144200,588304120,7150,7150,7150,7150,100
20230619,144100,587589120,7150,7150,7150,7150,48
20230619,144000,587245920,7160,7160,7160,7160,0
20230619,143900,587245920,7160,7160,7160,7160,13
20230619,143800,587152840,7160,7170,7170,7160,101
20230619,143700,586429660,7160,7160,7160,7160,90
20230619,143600,585785260,7160,7160,7160,7160,32
20230619,143500,585556140,7170,7160,7170,7160,16
20230619,143400,585441570,7170,7170,7170,7160,66
20230619,143300,584968990,7170,7150,7170,7150,193
20230619,143200,583589010,7140,7140,7140,7140,44
20230619,143100,583274850,7150,7130,7150,7130,90
20230619,143000,582633130,7130,7130,7130,7130,0
20230619,142900,582633130,7130,7130,7130,7130,82
20230619,142800,582048470,7140,7140,7140,7140,0
20230619,142700,582048470,7140,7140,7140,7140,13
20230619,142600,581955650,7150,7150,7150,7150,1
20230619,142500,581948500,7140,7140,7150,7140,419
20230619,142400,578956720,7140,7140,7140,7130,322
20230619,142300,576660640,7150,7150,7150,7150,2
20230619,142200,576646340,7150,7140,7150,7140,106
20230619,142100,575889470,7140,7140,7140,7140,23
20230619,142000,575725250,7130,7130,7130,7130,57
20230619,141900,575318840,7140,7140,7140,7140,1
20230619,141800,575311700,7130,7140,7150,7130,269
20230619,141700,573391400,7140,7140,7140,7140,2
20230619,141600,573377120,7140,7150,7150,7140,181
20230619,141500,572084290,7160,7160,7160,7160,0
20230619,141400,572084290,7160,7160,7160,7160,0
20230619,141300,572084290,7160,7150,7160,7150,3
20230619,141200,572062830,7160,7160,7160,7160,0
20230619,141100,572062830,7160,7120,7160,7120,203
20230619,141000,570615260,7120,7120,7120,7120,0
20230619,140900,570615260,7120,7120,7120,7120,101
20230619,140800,569896140,7130,7130,7130,7130,119
20230619,140700,569047670,7150,7150,7150,7150,0
20230619,140600,569047670,7150,7150,7150,7150,0
20230619,140500,569047670,7150,7130,7150,7120,2621
20230619,140400,550367710,7150,7140,7150,7130,163
20230619,140300,549205450,7140,7130,7140,7120,92
20230619,140200,548549830,7140,7140,7140,7140,1
20230619,140100,548542690,7120,7140,7140,7120,101
20230619,140000,547823550,7130,7150,7150,7130,36
20230619,135900,547566850,7140,7140,7140,7140,32
20230619,135800,547338370,7150,7150,7150,7150,0
20230619,135700,547338370,7150,7140,7150,7140,3
20230619,135600,547316940,7130,7130,7130,7130,174
20230619,135500,546076320,7130,7140,7140,7120,34
20230619,135400,545834090,7140,7130,7140,7130,2
20230619,135300,545819820,7120,7130,7140,7110,1533
20230619,135200,534907450,7140,7140,7140,7140,5
20230619,135100,534871750,7150,7140,7150,7140,2
20230619,135000,534857460,7160,7130,7160,7130,347
20230619,134900,532380040,7130,7130,7130,7130,0
20230619,134800,532380040,7130,7120,7130,7120,99
20230619,134700,531675150,7130,7130,7130,7130,10
20230619,134600,531603850,7130,7120,7130,7120,41
20230619,134500,531311920,7140,7120,7140,7120,216
20230619,134400,529773980,7130,7130,7130,7130,0
20230619,134300,529773980,7130,7130,7130,7130,9
20230619,134200,529709810,7150,7150,7150,7150,0
20230619,134100,529709810,7150,7160,7160,7150,101
20230619,134000,528987650,7120,7160,7160,7120,8015
20230619,133900,471801870,7140,7150,7150,7140,65
20230619,133800,471337220,7170,7150,7170,7150,220
20230619,133700,469764200,7150,7160,7160,7150,50
20230619,133600,469406690,7150,7150,7150,7150,74
20230619,133500,468877590,7160,7150,7160,7150,41
20230619,133400,468584430,7150,7140,7150,7140,209
20230619,133300,467092160,7150,7150,7150,7150,0
20230619,133200,467092160,7150,7150,7150,7150,41
20230619,133100,466799010,7150,7150,7150,7150,0
20230619,133000,466799010,7150,7150,7150,7150,66
20230619,132900,466327110,7160,7160,7160,7160,1
20230619,132800,466319950,7160,7160,7160,7160,2
20230619,132700,466305630,7170,7150,7170,7140,516
20230619,132600,462610410,7160,7160,7160,7160,0
20230619,132500,462610410,7160,7150,7160,7150,89
20230619,132400,461974050,7160,7160,7160,7160,1
20230619,132300,461966890,7150,7150,7150,7150,0
20230619,132200,461966890,7150,7170,7170,7150,401
20230619,132100,459099720,7150,7150,7150,7150,95
20230619,132000,458420470,7160,7150,7160,7150,41
20230619,131900,458127310,7170,7170,7170,7170,0
20230619,131800,458127310,7170,7170,7170,7170,0
20230619,131700,458127310,7170,7150,7170,7150,204
20230619,131600,456668000,7150,7150,7150,7150,15
20230619,131500,456560750,7150,7160,7160,7150,761
20230619,131400,451119490,7150,7150,7150,7150,53
20230619,131300,450740540,7160,7170,7170,7160,2
20230619,131200,450726210,7160,7160,7170,7160,3
20230619,131100,450704720,7170,7150,7170,7150,505
20230619,131000,447089290,7160,7150,7160,7150,82
20230619,130900,446502980,7150,7150,7150,7140,71
20230619,130800,445996010,7150,7150,7150,7150,3
20230619,130700,445974560,7150,7150,7150,7150,509
20230619,130600,442335210,7150,7150,7150,7150,1
20230619,130500,442328060,7140,7150,7150,7140,105
20230619,130400,441578350,7140,7140,7140,7140,78
20230619,130300,441021430,7150,7150,7150,7150,1
20230619,130200,441014280,7140,7130,7140,7130,81
20230619,130100,440436740,7140,7140,7140,7140,2
20230619,130000,440422460,7140,7140,7140,7130,131
20230619,125900,439487940,7130,7130,7130,7130,64
20230619,125800,439031620,7130,7130,7130,7130,29
20230619,125700,438824850,7140,7140,7140,7140,11
20230619,125600,438746310,7120,7130,7140,7120,13
20230619,125500,438653710,7120,7120,7120,7120,46
20230619,125400,438326190,7130,7130,7130,7130,1
20230619,125300,438319060,7120,7120,7120,7120,132
20230619,125200,437379220,7130,7130,7130,7130,0
20230619,125100,437379220,7130,7120,7130,7120,45
20230619,125000,437058720,7140,7140,7140,7140,0
20230619,124900,437058720,7140,7130,7140,7130,2
20230619,124800,437044450,7130,7130,7130,7130,163
20230619,124700,435882260,7130,7130,7130,7130,0
20230619,124600,435882260,7130,7130,7130,7130,111
20230619,124500,435090830,7130,7130,7130,7130,20
20230619,124400,434948230,7140,7140,7140,7140,181
20230619,124300,433655890,7120,7120,7120,7120,0
20230619,124200,433655890,7120,7140,7140,7120,63
20230619,124100,433206270,7150,7150,7150,7150,0
20230619,124000,433206270,7150,7150,7150,7150,9
20230619,123900,433141920,7160,7160,7160,7100,10270
20230619,123800,360089870,7150,7150,7150,7150,0
20230619,123700,360089870,7150,7150,7150,7150,102
20230619,123600,359360570,7170,7170,7170,7170,0
20230619,123500,359360570,7170,7170,7170,7170,0
20230619,123400,359360570,7170,7160,7170,7140,2802
20230619,123300,339328470,7160,7160,7160,7160,0
20230619,123200,339328470,7160,7160,7160,7160,0
20230619,123100,339328470,7160,7170,7170,7160,2205
20230619,123000,323537610,7190,7190,7190,7190,0
20230619,122900,323537610,7190,7190,7190,7190,1
20230619,122800,323530420,7170,7170,7170,7170,90
20230619,122700,322885120,7180,7180,7180,7180,21
20230619,122600,322734340,7170,7180,7180,7170,91
20230619,122500,322081670,7180,7190,7190,7180,3
20230619,122400,322060120,7180,7170,7190,7170,12
20230619,122300,321974050,7190,7170,7190,7170,215
20230619,122200,320432470,7180,7180,7180,7180,0
20230619,122100,320432470,7180,7180,7180,7170,88
20230619,122000,319801010,7180,7180,7180,7180,1
20230619,121900,319793830,7180,7190,7190,7180,2
20230619,121800,319779460,7180,7170,7180,7170,226
20230619,121700,318157630,7180,7180,7180,7180,1
20230619,121600,318150450,7170,7180,7180,7170,187
20230619,121500,316808610,7180,7180,7180,7180,0
20230619,121400,316808610,7180,7170,7180,7170,132
20230619,121300,315862160,7180,7180,7180,7180,0
20230619,121200,315862160,7180,7180,7180,7170,147
20230619,121100,314807650,7180,7180,7180,7180,1
20230619,121000,314800470,7170,7180,7180,7170,54
20230619,120900,314413280,7170,7170,7170,7170,29
20230619,120800,314205350,7170,7170,7170,7170,15
20230619,120700,314097800,7170,7170,7170,7170,140
20230619,120600,313094000,7180,7180,7180,7180,0
20230619,120500,313094000,7180,7180,7180,7170,51
20230619,120400,312728290,7180,7180,7180,7180,30
20230619,120300,312512890,7180,7180,7180,7170,216
20230619,120200,310963320,7180,7170,7180,7170,113
20230619,120100,310153100,7180,7180,7180,7180,6
20230619,120000,310110020,7170,7180,7180,7170,91
20230619,115900,309456790,7190,7190,7190,7190,0
20230619,115800,309456790,7190,7170,7190,7170,135
20230619,115700,308488820,7180,7170,7180,7170,4
20230619,115600,308460130,7180,7170,7180,7170,113
20230619,115500,307649910,7180,7180,7180,7180,2
20230619,115400,307635550,7190,7180,7190,7180,154
20230619,115300,306529820,7180,7170,7180,7170,47
20230619,115200,306192820,7170,7170,7170,7170,0
20230619,115100,306192820,7170,7170,7170,7170,69
20230619,115000,305698090,7170,7170,7170,7170,0
20230619,114900,305698090,7170,7170,7170,7170,197
20230619,114800,304285600,7170,7170,7170,7170,203
20230619,114700,302830090,7170,7170,7170,7160,103
20230619,114600,302092450,7170,7170,7170,7170,20
20230619,114500,301949050,7170,7170,7170,7170,0
20230619,114400,301949050,7170,7180,7180,7170,89
20230619,114300,301310860,7180,7170,7180,7170,146
20230619,114200,300262640,7170,7180,7180,7170,107
20230619,114100,299495440,7180,7180,7180,7180,9
20230619,114000,299430820,7180,7180,7180,7180,17
20230619,113900,299308760,7180,7190,7190,7180,137
20230619,113800,298324540,7180,7180,7180,7180,16
20230619,113700,298209660,7180,7180,7180,7180,67
20230619,113600,297728600,7180,7180,7180,7180,30
20230619,113500,297513200,7180,7180,7180,7180,0
20230619,113400,297513200,7180,7180,7180,7180,1011
20230619,113300,290254220,7180,7190,7190,7180,106
20230619,113200,289493040,7180,7180,7180,7180,1
20230619,113100,289485860,7180,7180,7180,7180,112
20230619,113000,288681700,7180,7180,7180,7180,108
20230619,112900,287906260,7190,7190,7190,7190,10
20230619,112800,287834360,7180,7180,7180,7180,189
20230619,112700,286477340,7190,7180,7190,7180,340
20230619,112600,284035740,7190,7190,7190,7190,51
20230619,112500,283669050,7200,7200,7200,7200,1
20230619,112400,283661850,7190,7190,7190,7190,17
20230619,112300,283539620,7200,7180,7200,7180,207
20230619,112200,282052330,7190,7190,7190,7190,120
20230619,112100,281189530,7190,7190,7190,7190,3
20230619,112000,281167960,7200,7200,7200,7200,1
20230619,111900,281160760,7200,7210,7210,7180,29
20230619,111800,280952490,7180,7200,7200,7180,821
20230619,111700,275045230,7210,7210,7210,7200,90
20230619,111600,274397210,7220,7220,7220,7220,0
20230619,111500,274397210,7220,7220,7220,7220,2
20230619,111400,274382770,7220,7200,7220,7200,183
20230619,111300,273065140,7210,7210,7210,7210,1
20230619,111200,273057930,7200,7200,7200,7200,36
20230619,111100,272798730,7210,7210,7210,7210,5
20230619,111000,272762680,7210,7210,7220,7210,770
20230619,110900,267210970,7210,7210,7210,7210,18
20230619,110800,267081190,7210,7210,7210,7210,111
20230619,110700,266280880,7210,7210,7210,7210,100
20230619,110600,265559880,7210,7210,7210,7210,221
20230619,110500,263966470,7230,7210,7230,7190,12001
20230619,110400,177615190,7230,7220,7230,7210,817
20230619,110300,171718190,7230,7220,7230,7220,1819
20230619,110200,158584990,7230,7230,7230,7230,2
20230619,110100,158570530,7230,7240,7240,7220,2005
20230619,110000,144074550,7260,7250,7260,7250,108
20230619,105900,143291540,7260,7260,7260,7260,5
20230619,105800,143255240,7260,7250,7260,7250,52
20230619,105700,142878030,7260,7250,7260,7250,301
20230619,105600,140695770,7250,7240,7250,7240,37
20230619,105500,140427880,7250,7250,7250,7250,0
20230619,105400,140427880,7250,7230,7250,7230,173
20230619,105300,139177070,7240,7240,7240,7240,1
20230619,105200,139169830,7230,7230,7230,7230,62
20230619,105100,138721570,7240,7240,7240,7240,11
20230619,105000,138641930,7250,7240,7250,7240,311
20230619,104900,136390280,7240,7230,7240,7230,43
20230619,104800,136079380,7240,7240,7240,7240,11
20230619,104700,135999740,7240,7240,7240,7230,61
20230619,104600,135558690,7240,7240,7240,7240,0
20230619,104500,135558690,7240,7240,7240,7240,79
20230619,104400,134986730,7240,7230,7240,7230,94
20230619,104300,134307090,7240,7240,7240,7240,0
20230619,104200,134307090,7240,7230,7240,7230,104
20230619,104100,133555060,7240,7240,7240,7240,201
20230619,104000,132099820,7240,7250,7250,7240,8
20230619,103900,132041880,7240,7240,7240,7240,24
20230619,103800,131868120,7240,7250,7250,7240,6
20230619,103700,131824670,7250,7240,7250,7240,108
20230619,103600,131042740,7250,7240,7250,7240,4
20230619,103500,131013750,7240,7230,7240,7230,78
20230619,103400,130449790,7240,7240,7240,7240,22
20230619,103300,130290510,7240,7240,7240,7240,84
20230619,103200,129682350,7250,7250,7250,7250,202
20230619,103100,128217850,7250,7220,7250,7220,196
20230619,103000,126802700,7230,7230,7230,7230,3
20230619,102900,126781010,7220,7230,7230,7220,128
20230619,102800,125856820,7230,7230,7230,7230,10
20230619,102700,125784520,7250,7250,7250,7250,0
20230619,102600,125784520,7250,7250,7250,7250,1
20230619,102500,125777270,7220,7250,7250,7220,2510
20230619,102400,107634230,7250,7250,7250,7240,212
20230619,102300,106097890,7250,7240,7250,7240,13
20230619,102200,106003760,7240,7250,7250,7240,32
20230619,102100,105772070,7260,7230,7260,7230,301
20230619,102000,103591790,7230,7250,7250,7230,1520
20230619,101900,92586060,7250,7250,7250,7250,145
20230619,101800,91534810,7260,7260,7260,7260,0
20230619,101700,91534810,7260,7270,7270,7260,1130
20230619,101600,83330250,7270,7270,7280,7260,49
20230619,101500,82974050,7260,7270,7270,7260,10
20230619,101400,82901360,7270,7280,7280,7270,116
20230619,101300,82057980,7290,7270,7290,7270,40
20230619,101200,81767160,7270,7270,7270,7270,109
20230619,101100,80974730,7280,7280,7280,7280,0
20230619,101000,80974730,7280,7280,7280,7270,107
20230619,100900,80196820,7270,7280,7280,7270,567
20230619,100800,76074720,7280,7290,7290,7280,29
20230619,100700,75863410,7280,7280,7280,7280,0
20230619,100600,75863410,7280,7290,7290,7280,78
20230619,100500,75295520,7290,7280,7290,7280,140
20230619,100400,74276310,7280,7280,7280,7280,557
20230619,100300,70221350,7270,7270,7270,7260,501
20230619,100200,66583080,7270,7280,7280,7270,792
20230619,100100,60820810,7290,7300,7300,7290,2
20230619,100000,60806220,7300,7300,7300,7300,4
20230619,095900,60777020,7290,7290,7290,7290,221
20230619,095800,59165930,7300,7300,7300,7300,1
20230619,095700,59158630,7290,7300,7300,7290,212
20230619,095600,57613140,7300,7300,7300,7300,13
20230619,095500,57518240,7290,7290,7290,7290,0
20230619,095400,57518240,7290,7300,7300,7290,753
20230619,095300,52021490,7310,7310,7310,7310,0
20230619,095200,52021490,7310,7310,7310,7310,229
20230619,095100,50347500,7310,7310,7310,7310,133
20230619,095000,49375270,7310,7310,7320,7310,103
20230619,094900,48622320,7310,7300,7310,7300,102
20230619,094800,47877700,7310,7310,7310,7310,0
20230619,094700,47877700,7310,7310,7310,7310,51
20230619,094600,47504890,7320,7320,7320,7320,50
20230619,094500,47138890,7310,7310,7310,7310,441
20230619,094400,43915180,7320,7320,7320,7320,0
20230619,094300,43915180,7320,7310,7320,7310,70
20230619,094200,43403470,7320,7310,7320,7310,179
20230619,094100,42094970,7320,7320,7320,7320,0
20230619,094000,42094970,7320,7310,7320,7310,78
20230619,093900,41524770,7320,7310,7320,7310,11
20230619,093800,41444340,7310,7330,7330,7310,501
20230619,093700,37781900,7320,7330,7330,7320,3
20230619,093600,37759920,7310,7310,7310,7310,89
20230619,093500,37109330,7320,7320,7320,7320,6
20230619,093400,37065410,7310,7320,7320,7310,360
20230619,093300,34433790,7320,7320,7320,7320,56
20230619,093200,34023870,7330,7330,7330,7330,6
20230619,093100,33979890,7330,7320,7330,7320,109
20230619,093000,33181950,7330,7330,7330,7330,1
20230619,092900,33174620,7320,7320,7320,7320,73
20230619,092800,32640260,7330,7330,7330,7330,0
20230619,092700,32640260,7330,7340,7340,7330,64
20230619,092600,32171120,7340,7330,7340,7330,51
20230619,092500,31797280,7340,7340,7340,7340,1
20230619,092400,31789940,7340,7340,7340,7340,1
20230619,092300,31782600,7340,7340,7340,7340,0
20230619,092200,31782600,7340,7340,7340,7340,0
20230619,092100,31782600,7340,7340,7340,7340,50
20230619,092000,31415600,7330,7330,7330,7330,2
20230619,091900,31400940,7340,7330,7340,7330,55
20230619,091800,30997250,7340,7330,7340,7330,4
20230619,091700,30967910,7320,7320,7320,7320,1836
20230619,091600,17528390,7320,7310,7320,7310,14
20230619,091500,17426030,7320,7320,7320,7320,0
20230619,091400,17426030,7320,7320,7320,7320,55
20230619,091300,17023430,7320,7320,7320,7320,10
20230619,091200,16950230,7320,7320,7320,7320,410
20230619,091100,13949030,7320,7320,7320,7320,0
20230619,091000,13949030,7320,7330,7330,7320,64
20230619,090900,13480430,7330,7340,7340,7330,1214
20230619,090800,4573200,7350,7350,7350,7350,78
20230619,090700,3999900,7360,7380,7380,7360,66
20230619,090600,3513320,7380,7390,7390,7370,64
20230619,090500,3041440,7360,7360,7360,7360,139
20230619,090400,2018400,7340,7350,7350,7340,107
20230619,090300,1231980,7360,7370,7370,7360,75
20230619,090200,679570,7370,7370,7370,7370,0
20230619,090100,679570,7370,7370,7370,7370,14
20230619,090000,576390,7370,7460,7460,7370,78