KissMeData/082270/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194800,1684133010,14660,14660,14660,14660,3102
20230619,194700,1684133010,14660,14660,14660,14660,0
20230619,194600,1684133010,14660,14660,14660,14660,0
20230619,194500,1684133010,14660,14660,14660,14660,0
20230619,194400,1684133010,14660,14660,14660,14660,0
20230619,194300,1684133010,14660,14660,14660,14660,0
20230619,194200,1684133010,14660,14660,14660,14660,0
20230619,194100,1684133010,14660,14660,14660,14660,0
20230619,194000,1684133010,14660,14660,14660,14660,0
20230619,193900,1684133010,14660,14660,14660,14660,0
20230619,193800,1684133010,14660,14660,14660,14660,0
20230619,193700,1684133010,14660,14660,14660,14660,0
20230619,193600,1684133010,14660,14660,14660,14660,0
20230619,193500,1684133010,14660,14660,14660,14660,0
20230619,193400,1684133010,14660,14660,14660,14660,0
20230619,193300,1684133010,14660,14660,14660,14660,0
20230619,193200,1684133010,14660,14660,14660,14660,0
20230619,193100,1684133010,14660,14660,14660,14660,0
20230619,193000,1684133010,14660,14660,14660,14660,0
20230619,192900,1684133010,14660,14660,14660,14660,0
20230619,192800,1684133010,14660,14660,14660,14660,0
20230619,192700,1684133010,14660,14660,14660,14660,0
20230619,192600,1684133010,14660,14660,14660,14660,0
20230619,192500,1684133010,14660,14660,14660,14660,0
20230619,192400,1684133010,14660,14660,14660,14660,0
20230619,192300,1684133010,14660,14660,14660,14660,0
20230619,192200,1684133010,14660,14660,14660,14660,0
20230619,192100,1684133010,14660,14660,14660,14660,0
20230619,192000,1684133010,14660,14660,14660,14660,0
20230619,191900,1684133010,14660,14660,14660,14660,0
20230619,191800,1684133010,14660,14660,14660,14660,3102
20230619,191700,1684133010,14660,14660,14660,14660,0
20230619,191600,1684133010,14660,14660,14660,14660,0
20230619,191500,1684133010,14660,14660,14660,14660,0
20230619,191400,1684133010,14660,14660,14660,14660,0
20230619,191300,1684133010,14660,14660,14660,14660,0
20230619,191200,1684133010,14660,14660,14660,14660,0
20230619,191100,1684133010,14660,14660,14660,14660,0
20230619,191000,1684133010,14660,14660,14660,14660,0
20230619,190900,1684133010,14660,14660,14660,14660,0
20230619,190800,1684133010,14660,14660,14660,14660,0
20230619,190700,1684133010,14660,14660,14660,14660,0
20230619,190600,1684133010,14660,14660,14660,14660,0
20230619,190500,1684133010,14660,14660,14660,14660,0
20230619,190400,1684133010,14660,14660,14660,14660,0
20230619,190300,1684133010,14660,14660,14660,14660,0
20230619,190200,1684133010,14660,14660,14660,14660,0
20230619,190100,1684133010,14660,14660,14660,14660,0
20230619,190000,1684133010,14660,14660,14660,14660,0
20230619,185900,1684133010,14660,14660,14660,14660,0
20230619,185800,1684133010,14660,14660,14660,14660,0
20230619,185700,1684133010,14660,14660,14660,14660,0
20230619,185600,1684133010,14660,14660,14660,14660,0
20230619,185500,1684133010,14660,14660,14660,14660,0
20230619,185400,1684133010,14660,14660,14660,14660,0
20230619,185300,1684133010,14660,14660,14660,14660,0
20230619,185200,1684133010,14660,14660,14660,14660,0
20230619,185100,1684133010,14660,14660,14660,14660,0
20230619,185000,1684133010,14660,14660,14660,14660,0
20230619,184900,1684133010,14660,14660,14660,14660,0
20230619,184800,1684133010,14660,14660,14660,14660,3102
20230619,184700,1684133010,14660,14660,14660,14660,0
20230619,184600,1684133010,14660,14660,14660,14660,0
20230619,184500,1684133010,14660,14660,14660,14660,0
20230619,184400,1684133010,14660,14660,14660,14660,0
20230619,184300,1684133010,14660,14660,14660,14660,0
20230619,184200,1684133010,14660,14660,14660,14660,0
20230619,184100,1684133010,14660,14660,14660,14660,0
20230619,184000,1684133010,14660,14660,14660,14660,0
20230619,183900,1684133010,14660,14660,14660,14660,0
20230619,183800,1684133010,14660,14660,14660,14660,0
20230619,183700,1684133010,14660,14660,14660,14660,0
20230619,183600,1684133010,14660,14660,14660,14660,0
20230619,183500,1684133010,14660,14660,14660,14660,0
20230619,183400,1684133010,14660,14660,14660,14660,0
20230619,183300,1684133010,14660,14660,14660,14660,0
20230619,183200,1684133010,14660,14660,14660,14660,0
20230619,183100,1684133010,14660,14660,14660,14660,0
20230619,183000,1684133010,14660,14660,14660,14660,0
20230619,182900,1684133010,14660,14660,14660,14660,0
20230619,182800,1684133010,14660,14660,14660,14660,0
20230619,182700,1684133010,14660,14660,14660,14660,0
20230619,182600,1684133010,14660,14660,14660,14660,0
20230619,182500,1684133010,14660,14660,14660,14660,0
20230619,182400,1684133010,14660,14660,14660,14660,0
20230619,182300,1684133010,14660,14660,14660,14660,0
20230619,182200,1684133010,14660,14660,14660,14660,0
20230619,182100,1684133010,14660,14660,14660,14660,0
20230619,182000,1684133010,14660,14660,14660,14660,0
20230619,181900,1684133010,14660,14660,14660,14660,0
20230619,181800,1684133010,14660,14660,14660,14660,3102
20230619,181700,1684133010,14660,14660,14660,14660,0
20230619,181600,1684133010,14660,14660,14660,14660,0
20230619,181500,1684133010,14660,14660,14660,14660,0
20230619,181400,1684133010,14660,14660,14660,14660,0
20230619,181300,1684133010,14660,14660,14660,14660,0
20230619,181200,1684133010,14660,14660,14660,14660,0
20230619,181100,1684133010,14660,14660,14660,14660,0
20230619,181000,1684133010,14660,14660,14660,14660,0
20230619,180900,1684133010,14660,14660,14660,14660,0
20230619,180800,1684133010,14660,14660,14660,14660,0
20230619,180700,1684133010,14660,14660,14660,14660,0
20230619,180600,1684133010,14660,14660,14660,14660,0
20230619,180500,1684133010,14660,14660,14660,14660,0
20230619,180400,1684133010,14660,14660,14660,14660,0
20230619,180300,1684133010,14660,14660,14660,14660,0
20230619,180200,1684133010,14660,14660,14660,14660,0
20230619,180100,1684133010,14660,14660,14660,14660,0
20230619,180000,1684133010,14660,14660,14660,14660,0
20230619,175900,1684133010,14660,14660,14660,14660,0
20230619,175800,1684133010,14660,14660,14660,14660,0
20230619,175700,1684133010,14660,14660,14660,14660,0
20230619,175600,1684133010,14660,14660,14660,14660,0
20230619,175500,1684133010,14660,14660,14660,14660,0
20230619,175400,1684133010,14660,14660,14660,14660,0
20230619,175300,1684133010,14660,14660,14660,14660,0
20230619,175200,1684133010,14660,14660,14660,14660,0
20230619,175100,1684133010,14660,14660,14660,14660,0
20230619,175000,1684133010,14660,14660,14660,14660,0
20230619,174900,1684133010,14660,14660,14660,14660,0
20230619,174800,1684133010,14660,14660,14660,14660,3102
20230619,174700,1684133010,14660,14660,14660,14660,0
20230619,174600,1684133010,14660,14660,14660,14660,0
20230619,174500,1684133010,14660,14660,14660,14660,0
20230619,174400,1684133010,14660,14660,14660,14660,0
20230619,174300,1684133010,14660,14660,14660,14660,0
20230619,174200,1684133010,14660,14660,14660,14660,0
20230619,174100,1684133010,14660,14660,14660,14660,0
20230619,174000,1684133010,14660,14660,14660,14660,0
20230619,173900,1684133010,14660,14660,14660,14660,0
20230619,173800,1684133010,14660,14660,14660,14660,0
20230619,173700,1684133010,14660,14660,14660,14660,0
20230619,173600,1684133010,14660,14660,14660,14660,0
20230619,173500,1684133010,14660,14660,14660,14660,0
20230619,173400,1684133010,14660,14660,14660,14660,0
20230619,173300,1684133010,14660,14660,14660,14660,0
20230619,173200,1684133010,14660,14660,14660,14660,0
20230619,173100,1684133010,14660,14660,14660,14660,0
20230619,173000,1684133010,14660,14660,14660,14660,0
20230619,172900,1684133010,14660,14660,14660,14660,0
20230619,172800,1684133010,14660,14660,14660,14660,0
20230619,172700,1684133010,14660,14660,14660,14660,0
20230619,172600,1684133010,14660,14660,14660,14660,0
20230619,172500,1684133010,14660,14660,14660,14660,0
20230619,172400,1684133010,14660,14660,14660,14660,0
20230619,172300,1684133010,14660,14660,14660,14660,0
20230619,172200,1684133010,14660,14660,14660,14660,0
20230619,172100,1684133010,14660,14660,14660,14660,0
20230619,172000,1684133010,14660,14660,14660,14660,0
20230619,171900,1684133010,14660,14660,14660,14660,0
20230619,171800,1684133010,14660,14660,14660,14660,3102
20230619,171700,1684133010,14660,14660,14660,14660,0
20230619,171600,1684133010,14660,14660,14660,14660,0
20230619,171500,1684133010,14660,14660,14660,14660,0
20230619,171400,1684133010,14660,14660,14660,14660,0
20230619,171300,1684133010,14660,14660,14660,14660,0
20230619,171200,1684133010,14660,14660,14660,14660,0
20230619,171100,1684133010,14660,14660,14660,14660,0
20230619,171000,1684133010,14660,14660,14660,14660,0
20230619,170900,1684133010,14660,14660,14660,14660,0
20230619,170800,1684133010,14660,14660,14660,14660,0
20230619,170700,1684133010,14660,14660,14660,14660,0
20230619,170600,1684133010,14660,14660,14660,14660,0
20230619,170500,1684133010,14660,14660,14660,14660,0
20230619,170400,1684133010,14660,14660,14660,14660,0
20230619,170300,1684133010,14660,14660,14660,14660,0
20230619,170200,1684133010,14660,14660,14660,14660,0
20230619,170100,1684133010,14660,14660,14660,14660,0
20230619,170000,1684133010,14660,14660,14660,14660,0
20230619,165900,1684133010,14660,14660,14660,14660,0
20230619,165800,1684133010,14660,14660,14660,14660,0
20230619,165700,1684133010,14660,14660,14660,14660,0
20230619,165600,1684133010,14660,14660,14660,14660,0
20230619,165500,1684133010,14660,14660,14660,14660,0
20230619,165400,1684133010,14660,14660,14660,14660,0
20230619,165300,1684133010,14660,14660,14660,14660,0
20230619,165200,1684133010,14660,14660,14660,14660,0
20230619,165100,1684133010,14660,14660,14660,14660,0
20230619,165000,1684133010,14660,14660,14660,14660,0
20230619,164900,1684133010,14660,14660,14660,14660,0
20230619,164800,1684133010,14660,14660,14660,14660,3102
20230619,164700,1684133010,14660,14660,14660,14660,0
20230619,164600,1684133010,14660,14660,14660,14660,0
20230619,164500,1684133010,14660,14660,14660,14660,0
20230619,164400,1684133010,14660,14660,14660,14660,0
20230619,164300,1684133010,14660,14660,14660,14660,0
20230619,164200,1684133010,14660,14660,14660,14660,0
20230619,164100,1684133010,14660,14660,14660,14660,0
20230619,164000,1684133010,14660,14660,14660,14660,0
20230619,163900,1684133010,14660,14660,14660,14660,0
20230619,163800,1684133010,14660,14660,14660,14660,0
20230619,163700,1684133010,14660,14660,14660,14660,0
20230619,163600,1684133010,14660,14660,14660,14660,0
20230619,163500,1684133010,14660,14660,14660,14660,0
20230619,163400,1684133010,14660,14660,14660,14660,0
20230619,163300,1684133010,14660,14660,14660,14660,0
20230619,163200,1684133010,14660,14660,14660,14660,0
20230619,163100,1684133010,14660,14660,14660,14660,0
20230619,163000,1684133010,14660,14660,14660,14660,0
20230619,162900,1684133010,14660,14660,14660,14660,0
20230619,162800,1684133010,14660,14660,14660,14660,0
20230619,162700,1684133010,14660,14660,14660,14660,0
20230619,162600,1684133010,14660,14660,14660,14660,0
20230619,162500,1684133010,14660,14660,14660,14660,0
20230619,162400,1684133010,14660,14660,14660,14660,0
20230619,162300,1684133010,14660,14660,14660,14660,0
20230619,162200,1684133010,14660,14660,14660,14660,0
20230619,162100,1684133010,14660,14660,14660,14660,0
20230619,162000,1684133010,14660,14660,14660,14660,0
20230619,161900,1684133010,14660,14660,14660,14660,0
20230619,161800,1684133010,14660,14660,14660,14660,3102
20230619,161700,1684133010,14660,14660,14660,14660,0
20230619,161600,1684133010,14660,14660,14660,14660,0
20230619,161500,1684133010,14660,14660,14660,14660,0
20230619,161400,1684133010,14660,14660,14660,14660,0
20230619,161300,1684133010,14660,14660,14660,14660,0
20230619,161200,1684133010,14660,14660,14660,14660,0
20230619,161100,1684133010,14660,14660,14660,14660,0
20230619,161000,1684133010,14660,14660,14660,14660,0
20230619,160900,1684133010,14660,14660,14660,14660,0
20230619,160800,1684133010,14660,14660,14660,14660,0
20230619,160700,1684133010,14660,14660,14660,14660,0
20230619,160600,1684133010,14660,14660,14660,14660,0
20230619,160500,1684133010,14660,14660,14660,14660,0
20230619,160400,1684133010,14660,14660,14660,14660,0
20230619,160300,1684133010,14660,14660,14660,14660,0
20230619,160200,1684133010,14660,14660,14660,14660,0
20230619,160100,1684133010,14660,14660,14660,14660,0
20230619,160000,1684133010,14660,14660,14660,14660,0
20230619,155900,1684133010,14660,14660,14660,14660,0
20230619,155800,1684133010,14660,14660,14660,14660,0
20230619,155700,1684133010,14660,14660,14660,14660,0
20230619,155600,1684133010,14660,14660,14660,14660,0
20230619,155500,1684133010,14660,14660,14660,14660,0
20230619,155400,1684133010,14660,14660,14660,14660,0
20230619,155300,1684133010,14660,14660,14660,14660,0
20230619,155200,1684133010,14660,14660,14660,14660,0
20230619,155100,1684133010,14660,14660,14660,14660,0
20230619,155000,1684133010,14660,14660,14660,14660,0
20230619,154900,1684133010,14660,14660,14660,14660,0
20230619,154800,1684133010,14660,14660,14660,14660,3102
20230619,154700,1684133010,14660,14660,14660,14660,0
20230619,154600,1684133010,14660,14660,14660,14660,0
20230619,154500,1684133010,14660,14660,14660,14660,0
20230619,154400,1684133010,14660,14660,14660,14660,0
20230619,154300,1684133010,14660,14660,14660,14660,0
20230619,154200,1684133010,14660,14660,14660,14660,0
20230619,154100,1684133010,14660,14660,14660,14660,0
20230619,154000,1684133010,14660,14660,14660,14660,0
20230619,153900,1684133010,14660,14660,14660,14660,0
20230619,153800,1684133010,14660,14660,14660,14660,0
20230619,153700,1684133010,14660,14660,14660,14660,0
20230619,153600,1684133010,14660,14660,14660,14660,0
20230619,153500,1684133010,14660,14660,14660,14660,0
20230619,153400,1684133010,14660,14660,14660,14660,0
20230619,153300,1684133010,14660,14660,14660,14660,0
20230619,153200,1684133010,14660,14660,14660,14660,0
20230619,153100,1684133010,14660,14660,14660,14660,0
20230619,153000,1684133010,14660,14660,14660,14660,3102
20230619,152900,1638657690,14640,14640,14640,14640,0
20230619,152800,1638657690,14640,14640,14640,14640,0
20230619,152700,1638657690,14640,14640,14640,14640,0
20230619,152600,1638657690,14640,14640,14640,14640,0
20230619,152500,1638657690,14640,14640,14640,14640,0
20230619,152400,1638657690,14640,14640,14640,14640,0
20230619,152300,1638657690,14640,14640,14640,14640,0
20230619,152200,1638657690,14640,14640,14640,14640,0
20230619,152100,1638657690,14640,14640,14640,14640,0
20230619,152000,1638657690,14640,14640,14640,14640,0
20230619,151900,1638657690,14640,14610,14650,14570,1217
20230619,151800,1620909650,14600,14650,14650,14580,1200
20230619,151700,1603388340,14640,14640,14640,14640,238
20230619,151600,1599904020,14630,14640,14640,14630,136
20230619,151500,1597914180,14640,14640,14640,14630,17
20230619,151400,1597665310,14640,14650,14650,14610,331
20230619,151300,1592818230,14650,14640,14650,14640,47
20230619,151200,1592130080,14650,14650,14650,14650,76
20230619,151100,1591016680,14650,14640,14650,14640,156
20230619,151000,1588731860,14640,14630,14640,14590,1430
20230619,150900,1567851990,14630,14630,14630,14630,18
20230619,150800,1567588650,14620,14640,14640,14620,112
20230619,150700,1565949490,14650,14650,14650,14650,4
20230619,150600,1565890890,14650,14650,14650,14650,87
20230619,150500,1564616340,14650,14650,14650,14650,20
20230619,150400,1564323340,14650,14650,14650,14650,20
20230619,150300,1564030340,14650,14650,14650,14650,139
20230619,150200,1561993990,14650,14650,14650,14650,0
20230619,150100,1561993990,14650,14630,14650,14630,262
20230619,150000,1558158550,14610,14640,14640,14610,1296
20230619,145900,1539208920,14640,14640,14640,14640,200
20230619,145800,1536280920,14640,14640,14640,14640,2
20230619,145700,1536251640,14640,14640,14640,14640,0
20230619,145600,1536251640,14640,14640,14640,14640,0
20230619,145500,1536251640,14640,14640,14640,14640,30
20230619,145400,1535812440,14640,14650,14650,14640,516
20230619,145300,1528258160,14660,14660,14660,14660,142
20230619,145200,1526176440,14660,14660,14660,14660,30
20230619,145100,1525736640,14650,14650,14650,14650,0
20230619,145000,1525736640,14650,14650,14650,14650,0
20230619,144900,1525736640,14650,14650,14650,14650,58
20230619,144800,1524886940,14660,14660,14660,14660,0
20230619,144700,1524886940,14660,14660,14660,14660,1
20230619,144600,1524872280,14630,14630,14630,14630,0
20230619,144500,1524872280,14630,14630,14630,14630,0
20230619,144400,1524872280,14630,14620,14630,14620,755
20230619,144300,1513829040,14620,14610,14620,14610,172
20230619,144200,1511315920,14630,14630,14630,14630,1
20230619,144100,1511301290,14630,14630,14630,14630,0
20230619,144000,1511301290,14630,14630,14630,14630,6
20230619,143900,1511213510,14630,14630,14630,14630,0
20230619,143800,1511213510,14630,14630,14630,14630,0
20230619,143700,1511213510,14630,14630,14630,14630,2
20230619,143600,1511184250,14630,14610,14630,14610,364
20230619,143500,1505859740,14610,14600,14610,14600,339
20230619,143400,1500909860,14630,14630,14630,14630,0
20230619,143300,1500909860,14630,14640,14640,14630,1000
20230619,143200,1486279490,14670,14610,14670,14600,399
20230619,143100,1480435780,14640,14640,14640,14640,100
20230619,143000,1478971780,14600,14590,14600,14590,683
20230619,142900,1469005950,14610,14610,14610,14610,0
20230619,142800,1469005950,14610,14610,14610,14610,0
20230619,142700,1469005950,14610,14610,14610,14610,1
20230619,142600,1468991340,14600,14590,14600,14590,304
20230619,142500,1464553810,14600,14620,14630,14600,2645
20230619,142400,1425916240,14620,14620,14620,14620,10
20230619,142300,1425770040,14620,14620,14620,14620,6
20230619,142200,1425682320,14620,14620,14620,14620,9
20230619,142100,1425550740,14620,14620,14620,14620,0
20230619,142000,1425550740,14620,14620,14620,14620,3
20230619,141900,1425506880,14620,14620,14620,14620,8
20230619,141800,1425389920,14620,14620,14620,14620,2
20230619,141700,1425360680,14640,14630,14640,14630,107
20230619,141600,1423794830,14620,14620,14620,14620,0
20230619,141500,1423794830,14620,14620,14620,14620,437
20230619,141400,1417405890,14620,14620,14620,14620,0
20230619,141300,1417405890,14620,14620,14620,14620,0
20230619,141200,1417405890,14620,14620,14620,14620,1
20230619,141100,1417391270,14620,14610,14630,14610,1070
20230619,141000,1401755200,14610,14610,14610,14610,0
20230619,140900,1401755200,14610,14610,14610,14610,0
20230619,140800,1401755200,14610,14610,14610,14600,182
20230619,140700,1399096810,14600,14600,14600,14600,3
20230619,140600,1399053010,14600,14610,14610,14600,62
20230619,140500,1398147240,14600,14600,14600,14600,44
20230619,140400,1397504840,14600,14600,14600,14600,145
20230619,140300,1395387840,14610,14610,14610,14610,779
20230619,140200,1384006650,14610,14630,14630,14610,1300
20230619,140100,1365012090,14630,14630,14630,14630,1
20230619,140000,1364997460,14630,14640,14640,14630,87
20230619,135900,1363723850,14630,14650,14650,14630,615
20230619,135800,1354721780,14660,14660,14660,14660,10
20230619,135700,1354575180,14660,14660,14660,14660,0
20230619,135600,1354575180,14660,14660,14660,14660,2
20230619,135500,1354545860,14690,14690,14690,14690,10
20230619,135400,1354398960,14700,14630,14760,14630,2087
20230619,135300,1323764110,14630,14620,14630,14620,1527
20230619,135200,1301439250,14640,14620,14650,14620,1560
20230619,135100,1278587620,14610,14610,14610,14610,125
20230619,135000,1276761370,14630,14630,14640,14630,104
20230619,134900,1275239150,14620,14620,14620,14620,50
20230619,134800,1274508150,14630,14620,14630,14620,59
20230619,134700,1273645480,14620,14620,14620,14620,0
20230619,134600,1273645480,14620,14620,14620,14620,0
20230619,134500,1273645480,14620,14620,14620,14610,591
20230619,134400,1265009950,14640,14650,14650,14640,299
20230619,134300,1260632580,14640,14640,14640,14640,50
20230619,134200,1259900580,14640,14640,14640,14640,0
20230619,134100,1259900580,14640,14640,14640,14640,133
20230619,134000,1257953460,14650,14650,14650,14650,5
20230619,133900,1257880210,14650,14640,14650,14640,98
20230619,133800,1256445470,14630,14620,14630,14620,200
20230619,133700,1253520920,14610,14610,14610,14610,8
20230619,133600,1253404040,14620,14630,14630,14620,41
20230619,133500,1252804560,14640,14640,14640,14640,242
20230619,133400,1249261680,14650,14640,14650,14640,22
20230619,133300,1248939590,14640,14620,14640,14600,1306
20230619,133200,1229862800,14620,14620,14620,14620,18
20230619,133100,1229599640,14620,14600,14620,14600,51
20230619,133000,1228854040,14600,14610,14610,14600,118
20230619,132900,1227130120,14610,14630,14630,14610,42
20230619,132800,1226516100,14640,14640,14640,14640,2
20230619,132700,1226486820,14650,14650,14650,14650,0
20230619,132600,1226486820,14650,14650,14650,14650,0
20230619,132500,1226486820,14650,14650,14650,14650,0
20230619,132400,1226486820,14650,14650,14650,14650,142
20230619,132300,1224406520,14760,14640,14760,14640,1347
20230619,132200,1204629190,14630,14630,14630,14630,64
20230619,132100,1203692870,14630,14620,14630,14620,71
20230619,132000,1202654290,14620,14630,14630,14620,40
20230619,131900,1202069460,14620,14620,14620,14620,28
20230619,131800,1201660100,14630,14630,14630,14630,417
20230619,131700,1195559390,14630,14630,14630,14630,0
20230619,131600,1195559390,14630,14630,14630,14630,44
20230619,131500,1194915670,14620,14620,14620,14620,0
20230619,131400,1194915670,14620,14620,14630,14620,210
20230619,131300,1191845030,14630,14630,14630,14630,0
20230619,131200,1191845030,14630,14630,14630,14630,0
20230619,131100,1191845030,14630,14630,14630,14630,6
20230619,131000,1191757250,14570,14570,14570,14570,0
20230619,130900,1191757250,14570,14570,14570,14570,0
20230619,130800,1191757250,14570,14570,14570,14570,0
20230619,130700,1191757250,14570,14570,14570,14570,59
20230619,130600,1190897620,14570,14590,14590,14570,416
20230619,130500,1184830040,14620,14600,14620,14600,747
20230619,130400,1173920740,14590,14590,14590,14590,0
20230619,130300,1173920740,14590,14590,14590,14590,3
20230619,130200,1173876970,14600,14600,14600,14600,0
20230619,130100,1173876970,14600,14590,14600,14590,2
20230619,130000,1173847780,14590,14600,14600,14590,23
20230619,125900,1173512010,14600,14600,14600,14600,0
20230619,125800,1173512010,14600,14600,14600,14600,0
20230619,125700,1173512010,14600,14590,14600,14590,2
20230619,125600,1173482820,14590,14570,14590,14570,60
20230619,125500,1172607980,14570,14570,14570,14570,36
20230619,125400,1172083460,14560,14560,14560,14560,0
20230619,125300,1172083460,14560,14570,14570,14560,407
20230619,125200,1166157440,14560,14570,14570,14560,768
20230619,125100,1154968370,14570,14570,14570,14570,30
20230619,125000,1154531270,14560,14560,14560,14560,0
20230619,124900,1154531270,14560,14560,14560,14560,0
20230619,124800,1154531270,14560,14560,14560,14560,0
20230619,124700,1154531270,14560,14560,14560,14560,36
20230619,124600,1154007110,14570,14570,14570,14570,71
20230619,124500,1152972640,14580,14580,14580,14580,242
20230619,124400,1149444280,14590,14590,14590,14590,0
20230619,124300,1149444280,14590,14590,14590,14590,51
20230619,124200,1148700190,14590,14600,14600,14590,367
20230619,124100,1143345020,14600,14600,14600,14600,889
20230619,124000,1130365620,14600,14600,14600,14600,7
20230619,123900,1130263420,14590,14590,14590,14590,0
20230619,123800,1130263420,14590,14590,14590,14590,0
20230619,123700,1130263420,14590,14590,14590,14590,73
20230619,123600,1129198350,14580,14590,14590,14580,774
20230619,123500,1117913420,14580,14590,14590,14580,400
20230619,123400,1112081390,14600,14600,14600,14600,0
20230619,123300,1112081390,14600,14600,14600,14600,0
20230619,123200,1112081390,14600,14600,14600,14600,0
20230619,123100,1112081390,14600,14600,14600,14600,9
20230619,123000,1111949990,14590,14610,14610,14590,346
20230619,122900,1106896340,14610,14610,14610,14610,24
20230619,122800,1106545700,14610,14610,14610,14610,14
20230619,122700,1106341160,14610,14610,14610,14610,0
20230619,122600,1106341160,14610,14610,14610,14610,20
20230619,122500,1106048960,14620,14610,14620,14610,3
20230619,122400,1106005120,14610,14590,14620,14590,388
20230619,122300,1100340100,14590,14590,14590,14590,1
20230619,122200,1100325510,14600,14600,14600,14600,0
20230619,122100,1100325510,14600,14600,14600,14600,272
20230619,122000,1096354310,14600,14610,14610,14600,500
20230619,121900,1089050380,14620,14630,14630,14620,313
20230619,121800,1084474200,14640,14640,14640,14640,1
20230619,121700,1084459560,14630,14630,14630,14630,58
20230619,121600,1083611020,14640,14640,14640,14640,0
20230619,121500,1083611020,14640,14640,14640,14640,50
20230619,121400,1082879020,14650,14650,14650,14650,13
20230619,121300,1082688570,14660,14640,14660,14640,22
20230619,121200,1082366070,14640,14650,14650,14610,838
20230619,121100,1070114040,14660,14660,14660,14660,0
20230619,121000,1070114040,14660,14660,14660,14660,0
20230619,120900,1070114040,14660,14660,14660,14660,30
20230619,120800,1069674240,14650,14650,14650,14650,0
20230619,120700,1069674240,14650,14650,14650,14650,0
20230619,120600,1069674240,14650,14650,14650,14650,84
20230619,120500,1068443640,14660,14650,14660,14650,148
20230619,120400,1066274730,14650,14650,14650,14650,50
20230619,120300,1065542230,14640,14660,14660,14640,139
20230619,120200,1063506020,14670,14670,14670,14670,60
20230619,120100,1062625820,14670,14670,14670,14670,1
20230619,120000,1062611150,14670,14670,14670,14670,88
20230619,115900,1061320190,14670,14670,14670,14670,50
20230619,115800,1060586690,14670,14680,14680,14670,4
20230619,115700,1060527990,14680,14680,14680,14680,5
20230619,115600,1060454590,14680,14670,14680,14670,16
20230619,115500,1060219730,14680,14670,14680,14670,46
20230619,115400,1059544460,14670,14670,14670,14670,55
20230619,115300,1058737610,14640,14660,14660,14640,823
20230619,115200,1046685050,14650,14690,14690,14640,597
20230619,115100,1037935130,14700,14710,14710,14700,87
20230619,115000,1036656130,14700,14720,14730,14700,431
20230619,114900,1030316150,14720,14770,14770,14720,85
20230619,114800,1029063460,14700,14680,14700,14680,483
20230619,114700,1021966330,14680,14680,14680,14680,505
20230619,114600,1014552930,14700,14690,14700,14690,45
20230619,114500,1013891480,14700,14720,14720,14700,785
20230619,114400,1002347220,14710,14780,14790,14710,1716
20230619,114300,977051240,14770,14780,14780,14770,414
20230619,114200,970932360,14780,14700,14790,14700,1325
20230619,114100,951397960,14690,14740,14740,14680,2170
20230619,114000,919499740,14790,14740,14840,14720,1706
20230619,113900,894278550,14720,14640,14720,14600,1228
20230619,113800,876298790,14630,14650,14650,14630,663
20230619,113700,866597400,14650,14740,14740,14640,1063
20230619,113600,851011570,14750,14650,14750,14650,1004
20230619,113500,836251470,14690,14690,14690,14640,1137
20230619,113400,819558940,14690,14730,14740,14690,201
20230619,113300,816601030,14740,14720,14800,14720,1871
20230619,113200,788972730,14720,14650,14720,14650,1379
20230619,113100,768724410,14580,14570,14620,14570,1379
20230619,113000,748605750,14570,14570,14570,14570,113
20230619,112900,746959340,14560,14560,14560,14560,0
20230619,112800,746959340,14560,14560,14560,14560,8
20230619,112700,746842860,14560,14560,14560,14560,0
20230619,112600,746842860,14560,14560,14560,14560,0
20230619,112500,746842860,14560,14570,14570,14560,388
20230619,112400,741192160,14570,14570,14570,14570,0
20230619,112300,741192160,14570,14570,14570,14570,0
20230619,112200,741192160,14570,14560,14570,14560,3
20230619,112100,741148470,14580,14580,14580,14580,0
20230619,112000,741148470,14580,14580,14580,14580,142
20230619,111900,739078110,14580,14580,14580,14580,0
20230619,111800,739078110,14580,14580,14580,14580,85
20230619,111700,737838810,14580,14580,14580,14580,0
20230619,111600,737838810,14580,14580,14580,14580,97
20230619,111500,736424550,14570,14550,14570,14550,97
20230619,111400,735012270,14540,14530,14540,14530,699
20230619,111300,724854990,14520,14520,14520,14520,0
20230619,111200,724854990,14520,14520,14520,14520,305
20230619,111100,720426390,14530,14530,14530,14530,0
20230619,111000,720426390,14530,14530,14530,14530,94
20230619,110900,719060570,14530,14530,14530,14530,50
20230619,110800,718334070,14530,14530,14530,14530,50
20230619,110700,717607570,14530,14530,14530,14530,1
20230619,110600,717593040,14530,14530,14530,14530,5
20230619,110500,717520390,14530,14530,14530,14530,1
20230619,110400,717505860,14520,14540,14540,14520,404
20230619,110300,711633120,14540,14540,14540,14540,0
20230619,110200,711633120,14540,14540,14550,14540,160
20230619,110100,709305830,14540,14540,14540,14540,22
20230619,110000,708985950,14540,14520,14540,14510,584
20230619,105900,700506520,14520,14570,14570,14510,2214
20230619,105800,668363350,14570,14570,14570,14570,70
20230619,105700,667343450,14570,14570,14570,14570,0
20230619,105600,667343450,14570,14570,14570,14570,0
20230619,105500,667343450,14570,14570,14570,14570,1
20230619,105400,667328880,14580,14580,14580,14580,0
20230619,105300,667328880,14580,14580,14580,14580,0
20230619,105200,667328880,14580,14580,14580,14580,0
20230619,105100,667328880,14580,14560,14580,14560,133
20230619,105000,665391340,14560,14550,14560,14550,116
20230619,104900,663703090,14540,14540,14540,14540,83
20230619,104800,662496270,14540,14540,14540,14540,5
20230619,104700,662423570,14540,14540,14540,14530,290
20230619,104600,658207660,14550,14550,14550,14550,26
20230619,104500,657829360,14560,14550,14560,14550,151
20230619,104400,655631320,14550,14550,14550,14550,148
20230619,104300,653477920,14540,14560,14560,14540,172
20230619,104200,650976620,14570,14570,14570,14570,9
20230619,104100,650845490,14560,14550,14580,14550,994
20230619,104000,636371620,14550,14570,14570,14550,152
20230619,103900,634157030,14570,14570,14570,14570,0
20230619,103800,634157030,14570,14570,14570,14570,76
20230619,103700,633049710,14590,14600,14600,14590,95
20230619,103600,631662720,14600,14600,14600,14600,52
20230619,103500,630903520,14600,14600,14600,14600,0
20230619,103400,630903520,14600,14620,14620,14600,267
20230619,103300,627003300,14630,14640,14640,14630,102
20230619,103200,625510520,14650,14650,14650,14650,0
20230619,103100,625510520,14650,14660,14660,14650,12
20230619,103000,625334710,14670,14680,14680,14670,109
20230619,102900,623734650,14680,14680,14680,14680,19
20230619,102800,623455730,14680,14680,14680,14680,0
20230619,102700,623455730,14680,14680,14680,14680,0
20230619,102600,623455730,14680,14680,14680,14680,0
20230619,102500,623455730,14680,14680,14680,14680,128
20230619,102400,621576690,14680,14690,14690,14680,91
20230619,102300,620239990,14690,14670,14690,14670,179
20230619,102200,617612330,14660,14660,14660,14660,115
20230619,102100,615926430,14650,14650,14650,14650,12
20230619,102000,615750630,14650,14650,14650,14650,68
20230619,101900,614754430,14660,14670,14670,14650,299
20230619,101800,610371010,14670,14660,14670,14660,50
20230619,101700,609637940,14660,14660,14660,14660,0
20230619,101600,609637940,14660,14650,14660,14650,1356
20230619,101500,589762630,14630,14640,14640,14610,944
20230619,101400,575960700,14640,14640,14640,14640,1
20230619,101300,575946060,14640,14640,14640,14640,44
20230619,101200,575301900,14640,14640,14640,14590,262
20230619,101100,571476640,14640,14640,14640,14640,35
20230619,101000,570964240,14640,14640,14640,14640,0
20230619,100900,570964240,14640,14590,14640,14590,110
20230619,100800,569358310,14590,14600,14600,14590,79
20230619,100700,568205690,14600,14620,14620,14590,42
20230619,100600,567592750,14620,14610,14620,14610,10
20230619,100500,567446630,14610,14630,14630,14610,21
20230619,100400,567139420,14630,14790,14790,14630,678
20230619,100300,557167800,14790,14550,14800,14550,5283
20230619,100200,479963380,14550,14490,14550,14490,639
20230619,100100,470694560,14510,14510,14510,14510,0
20230619,100000,470694560,14510,14500,14510,14490,642
20230619,095900,461387980,14530,14500,14550,14500,303
20230619,095800,456993570,14500,14490,14550,14490,139
20230619,095700,454978710,14550,14490,14550,14480,1291
20230619,095600,436275150,14540,14500,14540,14500,706
20230619,095500,426038110,14540,14520,14550,14500,1323
20230619,095400,406843250,14550,14550,14550,14530,174
20230619,095300,404314620,14540,14550,14550,14530,169
20230619,095200,401858040,14550,14530,14550,14530,194
20230619,095100,399036720,14540,14530,14540,14530,317
20230619,095000,394427640,14520,14510,14520,14510,530
20230619,094900,386733100,14510,14510,14510,14510,0
20230619,094800,386733100,14510,14540,14540,14510,87
20230619,094700,385470700,14510,14520,14520,14510,213
20230619,094600,382377950,14520,14520,14520,14520,238
20230619,094500,378922190,14540,14530,14540,14520,389
20230619,094400,373270900,14530,14530,14560,14530,177
20230619,094300,370699060,14570,14530,14570,14520,663
20230619,094200,361071840,14520,14530,14570,14520,222
20230619,094100,357847140,14530,14530,14530,14530,148
20230619,094000,355696700,14510,14500,14510,14500,238
20230619,093900,352244120,14500,14510,14510,14490,1509
20230619,093800,330374650,14500,14510,14510,14500,344
20230619,093700,325384930,14570,14570,14570,14570,1
20230619,093600,325370360,14490,14490,14490,14490,414
20230619,093500,319371500,14490,14490,14490,14490,96
20230619,093400,317980460,14490,14500,14500,14490,1651
20230619,093300,294052350,14500,14500,14500,14500,107
20230619,093200,292500850,14500,14490,14500,14480,830
20230619,093100,280475090,14490,14500,14510,14490,1190
20230619,093000,263227210,14500,14520,14530,14500,893
20230619,092900,250262530,14530,14530,14560,14530,307
20230619,092800,245801790,14540,14530,14540,14530,36
20230619,092700,245278470,14540,14530,14540,14530,573
20230619,092600,236951010,14530,14530,14530,14530,0
20230619,092500,236951010,14530,14530,14530,14500,576
20230619,092400,228588560,14530,14530,14530,14530,6
20230619,092300,228501380,14530,14510,14530,14510,18
20230619,092200,228240070,14500,14500,14500,14500,897
20230619,092100,215233570,14500,14500,14500,14500,122
20230619,092000,213464570,14490,14510,14510,14490,2108
20230619,091900,182892760,14510,14520,14530,14510,261
20230619,091800,179102590,14520,14520,14540,14520,34
20230619,091700,178608660,14520,14520,14530,14520,193
20230619,091600,175806200,14510,14520,14520,14510,278
20230619,091500,171771420,14510,14510,14510,14500,779
20230619,091400,160469980,14520,14530,14540,14520,804
20230619,091300,148788990,14530,14530,14530,14530,17
20230619,091200,148541980,14530,14510,14530,14510,39
20230619,091100,147975720,14520,14520,14520,14510,29
20230619,091000,147554670,14510,14570,14570,14510,3706
20230619,090900,93650890,14580,14590,14590,14580,1065
20230619,090800,78121780,14590,14600,14600,14590,17
20230619,090700,77873730,14600,14600,14600,14600,132
20230619,090600,75946530,14590,14600,14600,14590,844
20230619,090500,63630310,14600,14610,14610,14590,1126
20230619,090400,47187880,14600,14620,14620,14600,445
20230619,090300,40685390,14610,14610,14610,14610,274
20230619,090200,36682250,14610,14610,14610,14610,434
20230619,090100,30341510,14610,14710,14710,14610,1670
20230619,090000,5903980,14760,14760,14760,14700,401