KissMeData/216080/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184900,645201430,19220,19220,19220,19220,330
20230616,184800,645201430,19220,19220,19220,19220,0
20230616,184700,645201430,19220,19220,19220,19220,0
20230616,184600,645201430,19220,19220,19220,19220,0
20230616,184500,645201430,19220,19220,19220,19220,0
20230616,184400,645201430,19220,19220,19220,19220,0
20230616,184300,645201430,19220,19220,19220,19220,0
20230616,184200,645201430,19220,19220,19220,19220,0
20230616,184100,645201430,19220,19220,19220,19220,0
20230616,184000,645201430,19220,19220,19220,19220,0
20230616,183900,645201430,19220,19220,19220,19220,0
20230616,183800,645201430,19220,19220,19220,19220,0
20230616,183700,645201430,19220,19220,19220,19220,0
20230616,183600,645201430,19220,19220,19220,19220,0
20230616,183500,645201430,19220,19220,19220,19220,0
20230616,183400,645201430,19220,19220,19220,19220,0
20230616,183300,645201430,19220,19220,19220,19220,0
20230616,183200,645201430,19220,19220,19220,19220,0
20230616,183100,645201430,19220,19220,19220,19220,0
20230616,183000,645201430,19220,19220,19220,19220,0
20230616,182900,645201430,19220,19220,19220,19220,0
20230616,182800,645201430,19220,19220,19220,19220,0
20230616,182700,645201430,19220,19220,19220,19220,0
20230616,182600,645201430,19220,19220,19220,19220,0
20230616,182500,645201430,19220,19220,19220,19220,0
20230616,182400,645201430,19220,19220,19220,19220,0
20230616,182300,645201430,19220,19220,19220,19220,0
20230616,182200,645201430,19220,19220,19220,19220,0
20230616,182100,645201430,19220,19220,19220,19220,0
20230616,182000,645201430,19220,19220,19220,19220,0
20230616,181900,645201430,19220,19220,19220,19220,330
20230616,181800,645201430,19220,19220,19220,19220,0
20230616,181700,645201430,19220,19220,19220,19220,0
20230616,181600,645201430,19220,19220,19220,19220,0
20230616,181500,645201430,19220,19220,19220,19220,0
20230616,181400,645201430,19220,19220,19220,19220,0
20230616,181300,645201430,19220,19220,19220,19220,0
20230616,181200,645201430,19220,19220,19220,19220,0
20230616,181100,645201430,19220,19220,19220,19220,0
20230616,181000,645201430,19220,19220,19220,19220,0
20230616,180900,645201430,19220,19220,19220,19220,0
20230616,180800,645201430,19220,19220,19220,19220,0
20230616,180700,645201430,19220,19220,19220,19220,0
20230616,180600,645201430,19220,19220,19220,19220,0
20230616,180500,645201430,19220,19220,19220,19220,0
20230616,180400,645201430,19220,19220,19220,19220,0
20230616,180300,645201430,19220,19220,19220,19220,0
20230616,180200,645201430,19220,19220,19220,19220,0
20230616,180100,645201430,19220,19220,19220,19220,0
20230616,180000,645201430,19220,19220,19220,19220,0
20230616,175900,645201430,19220,19220,19220,19220,0
20230616,175800,645201430,19220,19220,19220,19220,0
20230616,175700,645201430,19220,19220,19220,19220,0
20230616,175600,645201430,19220,19220,19220,19220,0
20230616,175500,645201430,19220,19220,19220,19220,0
20230616,175400,645201430,19220,19220,19220,19220,0
20230616,175300,645201430,19220,19220,19220,19220,0
20230616,175200,645201430,19220,19220,19220,19220,0
20230616,175100,645201430,19220,19220,19220,19220,0
20230616,175000,645201430,19220,19220,19220,19220,0
20230616,174900,645201430,19220,19220,19220,19220,330
20230616,174800,645201430,19220,19220,19220,19220,0
20230616,174700,645201430,19220,19220,19220,19220,0
20230616,174600,645201430,19220,19220,19220,19220,0
20230616,174500,645201430,19220,19220,19220,19220,0
20230616,174400,645201430,19220,19220,19220,19220,0
20230616,174300,645201430,19220,19220,19220,19220,0
20230616,174200,645201430,19220,19220,19220,19220,0
20230616,174100,645201430,19220,19220,19220,19220,0
20230616,174000,645201430,19220,19220,19220,19220,0
20230616,173900,645201430,19220,19220,19220,19220,0
20230616,173800,645201430,19220,19220,19220,19220,0
20230616,173700,645201430,19220,19220,19220,19220,0
20230616,173600,645201430,19220,19220,19220,19220,0
20230616,173500,645201430,19220,19220,19220,19220,0
20230616,173400,645201430,19220,19220,19220,19220,0
20230616,173300,645201430,19220,19220,19220,19220,0
20230616,173200,645201430,19220,19220,19220,19220,0
20230616,173100,645201430,19220,19220,19220,19220,0
20230616,173000,645201430,19220,19220,19220,19220,0
20230616,172900,645201430,19220,19220,19220,19220,0
20230616,172800,645201430,19220,19220,19220,19220,0
20230616,172700,645201430,19220,19220,19220,19220,0
20230616,172600,645201430,19220,19220,19220,19220,0
20230616,172500,645201430,19220,19220,19220,19220,0
20230616,172400,645201430,19220,19220,19220,19220,0
20230616,172300,645201430,19220,19220,19220,19220,0
20230616,172200,645201430,19220,19220,19220,19220,0
20230616,172100,645201430,19220,19220,19220,19220,0
20230616,172000,645201430,19220,19220,19220,19220,0
20230616,171900,645201430,19220,19220,19220,19220,330
20230616,171800,645201430,19220,19220,19220,19220,0
20230616,171700,645201430,19220,19220,19220,19220,0
20230616,171600,645201430,19220,19220,19220,19220,0
20230616,171500,645201430,19220,19220,19220,19220,0
20230616,171400,645201430,19220,19220,19220,19220,0
20230616,171300,645201430,19220,19220,19220,19220,0
20230616,171200,645201430,19220,19220,19220,19220,0
20230616,171100,645201430,19220,19220,19220,19220,0
20230616,171000,645201430,19220,19220,19220,19220,0
20230616,170900,645201430,19220,19220,19220,19220,0
20230616,170800,645201430,19220,19220,19220,19220,0
20230616,170700,645201430,19220,19220,19220,19220,0
20230616,170600,645201430,19220,19220,19220,19220,0
20230616,170500,645201430,19220,19220,19220,19220,0
20230616,170400,645201430,19220,19220,19220,19220,0
20230616,170300,645201430,19220,19220,19220,19220,0
20230616,170200,645201430,19220,19220,19220,19220,0
20230616,170100,645201430,19220,19220,19220,19220,0
20230616,170000,645201430,19220,19220,19220,19220,0
20230616,165900,645201430,19220,19220,19220,19220,0
20230616,165800,645201430,19220,19220,19220,19220,0
20230616,165700,645201430,19220,19220,19220,19220,0
20230616,165600,645201430,19220,19220,19220,19220,0
20230616,165500,645201430,19220,19220,19220,19220,0
20230616,165400,645201430,19220,19220,19220,19220,0
20230616,165300,645201430,19220,19220,19220,19220,0
20230616,165200,645201430,19220,19220,19220,19220,0
20230616,165100,645201430,19220,19220,19220,19220,0
20230616,165000,645201430,19220,19220,19220,19220,0
20230616,164900,645201430,19220,19220,19220,19220,330
20230616,164800,645201430,19220,19220,19220,19220,0
20230616,164700,645201430,19220,19220,19220,19220,0
20230616,164600,645201430,19220,19220,19220,19220,0
20230616,164500,645201430,19220,19220,19220,19220,0
20230616,164400,645201430,19220,19220,19220,19220,0
20230616,164300,645201430,19220,19220,19220,19220,0
20230616,164200,645201430,19220,19220,19220,19220,0
20230616,164100,645201430,19220,19220,19220,19220,0
20230616,164000,645201430,19220,19220,19220,19220,0
20230616,163900,645201430,19220,19220,19220,19220,0
20230616,163800,645201430,19220,19220,19220,19220,0
20230616,163700,645201430,19220,19220,19220,19220,0
20230616,163600,645201430,19220,19220,19220,19220,0
20230616,163500,645201430,19220,19220,19220,19220,0
20230616,163400,645201430,19220,19220,19220,19220,0
20230616,163300,645201430,19220,19220,19220,19220,0
20230616,163200,645201430,19220,19220,19220,19220,0
20230616,163100,645201430,19220,19220,19220,19220,0
20230616,163000,645201430,19220,19220,19220,19220,0
20230616,162900,645201430,19220,19220,19220,19220,0
20230616,162800,645201430,19220,19220,19220,19220,0
20230616,162700,645201430,19220,19220,19220,19220,0
20230616,162600,645201430,19220,19220,19220,19220,0
20230616,162500,645201430,19220,19220,19220,19220,0
20230616,162400,645201430,19220,19220,19220,19220,0
20230616,162300,645201430,19220,19220,19220,19220,0
20230616,162200,645201430,19220,19220,19220,19220,0
20230616,162100,645201430,19220,19220,19220,19220,0
20230616,162000,645201430,19220,19220,19220,19220,0
20230616,161900,645201430,19220,19220,19220,19220,330
20230616,161800,645201430,19220,19220,19220,19220,0
20230616,161700,645201430,19220,19220,19220,19220,0
20230616,161600,645201430,19220,19220,19220,19220,0
20230616,161500,645201430,19220,19220,19220,19220,0
20230616,161400,645201430,19220,19220,19220,19220,0
20230616,161300,645201430,19220,19220,19220,19220,0
20230616,161200,645201430,19220,19220,19220,19220,0
20230616,161100,645201430,19220,19220,19220,19220,0
20230616,161000,645201430,19220,19220,19220,19220,0
20230616,160900,645201430,19220,19220,19220,19220,0
20230616,160800,645201430,19220,19220,19220,19220,0
20230616,160700,645201430,19220,19220,19220,19220,0
20230616,160600,645201430,19220,19220,19220,19220,0
20230616,160500,645201430,19220,19220,19220,19220,0
20230616,160400,645201430,19220,19220,19220,19220,0
20230616,160300,645201430,19220,19220,19220,19220,0
20230616,160200,645201430,19220,19220,19220,19220,0
20230616,160100,645201430,19220,19220,19220,19220,0
20230616,160000,645201430,19220,19220,19220,19220,0
20230616,155900,645201430,19220,19220,19220,19220,0
20230616,155800,645201430,19220,19220,19220,19220,0
20230616,155700,645201430,19220,19220,19220,19220,0
20230616,155600,645201430,19220,19220,19220,19220,0
20230616,155500,645201430,19220,19220,19220,19220,0
20230616,155400,645201430,19220,19220,19220,19220,0
20230616,155300,645201430,19220,19220,19220,19220,0
20230616,155200,645201430,19220,19220,19220,19220,0
20230616,155100,645201430,19220,19220,19220,19220,0
20230616,155000,645201430,19220,19220,19220,19220,0
20230616,154900,645201430,19220,19220,19220,19220,330
20230616,154800,645201430,19220,19220,19220,19220,0
20230616,154700,645201430,19220,19220,19220,19220,0
20230616,154600,645201430,19220,19220,19220,19220,0
20230616,154500,645201430,19220,19220,19220,19220,0
20230616,154400,645201430,19220,19220,19220,19220,0
20230616,154300,645201430,19220,19220,19220,19220,0
20230616,154200,645201430,19220,19220,19220,19220,0
20230616,154100,645201430,19220,19220,19220,19220,0
20230616,154000,645201430,19220,19220,19220,19220,0
20230616,153900,645201430,19220,19220,19220,19220,0
20230616,153800,645201430,19220,19220,19220,19220,0
20230616,153700,645201430,19220,19220,19220,19220,0
20230616,153600,645201430,19220,19220,19220,19220,0
20230616,153500,645201430,19220,19220,19220,19220,0
20230616,153400,645201430,19220,19220,19220,19220,0
20230616,153300,645201430,19220,19220,19220,19220,0
20230616,153200,645201430,19220,19220,19220,19220,0
20230616,153100,645201430,19220,19220,19220,19220,0
20230616,153000,645201430,19220,19220,19220,19220,330
20230616,152900,638858830,19110,19110,19110,19110,0
20230616,152800,638858830,19110,19110,19110,19110,0
20230616,152700,638858830,19110,19110,19110,19110,0
20230616,152600,638858830,19110,19110,19110,19110,0
20230616,152500,638858830,19110,19110,19110,19110,0
20230616,152400,638858830,19110,19110,19110,19110,0
20230616,152300,638858830,19110,19110,19110,19110,0
20230616,152200,638858830,19110,19110,19110,19110,0
20230616,152100,638858830,19110,19110,19110,19110,0
20230616,152000,638858830,19110,19110,19110,19110,0
20230616,151900,638858830,19110,19120,19200,19110,322
20230616,151800,632678460,19120,19110,19120,19110,17
20230616,151700,632353530,19110,19200,19200,19110,51
20230616,151600,631378830,19200,19200,19200,19200,1
20230616,151500,631359630,19110,19110,19110,19110,4
20230616,151400,631283190,19220,19220,19220,19220,0
20230616,151300,631283190,19220,19220,19220,19220,0
20230616,151200,631283190,19220,19110,19220,19110,100
20230616,151100,629372080,19220,19220,19220,19220,0
20230616,151000,629372080,19220,19220,19220,19220,0
20230616,150900,629372080,19220,19220,19220,19220,2
20230616,150800,629333640,19110,19110,19110,19110,8
20230616,150700,629180760,19220,19220,19220,19220,0
20230616,150600,629180760,19220,19220,19220,19220,0
20230616,150500,629180760,19220,19220,19220,19220,0
20230616,150400,629180760,19220,19110,19220,19110,29
20230616,150300,628624940,19200,19200,19200,19200,1
20230616,150200,628605740,19210,19210,19210,19210,1
20230616,150100,628586530,19220,19220,19220,19220,0
20230616,150000,628586530,19220,19220,19220,19220,55
20230616,145900,627529430,19220,19210,19220,19210,5
20230616,145800,627433370,19210,19210,19210,19210,0
20230616,145700,627433370,19210,19210,19210,19210,0
20230616,145600,627433370,19210,19210,19210,19210,1
20230616,145500,627414160,19200,19200,19200,19190,98
20230616,145400,625532650,19200,19200,19200,19200,1
20230616,145300,625513450,19090,19080,19090,19080,1015
20230616,145200,606146230,19080,19080,19080,19080,0
20230616,145100,606146230,19080,19080,19080,19080,0
20230616,145000,606146230,19080,19070,19080,19070,7
20230616,144900,606012690,19020,19060,19060,19020,300
20230616,144800,600299480,19060,19060,19060,19060,30
20230616,144700,599727680,19060,19060,19060,19060,0
20230616,144600,599727680,19060,19060,19060,19060,40
20230616,144500,598965280,19060,19060,19060,19060,1
20230616,144400,598946220,19060,19060,19060,19060,10
20230616,144300,598755620,19060,19060,19060,19060,0
20230616,144200,598755620,19060,19060,19060,19060,1
20230616,144100,598736560,19050,19050,19050,19050,0
20230616,144000,598736560,19050,19050,19050,19050,0
20230616,143900,598736560,19050,19050,19050,19050,1
20230616,143800,598717510,19060,19060,19060,19060,0
20230616,143700,598717510,19060,19060,19060,19060,0
20230616,143600,598717510,19060,19060,19060,19060,0
20230616,143500,598717510,19060,19060,19060,19060,3
20230616,143400,598660330,19060,19060,19060,19060,1
20230616,143300,598641270,19060,19060,19060,19060,0
20230616,143200,598641270,19060,19060,19060,19060,0
20230616,143100,598641270,19060,19060,19060,19060,0
20230616,143000,598641270,19060,19060,19060,19060,1
20230616,142900,598622210,19050,19060,19060,19050,123
20230616,142800,596278060,19060,19060,19060,19060,80
20230616,142700,594753260,19060,19060,19060,19060,0
20230616,142600,594753260,19060,19060,19060,19060,0
20230616,142500,594753260,19060,19060,19060,19060,0
20230616,142400,594753260,19060,19060,19060,19060,0
20230616,142300,594753260,19060,19060,19060,19060,0
20230616,142200,594753260,19060,19060,19060,19060,0
20230616,142100,594753260,19060,19060,19060,19060,0
20230616,142000,594753260,19060,19060,19060,19060,0
20230616,141900,594753260,19060,19060,19060,19060,3
20230616,141800,594696080,19060,19060,19060,19060,0
20230616,141700,594696080,19060,19060,19060,19060,17
20230616,141600,594372060,19060,19060,19060,19060,0
20230616,141500,594372060,19060,19060,19060,19060,6
20230616,141400,594257700,19050,19050,19050,19050,15
20230616,141300,593971950,19050,19050,19050,19050,0
20230616,141200,593971950,19050,19020,19050,19020,272
20230616,141100,588790410,19010,19010,19010,19010,11
20230616,141000,588581300,19010,19010,19010,19010,0
20230616,140900,588581300,19010,19010,19010,19010,56
20230616,140800,587516740,19010,19010,19010,19010,0
20230616,140700,587516740,19010,19010,19010,19010,0
20230616,140600,587516740,19010,19010,19010,19010,4
20230616,140500,587440700,19050,19050,19050,19050,0
20230616,140400,587440700,19050,19050,19050,19050,0
20230616,140300,587440700,19050,19050,19050,19050,0
20230616,140200,587440700,19050,19050,19050,19050,1
20230616,140100,587421650,19010,19030,19030,19010,238
20230616,140000,582894660,19040,19070,19070,19040,76
20230616,135900,581446840,19070,19070,19070,19070,1
20230616,135800,581427770,19070,19080,19080,19070,24
20230616,135700,580970050,19070,19090,19090,19070,11
20230616,135600,580760260,19090,19090,19090,19090,0
20230616,135500,580760260,19090,19100,19110,19090,276
20230616,135400,575488730,19100,19110,19110,19100,58
20230616,135300,574380600,19110,19130,19130,19110,100
20230616,135200,572468560,19140,19140,19140,19140,0
20230616,135100,572468560,19140,19140,19140,19140,0
20230616,135000,572468560,19140,19140,19140,19140,0
20230616,134900,572468560,19140,19140,19140,19140,130
20230616,134800,569980360,19150,19150,19150,19150,20
20230616,134700,569597360,19150,19170,19170,19150,1000
20230616,134600,550438890,19210,19210,19210,19210,0
20230616,134500,550438890,19210,19210,19210,19210,0
20230616,134400,550438890,19210,19180,19210,19170,311
20230616,134300,544473920,19220,19220,19220,19220,0
20230616,134200,544473920,19220,19220,19220,19220,0
20230616,134100,544473920,19220,19220,19220,19220,1
20230616,134000,544454700,19220,19220,19220,19220,5
20230616,133900,544358600,19220,19220,19220,19220,0
20230616,133800,544358600,19220,19220,19220,19220,0
20230616,133700,544358600,19220,19220,19220,19220,0
20230616,133600,544358600,19220,19220,19220,19220,0
20230616,133500,544358600,19220,19220,19220,19220,0
20230616,133400,544358600,19220,19220,19220,19220,0
20230616,133300,544358600,19220,19220,19220,19220,0
20230616,133200,544358600,19220,19220,19220,19220,2
20230616,133100,544320160,19220,19220,19220,19220,0
20230616,133000,544320160,19220,19220,19220,19220,0
20230616,132900,544320160,19220,19220,19220,19220,0
20230616,132800,544320160,19220,19230,19230,19220,3
20230616,132700,544262490,19180,19200,19200,19180,150
20230616,132600,541383850,19200,19200,19200,19200,0
20230616,132500,541383850,19200,19200,19200,19200,8
20230616,132400,541230250,19230,19240,19240,19200,9
20230616,132300,541057220,19200,19220,19220,19200,217
20230616,132200,536890710,19210,19210,19210,19210,0
20230616,132100,536890710,19210,19210,19210,19210,0
20230616,132000,536890710,19210,19210,19210,19210,0
20230616,131900,536890710,19210,19210,19210,19210,0
20230616,131800,536890710,19210,19210,19210,19210,0
20230616,131700,536890710,19210,19210,19210,19210,60
20230616,131600,535738110,19210,19250,19250,19210,53
20230616,131500,534717900,19250,19250,19250,19250,0
20230616,131400,534717900,19250,19250,19250,19250,0
20230616,131300,534717900,19250,19250,19250,19250,0
20230616,131200,534717900,19250,19250,19250,19250,25
20230616,131100,534236650,19280,19280,19280,19280,0
20230616,131000,534236650,19280,19280,19280,19280,0
20230616,130900,534236650,19280,19280,19280,19280,0
20230616,130800,534236650,19280,19280,19280,19280,0
20230616,130700,534236650,19280,19280,19280,19280,0
20230616,130600,534236650,19280,19280,19280,19280,0
20230616,130500,534236650,19280,19280,19280,19280,0
20230616,130400,534236650,19280,19270,19280,19270,3
20230616,130300,534178830,19270,19270,19270,19270,1
20230616,130200,534159560,19190,19190,19190,19190,0
20230616,130100,534159560,19190,19190,19190,19190,0
20230616,130000,534159560,19190,19190,19190,19190,1
20230616,125900,534140370,19190,19270,19270,19190,109
20230616,125800,532047300,19270,19270,19270,19270,0
20230616,125700,532047300,19270,19270,19270,19270,0
20230616,125600,532047300,19270,19270,19270,19270,13
20230616,125500,531796790,19270,19270,19270,19270,0
20230616,125400,531796790,19270,19270,19270,19270,0
20230616,125300,531796790,19270,19270,19270,19270,0
20230616,125200,531796790,19270,19270,19270,19270,0
20230616,125100,531796790,19270,19270,19270,19270,0
20230616,125000,531796790,19270,19270,19270,19270,0
20230616,124900,531796790,19270,19270,19270,19270,0
20230616,124800,531796790,19270,19270,19270,19270,0
20230616,124700,531796790,19270,19270,19270,19270,1
20230616,124600,531777520,19270,19270,19270,19270,2
20230616,124500,531738980,19270,19270,19270,19270,1
20230616,124400,531719710,19280,19190,19280,19190,148
20230616,124300,528871230,19190,19190,19190,19190,3
20230616,124200,528813660,19190,19190,19190,19190,0
20230616,124100,528813660,19190,19190,19190,19190,0
20230616,124000,528813660,19190,19190,19190,19190,1
20230616,123900,528794470,19190,19190,19190,19190,1
20230616,123800,528775280,19190,19190,19190,19190,32
20230616,123700,528161200,19280,19280,19280,19280,0
20230616,123600,528161200,19280,19280,19280,19280,0
20230616,123500,528161200,19280,19280,19280,19280,0
20230616,123400,528161200,19280,19280,19280,19280,1
20230616,123300,528141920,19190,19190,19190,19190,13
20230616,123200,527892450,19250,19250,19250,19250,0
20230616,123100,527892450,19250,19270,19270,19250,119
20230616,123000,525601320,19270,19270,19270,19270,31
20230616,122900,525003950,19290,19290,19290,19290,0
20230616,122800,525003950,19290,19280,19290,19280,250
20230616,122700,520181790,19290,19290,19290,19290,0
20230616,122600,520181790,19290,19290,19290,19290,0
20230616,122500,520181790,19290,19290,19290,19290,0
20230616,122400,520181790,19290,19290,19290,19290,0
20230616,122300,520181790,19290,19290,19290,19290,0
20230616,122200,520181790,19290,19290,19290,19290,0
20230616,122100,520181790,19290,19200,19290,19200,27
20230616,122000,519662670,19200,19200,19200,19200,27
20230616,121900,519144270,19200,19200,19200,19200,0
20230616,121800,519144270,19200,19200,19200,19200,30
20230616,121700,518568270,19200,19200,19200,19200,0
20230616,121600,518568270,19200,19200,19200,19200,0
20230616,121500,518568270,19200,19200,19200,19200,0
20230616,121400,518568270,19200,19200,19200,19200,0
20230616,121300,518568270,19200,19200,19200,19200,1
20230616,121200,518549070,19200,19200,19200,19200,1
20230616,121100,518529870,19190,19250,19250,19190,894
20230616,121000,501353000,19250,19280,19280,19250,366
20230616,120900,494303860,19280,19280,19280,19280,180
20230616,120800,490833460,19280,19280,19280,19280,22
20230616,120700,490409300,19290,19290,19290,19290,0
20230616,120600,490409300,19290,19290,19290,19290,0
20230616,120500,490409300,19290,19290,19290,19290,0
20230616,120400,490409300,19290,19290,19290,19290,0
20230616,120300,490409300,19290,19290,19290,19290,1
20230616,120200,490390010,19280,19280,19280,19280,0
20230616,120100,490390010,19280,19280,19280,19280,50
20230616,120000,489426010,19280,19280,19280,19280,0
20230616,115900,489426010,19280,19280,19280,19280,95
20230616,115800,487594410,19270,19280,19280,19270,112
20230616,115700,485436160,19280,19280,19280,19280,0
20230616,115600,485436160,19280,19280,19280,19280,0
20230616,115500,485436160,19280,19280,19280,19280,0
20230616,115400,485436160,19280,19280,19280,19280,0
20230616,115300,485436160,19280,19280,19280,19280,0
20230616,115200,485436160,19280,19280,19280,19280,100
20230616,115100,483508160,19290,19290,19290,19290,0
20230616,115000,483508160,19290,19290,19290,19290,0
20230616,114900,483508160,19290,19290,19290,19290,20
20230616,114800,483122360,19290,19290,19290,19290,10
20230616,114700,482929460,19290,19290,19290,19290,0
20230616,114600,482929460,19290,19290,19290,19290,0
20230616,114500,482929460,19290,19290,19290,19290,0
20230616,114400,482929460,19290,19290,19290,19290,1
20230616,114300,482910170,19280,19290,19290,19280,11
20230616,114200,482698080,19290,19290,19290,19290,0
20230616,114100,482698080,19290,19290,19290,19290,0
20230616,114000,482698080,19290,19290,19290,19290,17
20230616,113900,482370150,19290,19290,19290,19290,43
20230616,113800,481540680,19290,19290,19290,19290,0
20230616,113700,481540680,19290,19290,19290,19290,0
20230616,113600,481540680,19290,19290,19290,19290,63
20230616,113500,480325410,19290,19290,19290,19290,100
20230616,113400,478396410,19300,19300,19300,19300,10
20230616,113300,478203410,19340,19340,19340,19340,0
20230616,113200,478203410,19340,19310,19340,19310,12
20230616,113100,477971560,19290,19290,19290,19290,0
20230616,113000,477971560,19290,19290,19290,19290,49
20230616,112900,477026350,19300,19300,19300,19300,10
20230616,112800,476833350,19310,19310,19310,19310,0
20230616,112700,476833350,19310,19310,19310,19310,0
20230616,112600,476833350,19310,19320,19320,19310,82
20230616,112500,475249820,19320,19320,19320,19320,269
20230616,112400,470052740,19320,19320,19320,19320,14
20230616,112300,469782260,19320,19330,19330,19320,380
20230616,112200,462439620,19340,19340,19340,19340,84
20230616,112100,460815060,19360,19360,19360,19360,0
20230616,112000,460815060,19360,19360,19360,19360,0
20230616,111900,460815060,19360,19360,19360,19360,0
20230616,111800,460815060,19360,19360,19360,19360,0
20230616,111700,460815060,19360,19360,19360,19340,310
20230616,111600,454816900,19360,19360,19360,19360,138
20230616,111500,452145220,19370,19360,19370,19360,13
20230616,111400,451893510,19360,19360,19360,19360,120
20230616,111300,449570310,19370,19370,19370,19370,20
20230616,111200,449182910,19360,19370,19370,19360,44
20230616,111100,448330670,19360,19360,19360,19360,0
20230616,111000,448330670,19360,19360,19360,19360,5
20230616,110900,448233870,19370,19360,19370,19360,115
20230616,110800,446007420,19370,19370,19370,19370,1
20230616,110700,445988050,19360,19360,19360,19360,20
20230616,110600,445600850,19390,19390,19390,19390,0
20230616,110500,445600850,19390,19390,19390,19390,0
20230616,110400,445600850,19390,19390,19390,19390,0
20230616,110300,445600850,19390,19390,19390,19390,50
20230616,110200,444631350,19390,19390,19390,19390,1
20230616,110100,444611960,19390,19390,19390,19390,0
20230616,110000,444611960,19390,19390,19390,19390,0
20230616,105900,444611960,19390,19390,19390,19390,1
20230616,105800,444592570,19390,19390,19390,19390,0
20230616,105700,444592570,19390,19390,19390,19390,4
20230616,105600,444515010,19390,19390,19390,19390,0
20230616,105500,444515010,19390,19390,19390,19390,0
20230616,105400,444515010,19390,19350,19390,19350,32
20230616,105300,443894630,19390,19390,19390,19390,230
20230616,105200,439434930,19390,19390,19390,19390,0
20230616,105100,439434930,19390,19390,19390,19390,21
20230616,105000,439027740,19320,19320,19320,19320,0
20230616,104900,439027740,19320,19320,19320,19320,200
20230616,104800,435163740,19320,19390,19390,19320,300
20230616,104700,429359740,19390,19380,19400,19380,1531
20230616,104600,399660870,19390,19390,19390,19390,0
20230616,104500,399660870,19390,19390,19390,19390,81
20230616,104400,398090280,19390,19390,19390,19390,0
20230616,104300,398090280,19390,19390,19390,19390,134
20230616,104200,395492020,19390,19300,19390,19300,84
20230616,104100,393863350,19380,19310,19380,19310,121
20230616,104000,391519630,19290,19280,19290,19280,715
20230616,103900,377731330,19270,19270,19270,19270,0
20230616,103800,377731330,19270,19270,19270,19270,21
20230616,103700,377326660,19270,19270,19270,19270,0
20230616,103600,377326660,19270,19270,19270,19270,0
20230616,103500,377326660,19270,19270,19270,19270,23
20230616,103400,376883450,19270,19270,19270,19270,13
20230616,103300,376632940,19270,19270,19270,19270,13
20230616,103200,376382430,19250,19260,19270,19250,264
20230616,103100,371296180,19250,19250,19250,19250,299
20230616,103000,365540430,19240,19240,19240,19240,323
20230616,102900,359325910,19240,19240,19240,19240,100
20230616,102800,357401910,19240,19250,19250,19240,26
20230616,102700,356901420,19250,19250,19250,19250,0
20230616,102600,356901420,19250,19250,19250,19250,0
20230616,102500,356901420,19250,19250,19250,19250,1
20230616,102400,356882170,19230,19230,19230,19230,0
20230616,102300,356882170,19230,19230,19230,19230,137
20230616,102200,354247660,19230,19230,19230,19230,200
20230616,102100,350401660,19230,19240,19240,19230,141
20230616,102000,347690080,19230,19230,19230,19230,10
20230616,101900,347497780,19250,19250,19250,19250,0
20230616,101800,347497780,19250,19250,19250,19250,55
20230616,101700,346439030,19250,19250,19250,19250,199
20230616,101600,342608280,19250,19240,19250,19230,296
20230616,101500,336911250,19250,19250,19250,19250,1
20230616,101400,336892000,19240,19240,19240,19240,4
20230616,101300,336815040,19240,19240,19240,19240,43
20230616,101200,335987720,19230,19230,19230,19230,146
20230616,101100,333180140,19250,19250,19250,19250,0
20230616,101000,333180140,19250,19250,19250,19250,0
20230616,100900,333180140,19250,19230,19250,19230,263
20230616,100800,328122390,19240,19240,19240,19240,102
20230616,100700,326159910,19250,19250,19250,19250,12
20230616,100600,325928910,19260,19260,19260,19260,0
20230616,100500,325928910,19260,19260,19260,19260,0
20230616,100400,325928910,19260,19260,19260,19260,56
20230616,100300,324850350,19260,19230,19260,19230,101
20230616,100200,322908090,19230,19260,19260,19230,325
20230616,100100,316657970,19260,19260,19260,19260,0
20230616,100000,316657970,19260,19260,19260,19260,380
20230616,095900,309339170,19260,19260,19270,19260,122
20230616,095800,306989440,19260,19270,19270,19260,904
20230616,095700,289577960,19280,19280,19280,19280,2
20230616,095600,289539400,19280,19280,19280,19280,111
20230616,095500,287399320,19280,19280,19280,19280,135
20230616,095400,284796520,19280,19270,19280,19270,162
20230616,095300,281673720,19270,19290,19290,19270,206
20230616,095200,277704060,19270,19270,19270,19270,100
20230616,095100,275777060,19290,19290,19290,19290,301
20230616,095000,269970770,19290,19280,19290,19270,98
20230616,094900,268081420,19270,19280,19280,19270,19
20230616,094800,267715140,19280,19310,19310,19270,359
20230616,094700,260797130,19300,19300,19300,19300,213
20230616,094600,256686230,19300,19360,19360,19300,388
20230616,094500,249194240,19380,19380,19380,19380,0
20230616,094400,249194240,19380,19400,19400,19380,178
20230616,094300,245742660,19400,19400,19400,19400,1014
20230616,094200,226071060,19400,19390,19400,19300,1167
20230616,094100,203453960,19390,19390,19390,19370,474
20230616,094000,194264650,19390,19480,19500,19220,761
20230616,093900,179464500,19490,19180,19490,19180,1430
20230616,093800,151816410,19210,19070,19210,19070,4306
20230616,093700,69316970,19060,19050,19060,19050,291
20230616,093600,63772210,19040,19010,19040,19010,1099
20230616,093500,42869410,19010,19010,19010,19010,27
20230616,093400,42356140,19010,19010,19010,19010,72
20230616,093300,40987420,19000,18990,19000,18990,171
20230616,093200,37738450,18990,18990,18990,18990,6
20230616,093100,37624510,18990,18970,18990,18970,77
20230616,093000,36163730,18970,18970,18970,18970,0
20230616,092900,36163730,18970,18970,18970,18970,112
20230616,092800,34039090,18930,18930,18940,18930,136
20230616,092700,31464340,18930,18880,18930,18880,212
20230616,092600,27459730,18880,18900,18900,18880,494
20230616,092500,18126580,18920,18920,18920,18920,1
20230616,092400,18107660,18920,18920,18920,18920,14
20230616,092300,17842780,18990,18990,18990,18990,17
20230616,092200,17519950,18930,18920,18930,18920,375
20230616,092100,10422200,18930,18900,18930,18900,12
20230616,092000,10195070,18890,18890,18890,18890,24
20230616,091900,9741710,18930,18930,18930,18930,22
20230616,091800,9325250,18930,18930,18930,18930,0
20230616,091700,9325250,18930,18930,18930,18930,311
20230616,091600,3438020,18930,18930,18930,18930,67
20230616,091500,2169710,18930,18930,18930,18930,0
20230616,091400,2169710,18930,18930,18930,18930,0
20230616,091300,2169710,18930,18930,18930,18930,10
20230616,091200,1980410,19000,19000,19000,19000,15
20230616,091100,1695410,19020,19020,19020,19020,0
20230616,091000,1695410,19020,19020,19020,19020,7
20230616,090900,1562270,19030,19030,19030,19030,0
20230616,090800,1562270,19030,19030,19030,19030,2
20230616,090700,1524210,18820,18820,18820,18820,0
20230616,090600,1524210,18820,18820,18820,18820,0
20230616,090500,1524210,18820,18820,18820,18820,8
20230616,090400,1373650,18820,18830,18830,18820,42
20230616,090300,583200,18820,18820,18820,18820,20
20230616,090200,206800,18800,18800,18800,18800,0
20230616,090100,206800,18800,18800,18800,18800,0
20230616,090000,206800,18800,18800,18800,18800,11