KissMeData/002020/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200800,336031360,19700,19700,19700,19700,806
20230619,200700,336031360,19700,19700,19700,19700,0
20230619,200600,336031360,19700,19700,19700,19700,0
20230619,200500,336031360,19700,19700,19700,19700,0
20230619,200400,336031360,19700,19700,19700,19700,0
20230619,200300,336031360,19700,19700,19700,19700,0
20230619,200200,336031360,19700,19700,19700,19700,0
20230619,200100,336031360,19700,19700,19700,19700,0
20230619,200000,336031360,19700,19700,19700,19700,0
20230619,195900,336031360,19700,19700,19700,19700,0
20230619,195800,336031360,19700,19700,19700,19700,0
20230619,195700,336031360,19700,19700,19700,19700,0
20230619,195600,336031360,19700,19700,19700,19700,0
20230619,195500,336031360,19700,19700,19700,19700,0
20230619,195400,336031360,19700,19700,19700,19700,0
20230619,195300,336031360,19700,19700,19700,19700,0
20230619,195200,336031360,19700,19700,19700,19700,0
20230619,195100,336031360,19700,19700,19700,19700,0
20230619,195000,336031360,19700,19700,19700,19700,0
20230619,194900,336031360,19700,19700,19700,19700,0
20230619,194800,336031360,19700,19700,19700,19700,0
20230619,194700,336031360,19700,19700,19700,19700,0
20230619,194600,336031360,19700,19700,19700,19700,0
20230619,194500,336031360,19700,19700,19700,19700,0
20230619,194400,336031360,19700,19700,19700,19700,0
20230619,194300,336031360,19700,19700,19700,19700,0
20230619,194200,336031360,19700,19700,19700,19700,0
20230619,194100,336031360,19700,19700,19700,19700,0
20230619,194000,336031360,19700,19700,19700,19700,0
20230619,193900,336031360,19700,19700,19700,19700,0
20230619,193800,336031360,19700,19700,19700,19700,806
20230619,193700,336031360,19700,19700,19700,19700,0
20230619,193600,336031360,19700,19700,19700,19700,0
20230619,193500,336031360,19700,19700,19700,19700,0
20230619,193400,336031360,19700,19700,19700,19700,0
20230619,193300,336031360,19700,19700,19700,19700,0
20230619,193200,336031360,19700,19700,19700,19700,0
20230619,193100,336031360,19700,19700,19700,19700,0
20230619,193000,336031360,19700,19700,19700,19700,0
20230619,192900,336031360,19700,19700,19700,19700,0
20230619,192800,336031360,19700,19700,19700,19700,0
20230619,192700,336031360,19700,19700,19700,19700,0
20230619,192600,336031360,19700,19700,19700,19700,0
20230619,192500,336031360,19700,19700,19700,19700,0
20230619,192400,336031360,19700,19700,19700,19700,0
20230619,192300,336031360,19700,19700,19700,19700,0
20230619,192200,336031360,19700,19700,19700,19700,0
20230619,192100,336031360,19700,19700,19700,19700,0
20230619,192000,336031360,19700,19700,19700,19700,0
20230619,191900,336031360,19700,19700,19700,19700,0
20230619,191800,336031360,19700,19700,19700,19700,0
20230619,191700,336031360,19700,19700,19700,19700,0
20230619,191600,336031360,19700,19700,19700,19700,0
20230619,191500,336031360,19700,19700,19700,19700,0
20230619,191400,336031360,19700,19700,19700,19700,0
20230619,191300,336031360,19700,19700,19700,19700,0
20230619,191200,336031360,19700,19700,19700,19700,0
20230619,191100,336031360,19700,19700,19700,19700,0
20230619,191000,336031360,19700,19700,19700,19700,0
20230619,190900,336031360,19700,19700,19700,19700,0
20230619,190800,336031360,19700,19700,19700,19700,806
20230619,190700,336031360,19700,19700,19700,19700,0
20230619,190600,336031360,19700,19700,19700,19700,0
20230619,190500,336031360,19700,19700,19700,19700,0
20230619,190400,336031360,19700,19700,19700,19700,0
20230619,190300,336031360,19700,19700,19700,19700,0
20230619,190200,336031360,19700,19700,19700,19700,0
20230619,190100,336031360,19700,19700,19700,19700,0
20230619,190000,336031360,19700,19700,19700,19700,0
20230619,185900,336031360,19700,19700,19700,19700,0
20230619,185800,336031360,19700,19700,19700,19700,0
20230619,185700,336031360,19700,19700,19700,19700,0
20230619,185600,336031360,19700,19700,19700,19700,0
20230619,185500,336031360,19700,19700,19700,19700,0
20230619,185400,336031360,19700,19700,19700,19700,0
20230619,185300,336031360,19700,19700,19700,19700,0
20230619,185200,336031360,19700,19700,19700,19700,0
20230619,185100,336031360,19700,19700,19700,19700,0
20230619,185000,336031360,19700,19700,19700,19700,0
20230619,184900,336031360,19700,19700,19700,19700,0
20230619,184800,336031360,19700,19700,19700,19700,0
20230619,184700,336031360,19700,19700,19700,19700,0
20230619,184600,336031360,19700,19700,19700,19700,0
20230619,184500,336031360,19700,19700,19700,19700,0
20230619,184400,336031360,19700,19700,19700,19700,0
20230619,184300,336031360,19700,19700,19700,19700,0
20230619,184200,336031360,19700,19700,19700,19700,0
20230619,184100,336031360,19700,19700,19700,19700,0
20230619,184000,336031360,19700,19700,19700,19700,0
20230619,183900,336031360,19700,19700,19700,19700,0
20230619,183800,336031360,19700,19700,19700,19700,806
20230619,183700,336031360,19700,19700,19700,19700,0
20230619,183600,336031360,19700,19700,19700,19700,0
20230619,183500,336031360,19700,19700,19700,19700,0
20230619,183400,336031360,19700,19700,19700,19700,0
20230619,183300,336031360,19700,19700,19700,19700,0
20230619,183200,336031360,19700,19700,19700,19700,0
20230619,183100,336031360,19700,19700,19700,19700,0
20230619,183000,336031360,19700,19700,19700,19700,0
20230619,182900,336031360,19700,19700,19700,19700,0
20230619,182800,336031360,19700,19700,19700,19700,0
20230619,182700,336031360,19700,19700,19700,19700,0
20230619,182600,336031360,19700,19700,19700,19700,0
20230619,182500,336031360,19700,19700,19700,19700,0
20230619,182400,336031360,19700,19700,19700,19700,0
20230619,182300,336031360,19700,19700,19700,19700,0
20230619,182200,336031360,19700,19700,19700,19700,0
20230619,182100,336031360,19700,19700,19700,19700,0
20230619,182000,336031360,19700,19700,19700,19700,0
20230619,181900,336031360,19700,19700,19700,19700,0
20230619,181800,336031360,19700,19700,19700,19700,0
20230619,181700,336031360,19700,19700,19700,19700,0
20230619,181600,336031360,19700,19700,19700,19700,0
20230619,181500,336031360,19700,19700,19700,19700,0
20230619,181400,336031360,19700,19700,19700,19700,0
20230619,181300,336031360,19700,19700,19700,19700,0
20230619,181200,336031360,19700,19700,19700,19700,0
20230619,181100,336031360,19700,19700,19700,19700,0
20230619,181000,336031360,19700,19700,19700,19700,0
20230619,180900,336031360,19700,19700,19700,19700,0
20230619,180800,336031360,19700,19700,19700,19700,806
20230619,180700,336031360,19700,19700,19700,19700,0
20230619,180600,336031360,19700,19700,19700,19700,0
20230619,180500,336031360,19700,19700,19700,19700,0
20230619,180400,336031360,19700,19700,19700,19700,0
20230619,180300,336031360,19700,19700,19700,19700,0
20230619,180200,336031360,19700,19700,19700,19700,0
20230619,180100,336031360,19700,19700,19700,19700,0
20230619,180000,336031360,19700,19700,19700,19700,0
20230619,175900,336031360,19700,19700,19700,19700,0
20230619,175800,336031360,19700,19700,19700,19700,0
20230619,175700,336031360,19700,19700,19700,19700,0
20230619,175600,336031360,19700,19700,19700,19700,0
20230619,175500,336031360,19700,19700,19700,19700,0
20230619,175400,336031360,19700,19700,19700,19700,0
20230619,175300,336031360,19700,19700,19700,19700,0
20230619,175200,336031360,19700,19700,19700,19700,0
20230619,175100,336031360,19700,19700,19700,19700,0
20230619,175000,336031360,19700,19700,19700,19700,0
20230619,174900,336031360,19700,19700,19700,19700,0
20230619,174800,336031360,19700,19700,19700,19700,0
20230619,174700,336031360,19700,19700,19700,19700,0
20230619,174600,336031360,19700,19700,19700,19700,0
20230619,174500,336031360,19700,19700,19700,19700,0
20230619,174400,336031360,19700,19700,19700,19700,0
20230619,174300,336031360,19700,19700,19700,19700,0
20230619,174200,336031360,19700,19700,19700,19700,0
20230619,174100,336031360,19700,19700,19700,19700,0
20230619,174000,336031360,19700,19700,19700,19700,0
20230619,173900,336031360,19700,19700,19700,19700,0
20230619,173800,336031360,19700,19700,19700,19700,806
20230619,173700,336031360,19700,19700,19700,19700,0
20230619,173600,336031360,19700,19700,19700,19700,0
20230619,173500,336031360,19700,19700,19700,19700,0
20230619,173400,336031360,19700,19700,19700,19700,0
20230619,173300,336031360,19700,19700,19700,19700,0
20230619,173200,336031360,19700,19700,19700,19700,0
20230619,173100,336031360,19700,19700,19700,19700,0
20230619,173000,336031360,19700,19700,19700,19700,0
20230619,172900,336031360,19700,19700,19700,19700,0
20230619,172800,336031360,19700,19700,19700,19700,0
20230619,172700,336031360,19700,19700,19700,19700,0
20230619,172600,336031360,19700,19700,19700,19700,0
20230619,172500,336031360,19700,19700,19700,19700,0
20230619,172400,336031360,19700,19700,19700,19700,0
20230619,172300,336031360,19700,19700,19700,19700,0
20230619,172200,336031360,19700,19700,19700,19700,0
20230619,172100,336031360,19700,19700,19700,19700,0
20230619,172000,336031360,19700,19700,19700,19700,0
20230619,171900,336031360,19700,19700,19700,19700,0
20230619,171800,336031360,19700,19700,19700,19700,0
20230619,171700,336031360,19700,19700,19700,19700,0
20230619,171600,336031360,19700,19700,19700,19700,0
20230619,171500,336031360,19700,19700,19700,19700,0
20230619,171400,336031360,19700,19700,19700,19700,0
20230619,171300,336031360,19700,19700,19700,19700,0
20230619,171200,336031360,19700,19700,19700,19700,0
20230619,171100,336031360,19700,19700,19700,19700,0
20230619,171000,336031360,19700,19700,19700,19700,0
20230619,170900,336031360,19700,19700,19700,19700,0
20230619,170800,336031360,19700,19700,19700,19700,806
20230619,170700,336031360,19700,19700,19700,19700,0
20230619,170600,336031360,19700,19700,19700,19700,0
20230619,170500,336031360,19700,19700,19700,19700,0
20230619,170400,336031360,19700,19700,19700,19700,0
20230619,170300,336031360,19700,19700,19700,19700,0
20230619,170200,336031360,19700,19700,19700,19700,0
20230619,170100,336031360,19700,19700,19700,19700,0
20230619,170000,336031360,19700,19700,19700,19700,0
20230619,165900,336031360,19700,19700,19700,19700,0
20230619,165800,336031360,19700,19700,19700,19700,0
20230619,165700,336031360,19700,19700,19700,19700,0
20230619,165600,336031360,19700,19700,19700,19700,0
20230619,165500,336031360,19700,19700,19700,19700,0
20230619,165400,336031360,19700,19700,19700,19700,0
20230619,165300,336031360,19700,19700,19700,19700,0
20230619,165200,336031360,19700,19700,19700,19700,0
20230619,165100,336031360,19700,19700,19700,19700,0
20230619,165000,336031360,19700,19700,19700,19700,0
20230619,164900,336031360,19700,19700,19700,19700,0
20230619,164800,336031360,19700,19700,19700,19700,0
20230619,164700,336031360,19700,19700,19700,19700,0
20230619,164600,336031360,19700,19700,19700,19700,0
20230619,164500,336031360,19700,19700,19700,19700,0
20230619,164400,336031360,19700,19700,19700,19700,0
20230619,164300,336031360,19700,19700,19700,19700,0
20230619,164200,336031360,19700,19700,19700,19700,0
20230619,164100,336031360,19700,19700,19700,19700,0
20230619,164000,336031360,19700,19700,19700,19700,0
20230619,163900,336031360,19700,19700,19700,19700,0
20230619,163800,336031360,19700,19700,19700,19700,806
20230619,163700,336031360,19700,19700,19700,19700,0
20230619,163600,336031360,19700,19700,19700,19700,0
20230619,163500,336031360,19700,19700,19700,19700,0
20230619,163400,336031360,19700,19700,19700,19700,0
20230619,163300,336031360,19700,19700,19700,19700,0
20230619,163200,336031360,19700,19700,19700,19700,0
20230619,163100,336031360,19700,19700,19700,19700,0
20230619,163000,336031360,19700,19700,19700,19700,0
20230619,162900,336031360,19700,19700,19700,19700,0
20230619,162800,336031360,19700,19700,19700,19700,0
20230619,162700,336031360,19700,19700,19700,19700,0
20230619,162600,336031360,19700,19700,19700,19700,0
20230619,162500,336031360,19700,19700,19700,19700,0
20230619,162400,336031360,19700,19700,19700,19700,0
20230619,162300,336031360,19700,19700,19700,19700,0
20230619,162200,336031360,19700,19700,19700,19700,0
20230619,162100,336031360,19700,19700,19700,19700,0
20230619,162000,336031360,19700,19700,19700,19700,0
20230619,161900,336031360,19700,19700,19700,19700,0
20230619,161800,336031360,19700,19700,19700,19700,0
20230619,161700,336031360,19700,19700,19700,19700,0
20230619,161600,336031360,19700,19700,19700,19700,0
20230619,161500,336031360,19700,19700,19700,19700,0
20230619,161400,336031360,19700,19700,19700,19700,0
20230619,161300,336031360,19700,19700,19700,19700,0
20230619,161200,336031360,19700,19700,19700,19700,0
20230619,161100,336031360,19700,19700,19700,19700,0
20230619,161000,336031360,19700,19700,19700,19700,0
20230619,160900,336031360,19700,19700,19700,19700,0
20230619,160800,336031360,19700,19700,19700,19700,806
20230619,160700,336031360,19700,19700,19700,19700,0
20230619,160600,336031360,19700,19700,19700,19700,0
20230619,160500,336031360,19700,19700,19700,19700,0
20230619,160400,336031360,19700,19700,19700,19700,0
20230619,160300,336031360,19700,19700,19700,19700,0
20230619,160200,336031360,19700,19700,19700,19700,0
20230619,160100,336031360,19700,19700,19700,19700,0
20230619,160000,336031360,19700,19700,19700,19700,0
20230619,155900,336031360,19700,19700,19700,19700,0
20230619,155800,336031360,19700,19700,19700,19700,0
20230619,155700,336031360,19700,19700,19700,19700,0
20230619,155600,336031360,19700,19700,19700,19700,0
20230619,155500,336031360,19700,19700,19700,19700,0
20230619,155400,336031360,19700,19700,19700,19700,0
20230619,155300,336031360,19700,19700,19700,19700,0
20230619,155200,336031360,19700,19700,19700,19700,0
20230619,155100,336031360,19700,19700,19700,19700,0
20230619,155000,336031360,19700,19700,19700,19700,0
20230619,154900,336031360,19700,19700,19700,19700,0
20230619,154800,336031360,19700,19700,19700,19700,0
20230619,154700,336031360,19700,19700,19700,19700,0
20230619,154600,336031360,19700,19700,19700,19700,0
20230619,154500,336031360,19700,19700,19700,19700,0
20230619,154400,336031360,19700,19700,19700,19700,0
20230619,154300,336031360,19700,19700,19700,19700,0
20230619,154200,336031360,19700,19700,19700,19700,0
20230619,154100,336031360,19700,19700,19700,19700,0
20230619,154000,336031360,19700,19700,19700,19700,0
20230619,153900,336031360,19700,19700,19700,19700,0
20230619,153800,336031360,19700,19700,19700,19700,806
20230619,153700,336031360,19700,19700,19700,19700,0
20230619,153600,336031360,19700,19700,19700,19700,0
20230619,153500,336031360,19700,19700,19700,19700,0
20230619,153400,336031360,19700,19700,19700,19700,0
20230619,153300,336031360,19700,19700,19700,19700,0
20230619,153200,336031360,19700,19700,19700,19700,0
20230619,153100,336031360,19700,19700,19700,19700,0
20230619,153000,336031360,19700,19700,19700,19700,806
20230619,152900,320153160,19700,19700,19700,19700,0
20230619,152800,320153160,19700,19700,19700,19700,0
20230619,152700,320153160,19700,19700,19700,19700,0
20230619,152600,320153160,19700,19700,19700,19700,0
20230619,152500,320153160,19700,19700,19700,19700,0
20230619,152400,320153160,19700,19700,19700,19700,0
20230619,152300,320153160,19700,19700,19700,19700,0
20230619,152200,320153160,19700,19700,19700,19700,0
20230619,152100,320153160,19700,19700,19700,19700,0
20230619,152000,320153160,19700,19700,19700,19700,0
20230619,151900,320153160,19700,19690,19700,19660,14
20230619,151800,319877780,19670,19690,19690,19670,79
20230619,151700,318323330,19700,19700,19700,19700,0
20230619,151600,318323330,19700,19690,19700,19690,2
20230619,151500,318283940,19700,19700,19700,19680,18
20230619,151400,317929370,19700,19700,19700,19700,90
20230619,151300,316156370,19700,19700,19700,19700,0
20230619,151200,316156370,19700,19700,19700,19700,0
20230619,151100,316156370,19700,19700,19700,19700,0
20230619,151000,316156370,19700,19700,19700,19700,0
20230619,150900,316156370,19700,19690,19700,19690,96
20230619,150800,314266020,19690,19690,19690,19690,1
20230619,150700,314246330,19680,19680,19690,19680,66
20230619,150600,312947440,19690,19690,19690,19690,0
20230619,150500,312947440,19690,19670,19690,19670,192
20230619,150400,309169010,19670,19660,19670,19660,2
20230619,150300,309129680,19660,19660,19660,19660,100
20230619,150200,307163680,19650,19650,19650,19650,1
20230619,150100,307144030,19660,19660,19660,19660,0
20230619,150000,307144030,19660,19660,19660,19660,0
20230619,145900,307144030,19660,19660,19660,19660,4
20230619,145800,307065390,19660,19660,19660,19660,1
20230619,145700,307045730,19650,19650,19660,19650,52
20230619,145600,306023920,19660,19660,19660,19660,0
20230619,145500,306023920,19660,19660,19660,19660,1
20230619,145400,306004260,19660,19650,19660,19650,14
20230619,145300,305729140,19660,19660,19660,19660,0
20230619,145200,305729140,19660,19660,19660,19660,1
20230619,145100,305709480,19660,19660,19660,19660,0
20230619,145000,305709480,19660,19660,19660,19660,0
20230619,144900,305709480,19660,19660,19660,19660,0
20230619,144800,305709480,19660,19660,19660,19660,0
20230619,144700,305709480,19660,19660,19660,19660,0
20230619,144600,305709480,19660,19660,19660,19660,0
20230619,144500,305709480,19660,19660,19660,19660,9
20230619,144400,305532540,19650,19660,19660,19650,47
20230619,144300,304608750,19680,19680,19680,19680,105
20230619,144200,302542350,19670,19670,19670,19670,0
20230619,144100,302542350,19670,19670,19670,19670,29
20230619,144000,301971920,19670,19670,19670,19670,0
20230619,143900,301971920,19670,19670,19670,19670,4
20230619,143800,301893240,19670,19670,19670,19670,0
20230619,143700,301893240,19670,19670,19670,19670,0
20230619,143600,301893240,19670,19670,19670,19670,44
20230619,143500,301027760,19670,19670,19670,19670,61
20230619,143400,299827890,19660,19660,19660,19660,78
20230619,143300,298294410,19660,19660,19660,19660,0
20230619,143200,298294410,19660,19660,19660,19660,1
20230619,143100,298274750,19660,19660,19660,19660,0
20230619,143000,298274750,19660,19660,19660,19660,0
20230619,142900,298274750,19660,19660,19660,19660,14
20230619,142800,297999510,19660,19660,19660,19660,1
20230619,142700,297979850,19650,19650,19650,19650,31
20230619,142600,297370700,19650,19650,19650,19650,18
20230619,142500,297017000,19650,19650,19650,19650,0
20230619,142400,297017000,19650,19650,19650,19650,0
20230619,142300,297017000,19650,19650,19650,19650,1
20230619,142200,296997350,19660,19650,19660,19650,2
20230619,142100,296958040,19650,19650,19650,19650,0
20230619,142000,296958040,19650,19650,19650,19650,1
20230619,141900,296938390,19670,19670,19670,19670,0
20230619,141800,296938390,19670,19670,19670,19670,0
20230619,141700,296938390,19670,19670,19670,19670,0
20230619,141600,296938390,19670,19660,19670,19650,107
20230619,141500,294834800,19660,19660,19660,19660,0
20230619,141400,294834800,19660,19660,19660,19660,0
20230619,141300,294834800,19660,19660,19660,19660,0
20230619,141200,294834800,19660,19660,19660,19660,0
20230619,141100,294834800,19660,19650,19660,19650,46
20230619,141000,293930890,19640,19640,19640,19640,0
20230619,140900,293930890,19640,19640,19640,19640,0
20230619,140800,293930890,19640,19640,19640,19640,0
20230619,140700,293930890,19640,19640,19640,19640,1
20230619,140600,293911250,19650,19650,19650,19650,0
20230619,140500,293911250,19650,19650,19650,19650,0
20230619,140400,293911250,19650,19640,19650,19640,2
20230619,140300,293871960,19640,19640,19640,19640,67
20230619,140200,292556080,19640,19660,19660,19640,218
20230619,140100,288273450,19670,19670,19670,19670,0
20230619,140000,288273450,19670,19670,19670,19670,0
20230619,135900,288273450,19670,19670,19670,19670,0
20230619,135800,288273450,19670,19670,19670,19670,0
20230619,135700,288273450,19670,19670,19670,19670,1
20230619,135600,288253780,19670,19670,19670,19670,0
20230619,135500,288253780,19670,19670,19670,19670,2
20230619,135400,288214440,19670,19670,19670,19670,0
20230619,135300,288214440,19670,19670,19670,19670,0
20230619,135200,288214440,19670,19670,19670,19670,39
20230619,135100,287447310,19670,19670,19670,19670,0
20230619,135000,287447310,19670,19660,19670,19660,2
20230619,134900,287407980,19660,19660,19660,19660,0
20230619,134800,287407980,19660,19660,19660,19660,10
20230619,134700,287211380,19660,19660,19660,19660,1
20230619,134600,287191720,19670,19660,19670,19660,2
20230619,134500,287152390,19670,19670,19670,19670,0
20230619,134400,287152390,19670,19670,19670,19670,0
20230619,134300,287152390,19670,19670,19670,19670,0
20230619,134200,287152390,19670,19670,19670,19670,1
20230619,134100,287132720,19660,19660,19660,19660,53
20230619,134000,286090740,19660,19660,19660,19660,0
20230619,133900,286090740,19660,19660,19660,19660,1
20230619,133800,286071080,19660,19660,19660,19660,52
20230619,133700,285048760,19660,19650,19660,19640,56
20230619,133600,283948440,19660,19650,19660,19650,5
20230619,133500,283850180,19650,19650,19650,19650,11
20230619,133400,283634030,19650,19650,19660,19650,259
20230619,133300,278544140,19650,19640,19650,19640,124
20230619,133200,276107670,19640,19640,19640,19640,3
20230619,133100,276048750,19640,19640,19640,19640,0
20230619,133000,276048750,19640,19640,19640,19640,0
20230619,132900,276048750,19640,19640,19640,19640,0
20230619,132800,276048750,19640,19640,19640,19640,0
20230619,132700,276048750,19640,19640,19640,19640,0
20230619,132600,276048750,19640,19640,19640,19640,0
20230619,132500,276048750,19640,19640,19640,19640,0
20230619,132400,276048750,19640,19640,19640,19640,2
20230619,132300,276009470,19650,19650,19650,19650,0
20230619,132200,276009470,19650,19650,19650,19650,0
20230619,132100,276009470,19650,19650,19650,19650,1
20230619,132000,275989820,19650,19650,19650,19650,59
20230619,131900,274830470,19640,19640,19640,19640,0
20230619,131800,274830470,19640,19640,19640,19640,40
20230619,131700,274044870,19640,19640,19640,19640,90
20230619,131600,272277270,19640,19630,19640,19630,316
20230619,131500,266071070,19630,19630,19630,19630,1
20230619,131400,266051440,19630,19630,19630,19630,1
20230619,131300,266031810,19630,19630,19630,19630,0
20230619,131200,266031810,19630,19630,19630,19630,4
20230619,131100,265953290,19640,19640,19640,19640,0
20230619,131000,265953290,19640,19640,19640,19640,0
20230619,130900,265953290,19640,19640,19640,19640,0
20230619,130800,265953290,19640,19640,19640,19640,0
20230619,130700,265953290,19640,19640,19640,19640,1
20230619,130600,265933650,19640,19640,19640,19640,30
20230619,130500,265344450,19640,19640,19640,19640,2
20230619,130400,265305170,19640,19640,19640,19640,0
20230619,130300,265305170,19640,19640,19640,19640,10
20230619,130200,265108770,19640,19640,19640,19640,0
20230619,130100,265108770,19640,19640,19640,19640,0
20230619,130000,265108770,19640,19640,19640,19640,1
20230619,125900,265089130,19630,19630,19630,19630,0
20230619,125800,265089130,19630,19630,19630,19630,0
20230619,125700,265089130,19630,19630,19630,19630,9
20230619,125600,264912460,19630,19630,19630,19630,5
20230619,125500,264814310,19630,19630,19630,19630,0
20230619,125400,264814310,19630,19630,19630,19630,0
20230619,125300,264814310,19630,19630,19630,19630,0
20230619,125200,264814310,19630,19630,19630,19630,0
20230619,125100,264814310,19630,19630,19630,19630,1
20230619,125000,264794680,19630,19630,19630,19630,8
20230619,124900,264637640,19630,19630,19630,19630,0
20230619,124800,264637640,19630,19630,19630,19630,0
20230619,124700,264637640,19630,19630,19630,19630,1
20230619,124600,264618010,19630,19630,19630,19630,0
20230619,124500,264618010,19630,19630,19630,19630,0
20230619,124400,264618010,19630,19630,19630,19630,0
20230619,124300,264618010,19630,19630,19630,19630,2
20230619,124200,264578750,19640,19640,19640,19640,0
20230619,124100,264578750,19640,19630,19640,19630,2
20230619,124000,264539480,19620,19620,19620,19620,13
20230619,123900,264284420,19620,19650,19650,19620,42
20230619,123800,263459610,19650,19650,19650,19650,0
20230619,123700,263459610,19650,19650,19650,19650,0
20230619,123600,263459610,19650,19650,19650,19650,0
20230619,123500,263459610,19650,19650,19650,19650,0
20230619,123400,263459610,19650,19650,19650,19650,0
20230619,123300,263459610,19650,19650,19650,19650,0
20230619,123200,263459610,19650,19650,19650,19650,0
20230619,123100,263459610,19650,19650,19650,19650,0
20230619,123000,263459610,19650,19650,19650,19650,100
20230619,122900,261494610,19660,19660,19660,19660,0
20230619,122800,261494610,19660,19660,19660,19660,0
20230619,122700,261494610,19660,19660,19660,19660,0
20230619,122600,261494610,19660,19660,19660,19660,1
20230619,122500,261474950,19650,19650,19650,19650,1
20230619,122400,261455300,19640,19660,19660,19640,3
20230619,122300,261396360,19650,19650,19660,19650,17
20230619,122200,261062300,19650,19650,19650,19650,0
20230619,122100,261062300,19650,19650,19650,19650,0
20230619,122000,261062300,19650,19650,19650,19650,1
20230619,121900,261042650,19650,19650,19650,19650,0
20230619,121800,261042650,19650,19650,19650,19650,1
20230619,121700,261023000,19650,19650,19650,19650,0
20230619,121600,261023000,19650,19650,19650,19650,0
20230619,121500,261023000,19650,19650,19650,19650,0
20230619,121400,261023000,19650,19650,19650,19650,0
20230619,121300,261023000,19650,19650,19650,19650,0
20230619,121200,261023000,19650,19650,19650,19650,8
20230619,121100,260865800,19650,19650,19650,19650,2
20230619,121000,260826500,19660,19660,19660,19660,0
20230619,120900,260826500,19660,19660,19660,19660,0
20230619,120800,260826500,19660,19660,19660,19660,0
20230619,120700,260826500,19660,19660,19660,19660,0
20230619,120600,260826500,19660,19660,19660,19660,0
20230619,120500,260826500,19660,19660,19660,19660,6
20230619,120400,260708540,19660,19660,19660,19660,0
20230619,120300,260708540,19660,19660,19660,19660,0
20230619,120200,260708540,19660,19660,19660,19660,2
20230619,120100,260669220,19660,19660,19660,19660,0
20230619,120000,260669220,19660,19660,19660,19660,1
20230619,115900,260649560,19660,19650,19660,19650,56
20230619,115800,259548680,19650,19650,19650,19650,0
20230619,115700,259548680,19650,19650,19650,19650,29
20230619,115600,258978830,19650,19650,19650,19650,0
20230619,115500,258978830,19650,19650,19650,19650,0
20230619,115400,258978830,19650,19650,19650,19650,0
20230619,115300,258978830,19650,19650,19650,19650,152
20230619,115200,255992030,19650,19650,19650,19650,0
20230619,115100,255992030,19650,19650,19650,19650,0
20230619,115000,255992030,19650,19650,19650,19650,0
20230619,114900,255992030,19650,19650,19650,19650,0
20230619,114800,255992030,19650,19650,19650,19650,0
20230619,114700,255992030,19650,19650,19650,19650,0
20230619,114600,255992030,19650,19650,19650,19650,0
20230619,114500,255992030,19650,19650,19650,19650,0
20230619,114400,255992030,19650,19650,19650,19650,0
20230619,114300,255992030,19650,19650,19650,19650,0
20230619,114200,255992030,19650,19650,19650,19650,0
20230619,114100,255992030,19650,19650,19650,19650,0
20230619,114000,255992030,19650,19650,19650,19650,0
20230619,113900,255992030,19650,19650,19650,19650,0
20230619,113800,255992030,19650,19650,19650,19650,1
20230619,113700,255972380,19670,19670,19670,19670,0
20230619,113600,255972380,19670,19670,19670,19670,0
20230619,113500,255972380,19670,19670,19670,19670,0
20230619,113400,255972380,19670,19670,19670,19670,0
20230619,113300,255972380,19670,19670,19670,19670,0
20230619,113200,255972380,19670,19670,19670,19670,0
20230619,113100,255972380,19670,19670,19670,19670,0
20230619,113000,255972380,19670,19670,19670,19670,0
20230619,112900,255972380,19670,19670,19670,19670,1
20230619,112800,255952710,19640,19640,19640,19640,248
20230619,112700,251081990,19690,19650,19690,19650,73
20230619,112600,249646000,19650,19610,19650,19610,320
20230619,112500,243368870,19600,19600,19600,19600,30
20230619,112400,242780870,19590,19590,19590,19590,191
20230619,112300,239039180,19590,19590,19590,19590,1
20230619,112200,239019590,19540,19540,19540,19540,2
20230619,112100,238980510,19530,19530,19530,19530,0
20230619,112000,238980510,19530,19530,19530,19530,0
20230619,111900,238980510,19530,19530,19530,19530,1
20230619,111800,238960980,19530,19530,19530,19530,0
20230619,111700,238960980,19530,19530,19530,19530,24
20230619,111600,238492260,19530,19530,19530,19530,506
20230619,111500,228610080,19530,19530,19530,19530,1
20230619,111400,228590550,19530,19530,19530,19530,0
20230619,111300,228590550,19530,19530,19530,19530,0
20230619,111200,228590550,19530,19530,19530,19530,17
20230619,111100,228258540,19530,19530,19530,19530,0
20230619,111000,228258540,19530,19530,19530,19530,4
20230619,110900,228180420,19530,19530,19530,19530,4
20230619,110800,228102300,19520,19520,19520,19520,0
20230619,110700,228102300,19520,19520,19520,19520,0
20230619,110600,228102300,19520,19520,19520,19520,5
20230619,110500,228004700,19520,19520,19520,19520,0
20230619,110400,228004700,19520,19520,19520,19520,0
20230619,110300,228004700,19520,19520,19520,19520,0
20230619,110200,228004700,19520,19520,19520,19520,0
20230619,110100,228004700,19520,19520,19520,19520,37
20230619,110000,227282460,19520,19520,19520,19520,0
20230619,105900,227282460,19520,19520,19520,19520,0
20230619,105800,227282460,19520,19520,19520,19520,0
20230619,105700,227282460,19520,19520,19520,19520,0
20230619,105600,227282460,19520,19520,19520,19520,0
20230619,105500,227282460,19520,19520,19520,19520,5
20230619,105400,227184860,19520,19520,19520,19520,0
20230619,105300,227184860,19520,19520,19520,19520,0
20230619,105200,227184860,19520,19520,19520,19520,0
20230619,105100,227184860,19520,19520,19520,19520,2
20230619,105000,227145820,19530,19530,19530,19530,0
20230619,104900,227145820,19530,19530,19530,19530,0
20230619,104800,227145820,19530,19530,19530,19530,0
20230619,104700,227145820,19530,19530,19530,19530,1
20230619,104600,227126290,19530,19530,19530,19530,0
20230619,104500,227126290,19530,19530,19530,19530,0
20230619,104400,227126290,19530,19530,19530,19530,0
20230619,104300,227126290,19530,19530,19530,19530,0
20230619,104200,227126290,19530,19530,19530,19530,99
20230619,104100,225192820,19530,19540,19540,19530,15
20230619,104000,224899740,19540,19540,19540,19540,0
20230619,103900,224899740,19540,19540,19540,19540,0
20230619,103800,224899740,19540,19540,19540,19540,0
20230619,103700,224899740,19540,19560,19560,19540,400
20230619,103600,217081000,19560,19580,19580,19560,442
20230619,103500,208431750,19570,19570,19570,19570,0
20230619,103400,208431750,19570,19570,19570,19570,0
20230619,103300,208431750,19570,19570,19570,19570,300
20230619,103200,202560750,19580,19590,19590,19580,158
20230619,103100,199466340,19600,19600,19600,19600,119
20230619,103000,197133940,19600,19600,19600,19600,50
20230619,102900,196153940,19600,19600,19600,19600,81
20230619,102800,194566340,19600,19600,19600,19600,0
20230619,102700,194566340,19600,19600,19600,19600,1
20230619,102600,194546740,19600,19600,19600,19600,0
20230619,102500,194546740,19600,19600,19600,19600,57
20230619,102400,193429540,19610,19610,19610,19610,28
20230619,102300,192880460,19610,19610,19610,19610,30
20230619,102200,192292160,19610,19610,19610,19610,4
20230619,102100,192213720,19620,19620,19620,19620,0
20230619,102000,192213720,19620,19620,19620,19620,0
20230619,101900,192213720,19620,19620,19620,19620,0
20230619,101800,192213720,19620,19620,19620,19620,1
20230619,101700,192194100,19620,19620,19620,19620,0
20230619,101600,192194100,19620,19620,19620,19620,0
20230619,101500,192194100,19620,19620,19620,19620,0
20230619,101400,192194100,19620,19620,19620,19620,1
20230619,101300,192174480,19630,19630,19630,19630,0
20230619,101200,192174480,19630,19630,19630,19630,0
20230619,101100,192174480,19630,19630,19630,19630,0
20230619,101000,192174480,19630,19630,19630,19630,1
20230619,100900,192154850,19630,19630,19630,19630,0
20230619,100800,192154850,19630,19630,19630,19630,2
20230619,100700,192115590,19610,19610,19610,19610,25
20230619,100600,191625340,19610,19620,19620,19610,25
20230619,100500,191135080,19650,19650,19650,19650,0
20230619,100400,191135080,19650,19650,19650,19650,0
20230619,100300,191135080,19650,19600,19650,19600,30
20230619,100200,190546980,19650,19630,19650,19600,22
20230619,100100,190115700,19620,19600,19620,19600,854
20230619,100000,173366210,19560,19580,19580,19560,100
20230619,095900,171410110,19590,19590,19590,19590,100
20230619,095800,169451110,19580,19580,19580,19550,94
20230619,095700,167610760,19580,19570,19580,19570,101
20230619,095600,165634180,19560,19560,19560,19560,50
20230619,095500,164656180,19540,19540,19540,19540,0
20230619,095400,164656180,19540,19540,19540,19540,0
20230619,095300,164656180,19540,19540,19540,19540,32
20230619,095200,164030900,19540,19540,19540,19540,0
20230619,095100,164030900,19540,19570,19570,19540,20
20230619,095000,163639960,19530,19530,19530,19530,0
20230619,094900,163639960,19530,19530,19530,19530,5
20230619,094800,163542310,19520,19520,19520,19520,0
20230619,094700,163542310,19520,19520,19520,19520,1
20230619,094600,163522790,19490,19490,19490,19490,0
20230619,094500,163522790,19490,19490,19490,19490,0
20230619,094400,163522790,19490,19490,19490,19490,0
20230619,094300,163522790,19490,19490,19490,19490,0
20230619,094200,163522790,19490,19520,19520,19490,10
20230619,094100,163327770,19520,19520,19520,19520,0
20230619,094000,163327770,19520,19520,19520,19520,0
20230619,093900,163327770,19520,19520,19520,19520,0
20230619,093800,163327770,19520,19520,19520,19520,1
20230619,093700,163308250,19510,19600,19600,19510,2
20230619,093600,163269140,19500,19500,19500,19500,0
20230619,093500,163269140,19500,19490,19500,19460,960
20230619,093400,144559510,19490,19590,19600,19490,262
20230619,093300,139437340,19550,19550,19550,19550,16
20230619,093200,139124540,19540,19540,19540,19540,0
20230619,093100,139124540,19540,19490,19540,19490,846
20230619,093000,122620100,19460,19460,19460,19460,0
20230619,092900,122620100,19460,19460,19460,19460,0
20230619,092800,122620100,19460,19460,19460,19420,1202
20230619,092700,99257450,19470,19470,19470,19470,2
20230619,092600,99218510,19470,19470,19470,19470,0
20230619,092500,99218510,19470,19460,19470,19460,95
20230619,092400,97369560,19470,19480,19480,19470,40
20230619,092300,96590460,19480,19480,19480,19480,0
20230619,092200,96590460,19480,19480,19480,19480,0
20230619,092100,96590460,19480,19480,19480,19480,26
20230619,092000,96083980,19480,19480,19480,19480,5
20230619,091900,95986580,19410,19410,19410,19410,0
20230619,091800,95986580,19410,19410,19410,19410,0
20230619,091700,95986580,19410,19410,19410,19410,0
20230619,091600,95986580,19410,19410,19410,19410,0
20230619,091500,95986580,19410,19480,19490,19410,3672
20230619,091400,24588780,19490,19490,19490,19490,68
20230619,091300,23263460,19500,19500,19500,19500,0
20230619,091200,23263460,19500,19500,19500,19500,0
20230619,091100,23263460,19500,19510,19510,19500,2
20230619,091000,23224450,19600,19470,19600,19470,11
20230619,090900,23010150,19460,19460,19460,19460,0
20230619,090800,23010150,19460,19460,19460,19460,0
20230619,090700,23010150,19460,19460,19460,19460,0
20230619,090600,23010150,19460,19480,19480,19460,99
20230619,090500,21082590,19430,19430,19430,19430,0
20230619,090400,21082590,19430,19430,19430,19430,0
20230619,090300,21082590,19430,19500,19500,19430,200
20230619,090200,17189440,19400,19600,19600,19400,402
20230619,090100,9338600,19610,19610,19610,19610,52
20230619,090000,8318880,19620,19620,19620,19620,424