KissMeData/094840/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210000,2159553730,7790,7790,7790,7790,5435
20230619,205900,2159553730,7790,7790,7790,7790,0
20230619,205800,2159553730,7790,7790,7790,7790,0
20230619,205700,2159553730,7790,7790,7790,7790,0
20230619,205600,2159553730,7790,7790,7790,7790,0
20230619,205500,2159553730,7790,7790,7790,7790,0
20230619,205400,2159553730,7790,7790,7790,7790,0
20230619,205300,2159553730,7790,7790,7790,7790,0
20230619,205200,2159553730,7790,7790,7790,7790,0
20230619,205100,2159553730,7790,7790,7790,7790,0
20230619,205000,2159553730,7790,7790,7790,7790,0
20230619,204900,2159553730,7790,7790,7790,7790,0
20230619,204800,2159553730,7790,7790,7790,7790,0
20230619,204700,2159553730,7790,7790,7790,7790,0
20230619,204600,2159553730,7790,7790,7790,7790,0
20230619,204500,2159553730,7790,7790,7790,7790,0
20230619,204400,2159553730,7790,7790,7790,7790,0
20230619,204300,2159553730,7790,7790,7790,7790,0
20230619,204200,2159553730,7790,7790,7790,7790,0
20230619,204100,2159553730,7790,7790,7790,7790,0
20230619,204000,2159553730,7790,7790,7790,7790,0
20230619,203900,2159553730,7790,7790,7790,7790,0
20230619,203800,2159553730,7790,7790,7790,7790,0
20230619,203700,2159553730,7790,7790,7790,7790,0
20230619,203600,2159553730,7790,7790,7790,7790,0
20230619,203500,2159553730,7790,7790,7790,7790,0
20230619,203400,2159553730,7790,7790,7790,7790,0
20230619,203300,2159553730,7790,7790,7790,7790,0
20230619,203200,2159553730,7790,7790,7790,7790,0
20230619,203100,2159553730,7790,7790,7790,7790,0
20230619,203000,2159553730,7790,7790,7790,7790,5435
20230619,202900,2159553730,7790,7790,7790,7790,0
20230619,202800,2159553730,7790,7790,7790,7790,0
20230619,202700,2159553730,7790,7790,7790,7790,0
20230619,202600,2159553730,7790,7790,7790,7790,0
20230619,202500,2159553730,7790,7790,7790,7790,0
20230619,202400,2159553730,7790,7790,7790,7790,0
20230619,202300,2159553730,7790,7790,7790,7790,0
20230619,202200,2159553730,7790,7790,7790,7790,0
20230619,202100,2159553730,7790,7790,7790,7790,0
20230619,202000,2159553730,7790,7790,7790,7790,0
20230619,201900,2159553730,7790,7790,7790,7790,0
20230619,201800,2159553730,7790,7790,7790,7790,0
20230619,201700,2159553730,7790,7790,7790,7790,0
20230619,201600,2159553730,7790,7790,7790,7790,0
20230619,201500,2159553730,7790,7790,7790,7790,0
20230619,201400,2159553730,7790,7790,7790,7790,0
20230619,201300,2159553730,7790,7790,7790,7790,0
20230619,201200,2159553730,7790,7790,7790,7790,0
20230619,201100,2159553730,7790,7790,7790,7790,0
20230619,201000,2159553730,7790,7790,7790,7790,0
20230619,200900,2159553730,7790,7790,7790,7790,0
20230619,200800,2159553730,7790,7790,7790,7790,0
20230619,200700,2159553730,7790,7790,7790,7790,0
20230619,200600,2159553730,7790,7790,7790,7790,0
20230619,200500,2159553730,7790,7790,7790,7790,0
20230619,200400,2159553730,7790,7790,7790,7790,0
20230619,200300,2159553730,7790,7790,7790,7790,0
20230619,200200,2159553730,7790,7790,7790,7790,0
20230619,200100,2159553730,7790,7790,7790,7790,0
20230619,200000,2159553730,7790,7790,7790,7790,5435
20230619,195900,2159553730,7790,7790,7790,7790,0
20230619,195800,2159553730,7790,7790,7790,7790,0
20230619,195700,2159553730,7790,7790,7790,7790,0
20230619,195600,2159553730,7790,7790,7790,7790,0
20230619,195500,2159553730,7790,7790,7790,7790,0
20230619,195400,2159553730,7790,7790,7790,7790,0
20230619,195300,2159553730,7790,7790,7790,7790,0
20230619,195200,2159553730,7790,7790,7790,7790,0
20230619,195100,2159553730,7790,7790,7790,7790,0
20230619,195000,2159553730,7790,7790,7790,7790,0
20230619,194900,2159553730,7790,7790,7790,7790,0
20230619,194800,2159553730,7790,7790,7790,7790,0
20230619,194700,2159553730,7790,7790,7790,7790,0
20230619,194600,2159553730,7790,7790,7790,7790,0
20230619,194500,2159553730,7790,7790,7790,7790,0
20230619,194400,2159553730,7790,7790,7790,7790,0
20230619,194300,2159553730,7790,7790,7790,7790,0
20230619,194200,2159553730,7790,7790,7790,7790,0
20230619,194100,2159553730,7790,7790,7790,7790,0
20230619,194000,2159553730,7790,7790,7790,7790,0
20230619,193900,2159553730,7790,7790,7790,7790,0
20230619,193800,2159553730,7790,7790,7790,7790,0
20230619,193700,2159553730,7790,7790,7790,7790,0
20230619,193600,2159553730,7790,7790,7790,7790,0
20230619,193500,2159553730,7790,7790,7790,7790,0
20230619,193400,2159553730,7790,7790,7790,7790,0
20230619,193300,2159553730,7790,7790,7790,7790,0
20230619,193200,2159553730,7790,7790,7790,7790,0
20230619,193100,2159553730,7790,7790,7790,7790,0
20230619,193000,2159553730,7790,7790,7790,7790,5435
20230619,192900,2159553730,7790,7790,7790,7790,0
20230619,192800,2159553730,7790,7790,7790,7790,0
20230619,192700,2159553730,7790,7790,7790,7790,0
20230619,192600,2159553730,7790,7790,7790,7790,0
20230619,192500,2159553730,7790,7790,7790,7790,0
20230619,192400,2159553730,7790,7790,7790,7790,0
20230619,192300,2159553730,7790,7790,7790,7790,0
20230619,192200,2159553730,7790,7790,7790,7790,0
20230619,192100,2159553730,7790,7790,7790,7790,0
20230619,192000,2159553730,7790,7790,7790,7790,0
20230619,191900,2159553730,7790,7790,7790,7790,0
20230619,191800,2159553730,7790,7790,7790,7790,0
20230619,191700,2159553730,7790,7790,7790,7790,0
20230619,191600,2159553730,7790,7790,7790,7790,0
20230619,191500,2159553730,7790,7790,7790,7790,0
20230619,191400,2159553730,7790,7790,7790,7790,0
20230619,191300,2159553730,7790,7790,7790,7790,0
20230619,191200,2159553730,7790,7790,7790,7790,0
20230619,191100,2159553730,7790,7790,7790,7790,0
20230619,191000,2159553730,7790,7790,7790,7790,0
20230619,190900,2159553730,7790,7790,7790,7790,0
20230619,190800,2159553730,7790,7790,7790,7790,0
20230619,190700,2159553730,7790,7790,7790,7790,0
20230619,190600,2159553730,7790,7790,7790,7790,0
20230619,190500,2159553730,7790,7790,7790,7790,0
20230619,190400,2159553730,7790,7790,7790,7790,0
20230619,190300,2159553730,7790,7790,7790,7790,0
20230619,190200,2159553730,7790,7790,7790,7790,0
20230619,190100,2159553730,7790,7790,7790,7790,0
20230619,190000,2159553730,7790,7790,7790,7790,5435
20230619,185900,2159553730,7790,7790,7790,7790,0
20230619,185800,2159553730,7790,7790,7790,7790,0
20230619,185700,2159553730,7790,7790,7790,7790,0
20230619,185600,2159553730,7790,7790,7790,7790,0
20230619,185500,2159553730,7790,7790,7790,7790,0
20230619,185400,2159553730,7790,7790,7790,7790,0
20230619,185300,2159553730,7790,7790,7790,7790,0
20230619,185200,2159553730,7790,7790,7790,7790,0
20230619,185100,2159553730,7790,7790,7790,7790,0
20230619,185000,2159553730,7790,7790,7790,7790,0
20230619,184900,2159553730,7790,7790,7790,7790,0
20230619,184800,2159553730,7790,7790,7790,7790,0
20230619,184700,2159553730,7790,7790,7790,7790,0
20230619,184600,2159553730,7790,7790,7790,7790,0
20230619,184500,2159553730,7790,7790,7790,7790,0
20230619,184400,2159553730,7790,7790,7790,7790,0
20230619,184300,2159553730,7790,7790,7790,7790,0
20230619,184200,2159553730,7790,7790,7790,7790,0
20230619,184100,2159553730,7790,7790,7790,7790,0
20230619,184000,2159553730,7790,7790,7790,7790,0
20230619,183900,2159553730,7790,7790,7790,7790,0
20230619,183800,2159553730,7790,7790,7790,7790,0
20230619,183700,2159553730,7790,7790,7790,7790,0
20230619,183600,2159553730,7790,7790,7790,7790,0
20230619,183500,2159553730,7790,7790,7790,7790,0
20230619,183400,2159553730,7790,7790,7790,7790,0
20230619,183300,2159553730,7790,7790,7790,7790,0
20230619,183200,2159553730,7790,7790,7790,7790,0
20230619,183100,2159553730,7790,7790,7790,7790,0
20230619,183000,2159553730,7790,7790,7790,7790,5435
20230619,182900,2159553730,7790,7790,7790,7790,0
20230619,182800,2159553730,7790,7790,7790,7790,0
20230619,182700,2159553730,7790,7790,7790,7790,0
20230619,182600,2159553730,7790,7790,7790,7790,0
20230619,182500,2159553730,7790,7790,7790,7790,0
20230619,182400,2159553730,7790,7790,7790,7790,0
20230619,182300,2159553730,7790,7790,7790,7790,0
20230619,182200,2159553730,7790,7790,7790,7790,0
20230619,182100,2159553730,7790,7790,7790,7790,0
20230619,182000,2159553730,7790,7790,7790,7790,0
20230619,181900,2159553730,7790,7790,7790,7790,0
20230619,181800,2159553730,7790,7790,7790,7790,0
20230619,181700,2159553730,7790,7790,7790,7790,0
20230619,181600,2159553730,7790,7790,7790,7790,0
20230619,181500,2159553730,7790,7790,7790,7790,0
20230619,181400,2159553730,7790,7790,7790,7790,0
20230619,181300,2159553730,7790,7790,7790,7790,0
20230619,181200,2159553730,7790,7790,7790,7790,0
20230619,181100,2159553730,7790,7790,7790,7790,0
20230619,181000,2159553730,7790,7790,7790,7790,0
20230619,180900,2159553730,7790,7790,7790,7790,0
20230619,180800,2159553730,7790,7790,7790,7790,0
20230619,180700,2159553730,7790,7790,7790,7790,0
20230619,180600,2159553730,7790,7790,7790,7790,0
20230619,180500,2159553730,7790,7790,7790,7790,0
20230619,180400,2159553730,7790,7790,7790,7790,0
20230619,180300,2159553730,7790,7790,7790,7790,0
20230619,180200,2159553730,7790,7790,7790,7790,0
20230619,180100,2159553730,7790,7790,7790,7790,0
20230619,180000,2159553730,7790,7790,7790,7790,5435
20230619,175900,2159553730,7790,7790,7790,7790,0
20230619,175800,2159553730,7790,7790,7790,7790,0
20230619,175700,2159553730,7790,7790,7790,7790,0
20230619,175600,2159553730,7790,7790,7790,7790,0
20230619,175500,2159553730,7790,7790,7790,7790,0
20230619,175400,2159553730,7790,7790,7790,7790,0
20230619,175300,2159553730,7790,7790,7790,7790,0
20230619,175200,2159553730,7790,7790,7790,7790,0
20230619,175100,2159553730,7790,7790,7790,7790,0
20230619,175000,2159553730,7790,7790,7790,7790,0
20230619,174900,2159553730,7790,7790,7790,7790,0
20230619,174800,2159553730,7790,7790,7790,7790,0
20230619,174700,2159553730,7790,7790,7790,7790,0
20230619,174600,2159553730,7790,7790,7790,7790,0
20230619,174500,2159553730,7790,7790,7790,7790,0
20230619,174400,2159553730,7790,7790,7790,7790,0
20230619,174300,2159553730,7790,7790,7790,7790,0
20230619,174200,2159553730,7790,7790,7790,7790,0
20230619,174100,2159553730,7790,7790,7790,7790,0
20230619,174000,2159553730,7790,7790,7790,7790,0
20230619,173900,2159553730,7790,7790,7790,7790,0
20230619,173800,2159553730,7790,7790,7790,7790,0
20230619,173700,2159553730,7790,7790,7790,7790,0
20230619,173600,2159553730,7790,7790,7790,7790,0
20230619,173500,2159553730,7790,7790,7790,7790,0
20230619,173400,2159553730,7790,7790,7790,7790,0
20230619,173300,2159553730,7790,7790,7790,7790,0
20230619,173200,2159553730,7790,7790,7790,7790,0
20230619,173100,2159553730,7790,7790,7790,7790,0
20230619,173000,2159553730,7790,7790,7790,7790,5435
20230619,172900,2159553730,7790,7790,7790,7790,0
20230619,172800,2159553730,7790,7790,7790,7790,0
20230619,172700,2159553730,7790,7790,7790,7790,0
20230619,172600,2159553730,7790,7790,7790,7790,0
20230619,172500,2159553730,7790,7790,7790,7790,0
20230619,172400,2159553730,7790,7790,7790,7790,0
20230619,172300,2159553730,7790,7790,7790,7790,0
20230619,172200,2159553730,7790,7790,7790,7790,0
20230619,172100,2159553730,7790,7790,7790,7790,0
20230619,172000,2159553730,7790,7790,7790,7790,0
20230619,171900,2159553730,7790,7790,7790,7790,0
20230619,171800,2159553730,7790,7790,7790,7790,0
20230619,171700,2159553730,7790,7790,7790,7790,0
20230619,171600,2159553730,7790,7790,7790,7790,0
20230619,171500,2159553730,7790,7790,7790,7790,0
20230619,171400,2159553730,7790,7790,7790,7790,0
20230619,171300,2159553730,7790,7790,7790,7790,0
20230619,171200,2159553730,7790,7790,7790,7790,0
20230619,171100,2159553730,7790,7790,7790,7790,0
20230619,171000,2159553730,7790,7790,7790,7790,0
20230619,170900,2159553730,7790,7790,7790,7790,0
20230619,170800,2159553730,7790,7790,7790,7790,0
20230619,170700,2159553730,7790,7790,7790,7790,0
20230619,170600,2159553730,7790,7790,7790,7790,0
20230619,170500,2159553730,7790,7790,7790,7790,0
20230619,170400,2159553730,7790,7790,7790,7790,0
20230619,170300,2159553730,7790,7790,7790,7790,0
20230619,170200,2159553730,7790,7790,7790,7790,0
20230619,170100,2159553730,7790,7790,7790,7790,0
20230619,170000,2159553730,7790,7790,7790,7790,5435
20230619,165900,2159553730,7790,7790,7790,7790,0
20230619,165800,2159553730,7790,7790,7790,7790,0
20230619,165700,2159553730,7790,7790,7790,7790,0
20230619,165600,2159553730,7790,7790,7790,7790,0
20230619,165500,2159553730,7790,7790,7790,7790,0
20230619,165400,2159553730,7790,7790,7790,7790,0
20230619,165300,2159553730,7790,7790,7790,7790,0
20230619,165200,2159553730,7790,7790,7790,7790,0
20230619,165100,2159553730,7790,7790,7790,7790,0
20230619,165000,2159553730,7790,7790,7790,7790,0
20230619,164900,2159553730,7790,7790,7790,7790,0
20230619,164800,2159553730,7790,7790,7790,7790,0
20230619,164700,2159553730,7790,7790,7790,7790,0
20230619,164600,2159553730,7790,7790,7790,7790,0
20230619,164500,2159553730,7790,7790,7790,7790,0
20230619,164400,2159553730,7790,7790,7790,7790,0
20230619,164300,2159553730,7790,7790,7790,7790,0
20230619,164200,2159553730,7790,7790,7790,7790,0
20230619,164100,2159553730,7790,7790,7790,7790,0
20230619,164000,2159553730,7790,7790,7790,7790,0
20230619,163900,2159553730,7790,7790,7790,7790,0
20230619,163800,2159553730,7790,7790,7790,7790,0
20230619,163700,2159553730,7790,7790,7790,7790,0
20230619,163600,2159553730,7790,7790,7790,7790,0
20230619,163500,2159553730,7790,7790,7790,7790,0
20230619,163400,2159553730,7790,7790,7790,7790,0
20230619,163300,2159553730,7790,7790,7790,7790,0
20230619,163200,2159553730,7790,7790,7790,7790,0
20230619,163100,2159553730,7790,7790,7790,7790,0
20230619,163000,2159553730,7790,7790,7790,7790,5435
20230619,162900,2159553730,7790,7790,7790,7790,0
20230619,162800,2159553730,7790,7790,7790,7790,0
20230619,162700,2159553730,7790,7790,7790,7790,0
20230619,162600,2159553730,7790,7790,7790,7790,0
20230619,162500,2159553730,7790,7790,7790,7790,0
20230619,162400,2159553730,7790,7790,7790,7790,0
20230619,162300,2159553730,7790,7790,7790,7790,0
20230619,162200,2159553730,7790,7790,7790,7790,0
20230619,162100,2159553730,7790,7790,7790,7790,0
20230619,162000,2159553730,7790,7790,7790,7790,0
20230619,161900,2159553730,7790,7790,7790,7790,0
20230619,161800,2159553730,7790,7790,7790,7790,0
20230619,161700,2159553730,7790,7790,7790,7790,0
20230619,161600,2159553730,7790,7790,7790,7790,0
20230619,161500,2159553730,7790,7790,7790,7790,0
20230619,161400,2159553730,7790,7790,7790,7790,0
20230619,161300,2159553730,7790,7790,7790,7790,0
20230619,161200,2159553730,7790,7790,7790,7790,0
20230619,161100,2159553730,7790,7790,7790,7790,0
20230619,161000,2159553730,7790,7790,7790,7790,0
20230619,160900,2159553730,7790,7790,7790,7790,0
20230619,160800,2159553730,7790,7790,7790,7790,0
20230619,160700,2159553730,7790,7790,7790,7790,0
20230619,160600,2159553730,7790,7790,7790,7790,0
20230619,160500,2159553730,7790,7790,7790,7790,0
20230619,160400,2159553730,7790,7790,7790,7790,0
20230619,160300,2159553730,7790,7790,7790,7790,0
20230619,160200,2159553730,7790,7790,7790,7790,0
20230619,160100,2159553730,7790,7790,7790,7790,0
20230619,160000,2159553730,7790,7790,7790,7790,5435
20230619,155900,2159553730,7790,7790,7790,7790,0
20230619,155800,2159553730,7790,7790,7790,7790,0
20230619,155700,2159553730,7790,7790,7790,7790,0
20230619,155600,2159553730,7790,7790,7790,7790,0
20230619,155500,2159553730,7790,7790,7790,7790,0
20230619,155400,2159553730,7790,7790,7790,7790,0
20230619,155300,2159553730,7790,7790,7790,7790,0
20230619,155200,2159553730,7790,7790,7790,7790,0
20230619,155100,2159553730,7790,7790,7790,7790,0
20230619,155000,2159553730,7790,7790,7790,7790,0
20230619,154900,2159553730,7790,7790,7790,7790,0
20230619,154800,2159553730,7790,7790,7790,7790,0
20230619,154700,2159553730,7790,7790,7790,7790,0
20230619,154600,2159553730,7790,7790,7790,7790,0
20230619,154500,2159553730,7790,7790,7790,7790,0
20230619,154400,2159553730,7790,7790,7790,7790,0
20230619,154300,2159553730,7790,7790,7790,7790,0
20230619,154200,2159553730,7790,7790,7790,7790,0
20230619,154100,2159553730,7790,7790,7790,7790,0
20230619,154000,2159553730,7790,7790,7790,7790,0
20230619,153900,2159553730,7790,7790,7790,7790,0
20230619,153800,2159553730,7790,7790,7790,7790,0
20230619,153700,2159553730,7790,7790,7790,7790,0
20230619,153600,2159553730,7790,7790,7790,7790,0
20230619,153500,2159553730,7790,7790,7790,7790,0
20230619,153400,2159553730,7790,7790,7790,7790,0
20230619,153300,2159553730,7790,7790,7790,7790,0
20230619,153200,2159553730,7790,7790,7790,7790,0
20230619,153100,2159553730,7790,7790,7790,7790,0
20230619,153000,2159553730,7790,7790,7790,7790,10870
20230619,152900,2117215080,7770,7770,7770,7770,0
20230619,152800,2117215080,7770,7770,7770,7770,0
20230619,152700,2117215080,7770,7770,7770,7770,0
20230619,152600,2117215080,7770,7770,7770,7770,0
20230619,152500,2117215080,7770,7770,7770,7770,0
20230619,152400,2117215080,7770,7770,7770,7770,0
20230619,152300,2117215080,7770,7770,7770,7770,0
20230619,152200,2117215080,7770,7770,7770,7770,0
20230619,152100,2117215080,7770,7770,7770,7770,0
20230619,152000,2117215080,7770,7770,7770,7770,0
20230619,151900,2117215080,7770,7780,7780,7770,660
20230619,151800,2112080770,7790,7790,7810,7780,734
20230619,151700,2106362010,7810,7800,7810,7800,42
20230619,151600,2106034240,7780,7810,7810,7780,1654
20230619,151500,2093160600,7810,7790,7820,7790,229
20230619,151400,2091373510,7810,7780,7810,7780,1312
20230619,151300,2081130820,7790,7790,7790,7790,101
20230619,151200,2080344030,7810,7800,7810,7780,640
20230619,151100,2075356410,7800,7810,7810,7780,971
20230619,151000,2067777540,7810,7810,7810,7800,586
20230619,150900,2063201560,7800,7790,7800,7770,138
20230619,150800,2062127350,7790,7790,7800,7790,48
20230619,150700,2061753330,7800,7790,7800,7790,530
20230619,150600,2057622740,7800,7790,7800,7790,141
20230619,150500,2056522960,7800,7800,7800,7800,817
20230619,150400,2050150360,7810,7790,7810,7790,571
20230619,150300,2045695490,7800,7810,7810,7780,1147
20230619,150200,2036755660,7810,7810,7810,7810,150
20230619,150100,2035584160,7810,7800,7820,7800,2100
20230619,150000,2019186860,7800,7800,7800,7800,2185
20230619,145900,2002143860,7800,7810,7810,7800,778
20230619,145800,1996072900,7810,7800,7810,7790,1338
20230619,145700,1985642230,7800,7800,7810,7800,1108
20230619,145600,1976997310,7790,7810,7820,7790,4304
20230619,145500,1943379910,7810,7770,7810,7770,1901
20230619,145400,1928551210,7780,7720,7800,7720,6655
20230619,145300,1876670320,7720,7710,7720,7710,55
20230619,145200,1876246250,7730,7720,7730,7720,660
20230619,145100,1871145090,7720,7740,7740,7720,322
20230619,145000,1868657120,7770,7760,7770,7740,406
20230619,144900,1865507790,7760,7710,7760,7710,1574
20230619,144800,1853351460,7710,7710,7710,7710,314
20230619,144700,1850930520,7710,7710,7710,7710,13
20230619,144600,1850830290,7710,7720,7720,7710,841
20230619,144500,1844342180,7720,7720,7720,7710,256
20230619,144400,1842366620,7730,7730,7730,7730,96
20230619,144300,1841624540,7730,7730,7730,7730,1000
20230619,144200,1833894540,7730,7740,7750,7730,1625
20230619,144100,1821323920,7750,7740,7750,7720,200
20230619,144000,1819775560,7720,7730,7730,7700,603
20230619,143900,1815128390,7710,7770,7770,7710,5952
20230619,143800,1769200700,7790,7790,7800,7770,370
20230619,143700,1766322770,7800,7780,7800,7770,780
20230619,143600,1760239650,7810,7780,7810,7780,1924
20230619,143500,1745238020,7770,7740,7770,7720,1061
20230619,143400,1737017540,7740,7740,7740,7720,636
20230619,143300,1732102130,7740,7770,7780,7740,1684
20230619,143200,1719029910,7770,7800,7800,7770,3119
20230619,143100,1694777340,7810,7810,7850,7770,5924
20230619,143000,1648448350,7810,7840,7860,7790,10166
20230619,142900,1568887310,7820,7720,7840,7650,30400
20230619,142800,1332454880,7700,7640,7710,7640,7115
20230619,142700,1277787320,7620,7620,7620,7620,3
20230619,142600,1277764460,7630,7640,7640,7630,21
20230619,142500,1277604220,7640,7640,7640,7640,0
20230619,142400,1277604220,7640,7640,7640,7640,4
20230619,142300,1277573660,7620,7620,7630,7620,182
20230619,142200,1276185380,7620,7630,7630,7620,40
20230619,142100,1275880560,7630,7630,7630,7630,1095
20230619,142000,1267525710,7630,7630,7630,7630,0
20230619,141900,1267525710,7630,7630,7630,7630,1
20230619,141800,1267518080,7620,7620,7620,7620,2
20230619,141700,1267502840,7630,7630,7630,7630,0
20230619,141600,1267502840,7630,7610,7630,7610,6
20230619,141500,1267457080,7630,7610,7630,7610,155
20230619,141400,1266277490,7610,7610,7610,7610,4
20230619,141300,1266247050,7600,7600,7600,7600,4
20230619,141200,1266216650,7600,7600,7630,7600,71
20230619,141100,1265675680,7590,7600,7600,7590,400
20230619,141000,1262636650,7600,7600,7600,7600,15
20230619,140900,1262522650,7580,7590,7590,7550,1879
20230619,140800,1248303810,7610,7610,7610,7610,6
20230619,140700,1248258150,7610,7590,7610,7590,36
20230619,140600,1247984870,7620,7620,7620,7560,1245
20230619,140500,1238544960,7620,7620,7620,7620,1
20230619,140400,1238537340,7620,7620,7620,7620,2
20230619,140300,1238522100,7620,7620,7620,7620,1
20230619,140200,1238514480,7620,7620,7620,7620,2
20230619,140100,1238499240,7620,7620,7620,7620,2
20230619,140000,1238484000,7620,7620,7630,7620,5
20230619,135900,1238445890,7610,7610,7630,7610,7
20230619,135800,1238392560,7610,7610,7610,7600,3
20230619,135700,1238369740,7610,7600,7610,7600,53
20230619,135600,1237966920,7630,7620,7630,7600,22
20230619,135500,1237799400,7600,7590,7600,7590,129
20230619,135400,1236819490,7600,7600,7600,7600,1
20230619,135300,1236811890,7600,7600,7610,7580,103
20230619,135200,1236031080,7580,7580,7600,7580,163
20230619,135100,1234792460,7580,7580,7600,7570,1983
20230619,135000,1219745730,7590,7580,7590,7580,116
20230619,134900,1218865430,7590,7620,7620,7590,215
20230619,134800,1217233500,7620,7600,7620,7600,2
20230619,134700,1217218280,7630,7610,7630,7610,10
20230619,134600,1217142000,7630,7590,7630,7590,21
20230619,134500,1216982510,7630,7610,7630,7590,141
20230619,134400,1215912200,7640,7640,7640,7640,0
20230619,134300,1215912200,7640,7610,7640,7610,22
20230619,134200,1215744750,7610,7610,7610,7610,1
20230619,134100,1215737140,7640,7640,7640,7640,0
20230619,134000,1215737140,7640,7600,7640,7600,6
20230619,133900,1215691460,7640,7600,7650,7580,159
20230619,133800,1214483320,7580,7640,7650,7580,148
20230619,133700,1213358020,7640,7640,7650,7640,34
20230619,133600,1213098240,7650,7650,7650,7630,587
20230619,133500,1208616740,7640,7640,7650,7640,433
20230619,133400,1205308600,7650,7650,7650,7650,13
20230619,133300,1205209150,7660,7660,7660,7660,41
20230619,133200,1204895090,7640,7660,7660,7640,640
20230619,133100,1199995310,7660,7650,7660,7650,99
20230619,133000,1199237950,7650,7630,7650,7630,852
20230619,132900,1192729540,7630,7620,7630,7620,2
20230619,132800,1192714290,7620,7600,7620,7600,607
20230619,132700,1188092320,7610,7600,7610,7600,58
20230619,132600,1187651460,7620,7620,7620,7590,324
20230619,132500,1185185580,7620,7610,7620,7610,148
20230619,132400,1184059260,7620,7620,7620,7610,7
20230619,132300,1184005970,7620,7610,7620,7610,189
20230619,132200,1182567670,7610,7610,7630,7600,1218
20230619,132100,1173299550,7610,7630,7630,7610,66
20230619,132000,1172797270,7640,7630,7640,7630,2
20230619,131900,1172782000,7640,7640,7640,7620,233
20230619,131800,1171002490,7640,7640,7640,7640,1
20230619,131700,1170994850,7640,7620,7640,7620,16
20230619,131600,1170872790,7640,7630,7640,7630,268
20230619,131500,1168825330,7630,7630,7630,7630,22
20230619,131400,1168657470,7640,7630,7640,7630,87
20230619,131300,1167993650,7630,7630,7640,7630,484
20230619,131200,1164300720,7630,7640,7640,7630,16
20230619,131100,1164178610,7640,7630,7640,7630,43
20230619,131000,1163850120,7630,7630,7640,7610,278
20230619,130900,1161730250,7630,7630,7630,7630,1
20230619,130800,1161722620,7630,7630,7630,7610,72
20230619,130700,1161174450,7630,7630,7630,7630,1
20230619,130600,1161166820,7630,7630,7630,7610,111
20230619,130500,1160322070,7620,7620,7620,7610,936
20230619,130400,1153190170,7620,7620,7620,7620,1
20230619,130300,1153182550,7620,7620,7620,7620,1
20230619,130200,1153174930,7620,7620,7630,7620,120
20230619,130100,1152260310,7630,7630,7630,7630,5
20230619,130000,1152222160,7630,7630,7630,7630,142
20230619,125900,1151138700,7630,7630,7630,7630,1
20230619,125800,1151131070,7630,7630,7630,7620,3
20230619,125700,1151108190,7630,7630,7630,7630,1
20230619,125600,1151100560,7630,7630,7630,7630,152
20230619,125500,1149940800,7630,7630,7630,7630,62
20230619,125400,1149467740,7630,7620,7630,7620,109
20230619,125300,1148637150,7620,7610,7620,7610,58
20230619,125200,1148195760,7610,7610,7610,7610,0
20230619,125100,1148195760,7610,7610,7610,7610,1
20230619,125000,1148188150,7610,7610,7610,7610,1
20230619,124900,1148180540,7610,7610,7610,7610,1
20230619,124800,1148172930,7610,7610,7610,7610,1
20230619,124700,1148165320,7610,7610,7610,7610,1
20230619,124600,1148157710,7610,7610,7610,7600,22
20230619,124500,1147990490,7610,7610,7610,7600,3
20230619,124400,1147967670,7610,7610,7610,7610,1
20230619,124300,1147960060,7610,7610,7610,7610,1
20230619,124200,1147952450,7600,7600,7610,7600,99
20230619,124100,1147200040,7600,7580,7600,7580,242
20230619,124000,1145364280,7580,7580,7580,7580,21
20230619,123900,1145205100,7600,7600,7600,7600,0
20230619,123800,1145205100,7600,7600,7600,7600,1
20230619,123700,1145197500,7600,7600,7600,7600,1
20230619,123600,1145189900,7600,7590,7600,7590,118
20230619,123500,1144294270,7590,7580,7600,7580,443
20230619,123400,1140935800,7600,7600,7600,7600,0
20230619,123300,1140935800,7600,7600,7600,7600,1
20230619,123200,1140928200,7600,7600,7600,7600,0
20230619,123100,1140928200,7600,7600,7600,7600,3
20230619,123000,1140905400,7600,7590,7600,7580,802
20230619,122900,1134819710,7610,7610,7610,7610,1
20230619,122800,1134812100,7620,7580,7620,7580,42
20230619,122700,1134493660,7590,7590,7590,7580,99
20230619,122600,1133743130,7610,7600,7610,7600,206
20230619,122500,1132175480,7620,7600,7620,7600,19
20230619,122400,1132030790,7620,7570,7620,7570,60
20230619,122300,1131576370,7620,7590,7620,7590,3
20230619,122200,1131553540,7620,7570,7620,7570,74
20230619,122100,1130992050,7620,7590,7620,7590,71
20230619,122000,1130451130,7620,7610,7630,7560,2280
20230619,121900,1113199880,7630,7610,7630,7590,130
20230619,121800,1112212100,7610,7610,7610,7610,0
20230619,121700,1112212100,7610,7610,7610,7610,0
20230619,121600,1112212100,7610,7610,7610,7610,0
20230619,121500,1112212100,7610,7610,7630,7610,4
20230619,121400,1112181640,7640,7590,7640,7590,2
20230619,121300,1112166410,7630,7640,7650,7560,1312
20230619,121200,1102207360,7640,7590,7650,7580,209
20230619,121100,1100622590,7640,7620,7660,7580,605
20230619,121000,1096024480,7660,7660,7660,7600,3569
20230619,120900,1068845720,7640,7660,7660,7640,181
20230619,120800,1067462860,7670,7660,7670,7660,2
20230619,120700,1067447530,7660,7660,7660,7660,0
20230619,120600,1067447530,7660,7660,7660,7660,0
20230619,120500,1067447530,7660,7660,7660,7620,1204
20230619,120400,1058263110,7670,7650,7670,7650,545
20230619,120300,1054093830,7670,7670,7670,7670,0
20230619,120200,1054093830,7670,7670,7670,7670,0
20230619,120100,1054093830,7670,7670,7690,7670,161
20230619,120000,1052858920,7680,7670,7680,7670,999
20230619,115900,1045186680,7680,7680,7680,7680,0
20230619,115800,1045186680,7680,7670,7680,7670,2
20230619,115700,1045171330,7650,7650,7650,7650,72
20230619,115600,1044620530,7650,7670,7680,7630,954
20230619,115500,1037328710,7680,7670,7680,7650,14
20230619,115400,1037221540,7670,7670,7670,7670,27
20230619,115300,1037014450,7670,7670,7690,7670,267
20230619,115200,1034962540,7690,7670,7690,7650,8
20230619,115100,1034901160,7670,7670,7680,7670,4
20230619,115000,1034870470,7670,7670,7690,7670,61
20230619,114900,1034402550,7690,7670,7690,7670,535
20230619,114800,1030299060,7670,7680,7690,7660,42
20230619,114700,1029976660,7690,7670,7690,7670,413
20230619,114600,1026801570,7680,7670,7680,7670,14
20230619,114500,1026694090,7650,7670,7670,7650,204
20230619,114400,1025133390,7650,7650,7650,7650,38
20230619,114300,1024842690,7650,7650,7670,7650,7
20230619,114200,1024789120,7670,7650,7670,7650,211
20230619,114100,1023174950,7650,7650,7670,7650,5
20230619,114000,1023136670,7660,7650,7680,7600,2007
20230619,113900,1007838310,7670,7650,7680,7650,323
20230619,113800,1005360480,7650,7650,7670,7650,9
20230619,113700,1005291610,7650,7650,7670,7630,24
20230619,113600,1005107870,7660,7650,7660,7650,43
20230619,113500,1004778910,7650,7650,7660,7640,7
20230619,113400,1004725380,7660,7650,7670,7630,187
20230619,113300,1003298400,7670,7640,7670,7630,111
20230619,113200,1002447480,7670,7670,7670,7630,1654
20230619,113100,989820580,7690,7680,7690,7680,56
20230619,113000,989390020,7690,7690,7690,7690,1
20230619,112900,989382330,7690,7700,7700,7670,195
20230619,112800,987882200,7680,7700,7700,7680,2136
20230619,112700,971449330,7700,7680,7710,7650,4317
20230619,112600,938302460,7680,7710,7710,7670,1579
20230619,112500,926172400,7710,7700,7710,7680,401
20230619,112400,923084950,7680,7680,7710,7680,1566
20230619,112300,911039980,7680,7680,7680,7670,351
20230619,112200,908345310,7680,7680,7680,7660,750
20230619,112100,902586430,7680,7640,7700,7640,6015
20230619,112000,856484560,7640,7620,7650,7620,1106
20230619,111900,848033410,7620,7600,7640,7600,3522
20230619,111800,821184840,7600,7590,7600,7520,599
20230619,111700,816651070,7590,7590,7600,7570,556
20230619,111600,812426720,7590,7570,7590,7570,3
20230619,111500,812403990,7590,7590,7600,7590,41
20230619,111400,812092790,7600,7590,7610,7590,115
20230619,111300,811218220,7600,7590,7600,7590,915
20230619,111200,804265250,7600,7590,7600,7590,146
20230619,111100,803155670,7600,7580,7600,7580,237
20230619,111000,801359090,7600,7580,7600,7580,308
20230619,110900,799024350,7600,7600,7600,7600,1
20230619,110800,799016750,7600,7610,7610,7590,944
20230619,110700,791849910,7610,7600,7610,7600,12
20230619,110600,791758700,7610,7610,7610,7610,2
20230619,110500,791743480,7610,7600,7610,7600,161
20230619,110400,790519620,7610,7600,7620,7580,1351
20230619,110300,780231830,7600,7560,7600,7560,1013
20230619,110200,772540850,7580,7550,7580,7550,415
20230619,110100,769396620,7560,7540,7560,7530,418
20230619,110000,766236960,7530,7540,7540,7530,40
20230619,105900,765935750,7530,7550,7550,7530,51
20230619,105800,765551160,7510,7520,7520,7510,100
20230619,105700,764799540,7530,7530,7530,7530,279
20230619,105600,762698670,7490,7560,7560,7490,499
20230619,105500,758940350,7540,7540,7540,7540,0
20230619,105400,758940350,7540,7560,7580,7540,427
20230619,105300,755710690,7570,7530,7570,7530,1473
20230619,105200,744592640,7520,7510,7520,7510,474
20230619,105100,741028170,7490,7520,7520,7490,254
20230619,105000,739122610,7500,7500,7500,7500,30
20230619,104900,738897610,7500,7500,7500,7500,0
20230619,104800,738897610,7500,7500,7500,7500,520
20230619,104700,734997610,7510,7510,7510,7510,50
20230619,104600,734622110,7490,7520,7520,7490,804
20230619,104500,728589450,7520,7520,7520,7520,7
20230619,104400,728536810,7520,7520,7520,7520,54
20230619,104300,728130730,7520,7520,7520,7520,79
20230619,104200,727536650,7530,7520,7530,7520,215
20230619,104100,725918630,7500,7500,7500,7500,0
20230619,104000,725918630,7500,7500,7500,7500,0
20230619,103900,725918630,7500,7500,7500,7500,5
20230619,103800,725881130,7480,7480,7480,7480,0
20230619,103700,725881130,7480,7480,7480,7480,60
20230619,103600,725432330,7480,7480,7490,7480,150
20230619,103500,724310180,7480,7480,7480,7480,0
20230619,103400,724310180,7480,7500,7500,7480,1322
20230619,103300,714411020,7500,7500,7500,7500,31
20230619,103200,714178520,7500,7500,7500,7500,1
20230619,103100,714171020,7500,7500,7500,7500,6
20230619,103000,714126020,7500,7500,7500,7500,9
20230619,102900,714058520,7500,7500,7500,7480,12
20230619,102800,713968540,7480,7490,7490,7480,433
20230619,102700,710729290,7480,7490,7490,7480,200
20230619,102600,709233280,7480,7490,7490,7480,384
20230619,102500,706360000,7510,7510,7510,7490,991
20230619,102400,698931310,7510,7510,7510,7510,160
20230619,102300,697729710,7520,7520,7520,7520,281
20230619,102200,695616590,7520,7530,7530,7520,204
20230619,102100,694081530,7530,7530,7530,7530,0
20230619,102000,694081530,7530,7530,7530,7530,51
20230619,101900,693697500,7530,7530,7530,7530,23
20230619,101800,693524310,7530,7540,7540,7530,146
20230619,101700,692424430,7550,7550,7550,7550,0
20230619,101600,692424430,7550,7550,7550,7530,1451
20230619,101500,681495170,7550,7560,7570,7550,1124
20230619,101400,673000450,7570,7540,7580,7540,2299
20230619,101300,655601870,7570,7580,7580,7520,1436
20230619,101200,644748250,7530,7530,7590,7520,3031
20230619,101100,621890000,7550,7550,7550,7550,0
20230619,101000,621890000,7550,7530,7550,7530,517
20230619,100900,617993500,7510,7510,7510,7510,10
20230619,100800,617918400,7520,7530,7530,7520,222
20230619,100700,616247740,7530,7520,7540,7520,182
20230619,100600,614878070,7490,7520,7520,7490,223
20230619,100500,613206700,7520,7520,7520,7520,1
20230619,100400,613199180,7520,7520,7520,7510,578
20230619,100300,608857130,7520,7520,7520,7520,12
20230619,100200,608766890,7520,7520,7520,7510,93
20230619,100100,608067920,7520,7510,7520,7490,919
20230619,100000,601175370,7510,7550,7550,7490,5664
20230619,095900,558610100,7560,7570,7570,7560,291
20230619,095800,556407920,7570,7600,7620,7570,729
20230619,095700,550869310,7580,7600,7640,7580,7678
20230619,095600,492429710,7580,7600,7610,7560,2490
20230619,095500,473529120,7590,7570,7650,7550,4191
20230619,095400,441684570,7550,7520,7560,7500,4829
20230619,095300,405268400,7550,7500,7560,7490,5589
20230619,095200,363187030,7550,7470,7550,7470,3286
20230619,095100,338545580,7470,7470,7470,7470,34
20230619,095000,338291600,7470,7460,7470,7460,216
20230619,094900,336680030,7450,7450,7450,7450,50
20230619,094800,336307530,7450,7450,7450,7450,3
20230619,094700,336285180,7450,7450,7450,7450,117
20230619,094600,335413530,7430,7430,7430,7430,0
20230619,094500,335413530,7430,7450,7460,7430,1457
20230619,094400,324552440,7460,7430,7460,7430,3497
20230619,094300,298529930,7430,7360,7430,7360,1780
20230619,094200,285362000,7370,7360,7370,7360,74
20230619,094100,284816680,7360,7350,7360,7350,265
20230619,094000,282867770,7340,7340,7340,7340,1
20230619,093900,282860430,7340,7330,7340,7330,564
20230619,093800,278725310,7330,7330,7330,7330,2
20230619,093700,278710650,7330,7330,7330,7330,38
20230619,093600,278432110,7330,7340,7350,7290,4677
20230619,093500,244255430,7330,7330,7330,7330,24
20230619,093400,244079510,7330,7320,7330,7310,77
20230619,093300,243516600,7310,7330,7330,7310,891
20230619,093200,236999060,7340,7340,7340,7340,0
20230619,093100,236999060,7340,7340,7340,7340,2
20230619,093000,236984380,7340,7340,7340,7340,6
20230619,092900,236940340,7320,7320,7320,7320,20
20230619,092800,236793940,7320,7320,7320,7320,0
20230619,092700,236793940,7320,7330,7330,7320,612
20230619,092600,232308100,7330,7330,7330,7330,101
20230619,092500,231567770,7330,7330,7330,7330,654
20230619,092400,226773950,7330,7330,7330,7330,129
20230619,092300,225828380,7330,7330,7330,7330,130
20230619,092200,224875480,7330,7350,7350,7330,352
20230619,092100,222295080,7390,7390,7390,7350,1050
20230619,092000,214535660,7350,7350,7350,7350,5
20230619,091900,214498910,7350,7350,7380,7330,121
20230619,091800,213606580,7330,7350,7350,7330,845
20230619,091700,207404640,7350,7350,7360,7350,197
20230619,091600,205954760,7330,7330,7330,7330,10
20230619,091500,205881460,7330,7320,7330,7320,567
20230619,091400,201729400,7330,7340,7340,7330,1190
20230619,091300,192994810,7340,7320,7380,7320,318
20230619,091200,190654010,7370,7360,7370,7360,619
20230619,091100,186095270,7310,7380,7390,7310,1274
20230619,091000,176777130,7320,7420,7420,7320,2708
20230619,090900,156880550,7430,7430,7430,7430,120
20230619,090800,155988950,7440,7440,7440,7440,0
20230619,090700,155988950,7440,7420,7440,7400,2269
20230619,090600,139170080,7430,7420,7440,7410,290
20230619,090500,137015840,7410,7340,7410,7320,2247
20230619,090400,120463750,7330,7320,7330,7310,1900
20230619,090300,106558560,7310,7270,7310,7250,3473
20230619,090200,81333900,7270,7260,7310,7260,1833
20230619,090100,67994970,7260,7360,7360,7260,7349
20230619,090000,14376820,7360,7370,7380,7360,1950