KissMeData/216080/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195700,353576900,19230,19230,19230,19230,205
20230620,195600,353576900,19230,19230,19230,19230,0
20230620,195500,353576900,19230,19230,19230,19230,0
20230620,195400,353576900,19230,19230,19230,19230,0
20230620,195300,353576900,19230,19230,19230,19230,0
20230620,195200,353576900,19230,19230,19230,19230,0
20230620,195100,353576900,19230,19230,19230,19230,0
20230620,195000,353576900,19230,19230,19230,19230,0
20230620,194900,353576900,19230,19230,19230,19230,0
20230620,194800,353576900,19230,19230,19230,19230,0
20230620,194700,353576900,19230,19230,19230,19230,0
20230620,194600,353576900,19230,19230,19230,19230,0
20230620,194500,353576900,19230,19230,19230,19230,0
20230620,194400,353576900,19230,19230,19230,19230,0
20230620,194300,353576900,19230,19230,19230,19230,0
20230620,194200,353576900,19230,19230,19230,19230,0
20230620,194100,353576900,19230,19230,19230,19230,0
20230620,194000,353576900,19230,19230,19230,19230,0
20230620,193900,353576900,19230,19230,19230,19230,0
20230620,193800,353576900,19230,19230,19230,19230,0
20230620,193700,353576900,19230,19230,19230,19230,0
20230620,193600,353576900,19230,19230,19230,19230,0
20230620,193500,353576900,19230,19230,19230,19230,0
20230620,193400,353576900,19230,19230,19230,19230,0
20230620,193300,353576900,19230,19230,19230,19230,0
20230620,193200,353576900,19230,19230,19230,19230,0
20230620,193100,353576900,19230,19230,19230,19230,0
20230620,193000,353576900,19230,19230,19230,19230,0
20230620,192900,353576900,19230,19230,19230,19230,0
20230620,192800,353576900,19230,19230,19230,19230,0
20230620,192700,353576900,19230,19230,19230,19230,205
20230620,192600,353576900,19230,19230,19230,19230,0
20230620,192500,353576900,19230,19230,19230,19230,0
20230620,192400,353576900,19230,19230,19230,19230,0
20230620,192300,353576900,19230,19230,19230,19230,0
20230620,192200,353576900,19230,19230,19230,19230,0
20230620,192100,353576900,19230,19230,19230,19230,0
20230620,192000,353576900,19230,19230,19230,19230,0
20230620,191900,353576900,19230,19230,19230,19230,0
20230620,191800,353576900,19230,19230,19230,19230,0
20230620,191700,353576900,19230,19230,19230,19230,0
20230620,191600,353576900,19230,19230,19230,19230,0
20230620,191500,353576900,19230,19230,19230,19230,0
20230620,191400,353576900,19230,19230,19230,19230,0
20230620,191300,353576900,19230,19230,19230,19230,0
20230620,191200,353576900,19230,19230,19230,19230,0
20230620,191100,353576900,19230,19230,19230,19230,0
20230620,191000,353576900,19230,19230,19230,19230,0
20230620,190900,353576900,19230,19230,19230,19230,0
20230620,190800,353576900,19230,19230,19230,19230,0
20230620,190700,353576900,19230,19230,19230,19230,0
20230620,190600,353576900,19230,19230,19230,19230,0
20230620,190500,353576900,19230,19230,19230,19230,0
20230620,190400,353576900,19230,19230,19230,19230,0
20230620,190300,353576900,19230,19230,19230,19230,0
20230620,190200,353576900,19230,19230,19230,19230,0
20230620,190100,353576900,19230,19230,19230,19230,0
20230620,190000,353576900,19230,19230,19230,19230,0
20230620,185900,353576900,19230,19230,19230,19230,0
20230620,185800,353576900,19230,19230,19230,19230,0
20230620,185700,353576900,19230,19230,19230,19230,205
20230620,185600,353576900,19230,19230,19230,19230,0
20230620,185500,353576900,19230,19230,19230,19230,0
20230620,185400,353576900,19230,19230,19230,19230,0
20230620,185300,353576900,19230,19230,19230,19230,0
20230620,185200,353576900,19230,19230,19230,19230,0
20230620,185100,353576900,19230,19230,19230,19230,0
20230620,185000,353576900,19230,19230,19230,19230,0
20230620,184900,353576900,19230,19230,19230,19230,0
20230620,184800,353576900,19230,19230,19230,19230,0
20230620,184700,353576900,19230,19230,19230,19230,0
20230620,184600,353576900,19230,19230,19230,19230,0
20230620,184500,353576900,19230,19230,19230,19230,0
20230620,184400,353576900,19230,19230,19230,19230,0
20230620,184300,353576900,19230,19230,19230,19230,0
20230620,184200,353576900,19230,19230,19230,19230,0
20230620,184100,353576900,19230,19230,19230,19230,0
20230620,184000,353576900,19230,19230,19230,19230,0
20230620,183900,353576900,19230,19230,19230,19230,0
20230620,183800,353576900,19230,19230,19230,19230,0
20230620,183700,353576900,19230,19230,19230,19230,0
20230620,183600,353576900,19230,19230,19230,19230,0
20230620,183500,353576900,19230,19230,19230,19230,0
20230620,183400,353576900,19230,19230,19230,19230,0
20230620,183300,353576900,19230,19230,19230,19230,0
20230620,183200,353576900,19230,19230,19230,19230,0
20230620,183100,353576900,19230,19230,19230,19230,0
20230620,183000,353576900,19230,19230,19230,19230,0
20230620,182900,353576900,19230,19230,19230,19230,0
20230620,182800,353576900,19230,19230,19230,19230,0
20230620,182700,353576900,19230,19230,19230,19230,205
20230620,182600,353576900,19230,19230,19230,19230,0
20230620,182500,353576900,19230,19230,19230,19230,0
20230620,182400,353576900,19230,19230,19230,19230,0
20230620,182300,353576900,19230,19230,19230,19230,0
20230620,182200,353576900,19230,19230,19230,19230,0
20230620,182100,353576900,19230,19230,19230,19230,0
20230620,182000,353576900,19230,19230,19230,19230,0
20230620,181900,353576900,19230,19230,19230,19230,0
20230620,181800,353576900,19230,19230,19230,19230,0
20230620,181700,353576900,19230,19230,19230,19230,0
20230620,181600,353576900,19230,19230,19230,19230,0
20230620,181500,353576900,19230,19230,19230,19230,0
20230620,181400,353576900,19230,19230,19230,19230,0
20230620,181300,353576900,19230,19230,19230,19230,0
20230620,181200,353576900,19230,19230,19230,19230,0
20230620,181100,353576900,19230,19230,19230,19230,0
20230620,181000,353576900,19230,19230,19230,19230,0
20230620,180900,353576900,19230,19230,19230,19230,0
20230620,180800,353576900,19230,19230,19230,19230,0
20230620,180700,353576900,19230,19230,19230,19230,0
20230620,180600,353576900,19230,19230,19230,19230,0
20230620,180500,353576900,19230,19230,19230,19230,0
20230620,180400,353576900,19230,19230,19230,19230,0
20230620,180300,353576900,19230,19230,19230,19230,0
20230620,180200,353576900,19230,19230,19230,19230,0
20230620,180100,353576900,19230,19230,19230,19230,0
20230620,180000,353576900,19230,19230,19230,19230,0
20230620,175900,353576900,19230,19230,19230,19230,0
20230620,175800,353576900,19230,19230,19230,19230,0
20230620,175700,353576900,19230,19230,19230,19230,205
20230620,175600,353576900,19230,19230,19230,19230,0
20230620,175500,353576900,19230,19230,19230,19230,0
20230620,175400,353576900,19230,19230,19230,19230,0
20230620,175300,353576900,19230,19230,19230,19230,0
20230620,175200,353576900,19230,19230,19230,19230,0
20230620,175100,353576900,19230,19230,19230,19230,0
20230620,175000,353576900,19230,19230,19230,19230,0
20230620,174900,353576900,19230,19230,19230,19230,0
20230620,174800,353576900,19230,19230,19230,19230,0
20230620,174700,353576900,19230,19230,19230,19230,0
20230620,174600,353576900,19230,19230,19230,19230,0
20230620,174500,353576900,19230,19230,19230,19230,0
20230620,174400,353576900,19230,19230,19230,19230,0
20230620,174300,353576900,19230,19230,19230,19230,0
20230620,174200,353576900,19230,19230,19230,19230,0
20230620,174100,353576900,19230,19230,19230,19230,0
20230620,174000,353576900,19230,19230,19230,19230,0
20230620,173900,353576900,19230,19230,19230,19230,0
20230620,173800,353576900,19230,19230,19230,19230,0
20230620,173700,353576900,19230,19230,19230,19230,0
20230620,173600,353576900,19230,19230,19230,19230,0
20230620,173500,353576900,19230,19230,19230,19230,0
20230620,173400,353576900,19230,19230,19230,19230,0
20230620,173300,353576900,19230,19230,19230,19230,0
20230620,173200,353576900,19230,19230,19230,19230,0
20230620,173100,353576900,19230,19230,19230,19230,0
20230620,173000,353576900,19230,19230,19230,19230,0
20230620,172900,353576900,19230,19230,19230,19230,0
20230620,172800,353576900,19230,19230,19230,19230,0
20230620,172700,353576900,19230,19230,19230,19230,205
20230620,172600,353576900,19230,19230,19230,19230,0
20230620,172500,353576900,19230,19230,19230,19230,0
20230620,172400,353576900,19230,19230,19230,19230,0
20230620,172300,353576900,19230,19230,19230,19230,0
20230620,172200,353576900,19230,19230,19230,19230,0
20230620,172100,353576900,19230,19230,19230,19230,0
20230620,172000,353576900,19230,19230,19230,19230,0
20230620,171900,353576900,19230,19230,19230,19230,0
20230620,171800,353576900,19230,19230,19230,19230,0
20230620,171700,353576900,19230,19230,19230,19230,0
20230620,171600,353576900,19230,19230,19230,19230,0
20230620,171500,353576900,19230,19230,19230,19230,0
20230620,171400,353576900,19230,19230,19230,19230,0
20230620,171300,353576900,19230,19230,19230,19230,0
20230620,171200,353576900,19230,19230,19230,19230,0
20230620,171100,353576900,19230,19230,19230,19230,0
20230620,171000,353576900,19230,19230,19230,19230,0
20230620,170900,353576900,19230,19230,19230,19230,0
20230620,170800,353576900,19230,19230,19230,19230,0
20230620,170700,353576900,19230,19230,19230,19230,0
20230620,170600,353576900,19230,19230,19230,19230,0
20230620,170500,353576900,19230,19230,19230,19230,0
20230620,170400,353576900,19230,19230,19230,19230,0
20230620,170300,353576900,19230,19230,19230,19230,0
20230620,170200,353576900,19230,19230,19230,19230,0
20230620,170100,353576900,19230,19230,19230,19230,0
20230620,170000,353576900,19230,19230,19230,19230,0
20230620,165900,353576900,19230,19230,19230,19230,0
20230620,165800,353576900,19230,19230,19230,19230,0
20230620,165700,353576900,19230,19230,19230,19230,205
20230620,165600,353576900,19230,19230,19230,19230,0
20230620,165500,353576900,19230,19230,19230,19230,0
20230620,165400,353576900,19230,19230,19230,19230,0
20230620,165300,353576900,19230,19230,19230,19230,0
20230620,165200,353576900,19230,19230,19230,19230,0
20230620,165100,353576900,19230,19230,19230,19230,0
20230620,165000,353576900,19230,19230,19230,19230,0
20230620,164900,353576900,19230,19230,19230,19230,0
20230620,164800,353576900,19230,19230,19230,19230,0
20230620,164700,353576900,19230,19230,19230,19230,0
20230620,164600,353576900,19230,19230,19230,19230,0
20230620,164500,353576900,19230,19230,19230,19230,0
20230620,164400,353576900,19230,19230,19230,19230,0
20230620,164300,353576900,19230,19230,19230,19230,0
20230620,164200,353576900,19230,19230,19230,19230,0
20230620,164100,353576900,19230,19230,19230,19230,0
20230620,164000,353576900,19230,19230,19230,19230,0
20230620,163900,353576900,19230,19230,19230,19230,0
20230620,163800,353576900,19230,19230,19230,19230,0
20230620,163700,353576900,19230,19230,19230,19230,0
20230620,163600,353576900,19230,19230,19230,19230,0
20230620,163500,353576900,19230,19230,19230,19230,0
20230620,163400,353576900,19230,19230,19230,19230,0
20230620,163300,353576900,19230,19230,19230,19230,0
20230620,163200,353576900,19230,19230,19230,19230,0
20230620,163100,353576900,19230,19230,19230,19230,0
20230620,163000,353576900,19230,19230,19230,19230,0
20230620,162900,353576900,19230,19230,19230,19230,0
20230620,162800,353576900,19230,19230,19230,19230,0
20230620,162700,353576900,19230,19230,19230,19230,205
20230620,162600,353576900,19230,19230,19230,19230,0
20230620,162500,353576900,19230,19230,19230,19230,0
20230620,162400,353576900,19230,19230,19230,19230,0
20230620,162300,353576900,19230,19230,19230,19230,0
20230620,162200,353576900,19230,19230,19230,19230,0
20230620,162100,353576900,19230,19230,19230,19230,0
20230620,162000,353576900,19230,19230,19230,19230,0
20230620,161900,353576900,19230,19230,19230,19230,0
20230620,161800,353576900,19230,19230,19230,19230,0
20230620,161700,353576900,19230,19230,19230,19230,0
20230620,161600,353576900,19230,19230,19230,19230,0
20230620,161500,353576900,19230,19230,19230,19230,0
20230620,161400,353576900,19230,19230,19230,19230,0
20230620,161300,353576900,19230,19230,19230,19230,0
20230620,161200,353576900,19230,19230,19230,19230,0
20230620,161100,353576900,19230,19230,19230,19230,0
20230620,161000,353576900,19230,19230,19230,19230,0
20230620,160900,353576900,19230,19230,19230,19230,0
20230620,160800,353576900,19230,19230,19230,19230,0
20230620,160700,353576900,19230,19230,19230,19230,0
20230620,160600,353576900,19230,19230,19230,19230,0
20230620,160500,353576900,19230,19230,19230,19230,0
20230620,160400,353576900,19230,19230,19230,19230,0
20230620,160300,353576900,19230,19230,19230,19230,0
20230620,160200,353576900,19230,19230,19230,19230,0
20230620,160100,353576900,19230,19230,19230,19230,0
20230620,160000,353576900,19230,19230,19230,19230,0
20230620,155900,353576900,19230,19230,19230,19230,0
20230620,155800,353576900,19230,19230,19230,19230,0
20230620,155700,353576900,19230,19230,19230,19230,205
20230620,155600,353576900,19230,19230,19230,19230,0
20230620,155500,353576900,19230,19230,19230,19230,0
20230620,155400,353576900,19230,19230,19230,19230,0
20230620,155300,353576900,19230,19230,19230,19230,0
20230620,155200,353576900,19230,19230,19230,19230,0
20230620,155100,353576900,19230,19230,19230,19230,0
20230620,155000,353576900,19230,19230,19230,19230,0
20230620,154900,353576900,19230,19230,19230,19230,0
20230620,154800,353576900,19230,19230,19230,19230,0
20230620,154700,353576900,19230,19230,19230,19230,0
20230620,154600,353576900,19230,19230,19230,19230,0
20230620,154500,353576900,19230,19230,19230,19230,0
20230620,154400,353576900,19230,19230,19230,19230,0
20230620,154300,353576900,19230,19230,19230,19230,0
20230620,154200,353576900,19230,19230,19230,19230,0
20230620,154100,353576900,19230,19230,19230,19230,0
20230620,154000,353576900,19230,19230,19230,19230,0
20230620,153900,353576900,19230,19230,19230,19230,0
20230620,153800,353576900,19230,19230,19230,19230,0
20230620,153700,353576900,19230,19230,19230,19230,0
20230620,153600,353576900,19230,19230,19230,19230,0
20230620,153500,353576900,19230,19230,19230,19230,0
20230620,153400,353576900,19230,19230,19230,19230,0
20230620,153300,353576900,19230,19230,19230,19230,0
20230620,153200,353576900,19230,19230,19230,19230,0
20230620,153100,353576900,19230,19230,19230,19230,0
20230620,153000,353576900,19230,19230,19230,19230,205
20230620,152900,349634750,19160,19160,19160,19160,0
20230620,152800,349634750,19160,19160,19160,19160,0
20230620,152700,349634750,19160,19160,19160,19160,0
20230620,152600,349634750,19160,19160,19160,19160,0
20230620,152500,349634750,19160,19160,19160,19160,0
20230620,152400,349634750,19160,19160,19160,19160,0
20230620,152300,349634750,19160,19160,19160,19160,0
20230620,152200,349634750,19160,19160,19160,19160,0
20230620,152100,349634750,19160,19160,19160,19160,0
20230620,152000,349634750,19160,19160,19160,19160,0
20230620,151900,349634750,19160,19230,19230,19160,29
20230620,151800,349078570,19210,19210,19210,19210,100
20230620,151700,347157570,19200,19200,19200,19200,13
20230620,151600,346907970,19200,19200,19200,19200,2
20230620,151500,346869570,19240,19240,19240,19210,8
20230620,151400,346715830,19220,19240,19240,19220,326
20230620,151300,340445850,19240,19240,19240,19240,200
20230620,151200,336597850,19240,19230,19240,19230,53
20230620,151100,335578160,19230,19230,19230,19230,100
20230620,151000,333655160,19230,19230,19230,19230,70
20230620,150900,332309060,19230,19230,19230,19230,0
20230620,150800,332309060,19230,19230,19230,19230,0
20230620,150700,332309060,19230,19230,19230,19230,0
20230620,150600,332309060,19230,19230,19230,19230,1
20230620,150500,332289830,19220,19220,19220,19220,1
20230620,150400,332270610,19210,19200,19210,19200,118
20230620,150300,330004750,19200,19200,19200,19200,0
20230620,150200,330004750,19200,19200,19200,19200,250
20230620,150100,325204750,19200,19200,19200,19200,0
20230620,150000,325204750,19200,19200,19200,19200,0
20230620,145900,325204750,19200,19180,19200,19180,28
20230620,145800,324667590,19200,19200,19200,19200,0
20230620,145700,324667590,19200,19200,19200,19200,2
20230620,145600,324629190,19200,19190,19200,19190,150
20230620,145500,321749240,19200,19200,19200,19200,1
20230620,145400,321730040,19180,19180,19180,19180,0
20230620,145300,321730040,19180,19180,19180,19180,0
20230620,145200,321730040,19180,19180,19180,19180,5
20230620,145100,321634140,19200,19200,19200,19200,103
20230620,145000,319656540,19200,19200,19200,19200,0
20230620,144900,319656540,19200,19200,19200,19200,0
20230620,144800,319656540,19200,19200,19200,19200,0
20230620,144700,319656540,19200,19200,19200,19200,0
20230620,144600,319656540,19200,19200,19200,19200,20
20230620,144500,319272540,19200,19200,19200,19200,0
20230620,144400,319272540,19200,19200,19200,19200,0
20230620,144300,319272540,19200,19200,19200,19200,0
20230620,144200,319272540,19200,19150,19200,19150,400
20230620,144100,311603460,19150,19150,19150,19150,0
20230620,144000,311603460,19150,19150,19150,19150,25
20230620,143900,311124710,19150,19150,19150,19150,0
20230620,143800,311124710,19150,19150,19150,19150,0
20230620,143700,311124710,19150,19150,19150,19150,3
20230620,143600,311067260,19140,19140,19140,19140,0
20230620,143500,311067260,19140,19140,19140,19140,7
20230620,143400,310933280,19140,19140,19140,19140,0
20230620,143300,310933280,19140,19140,19140,19140,0
20230620,143200,310933280,19140,19140,19140,19140,0
20230620,143100,310933280,19140,19140,19140,19140,0
20230620,143000,310933280,19140,19140,19140,19140,0
20230620,142900,310933280,19140,19140,19140,19140,23
20230620,142800,310493060,19070,19070,19070,19070,0
20230620,142700,310493060,19070,19070,19070,19070,0
20230620,142600,310493060,19070,19070,19070,19070,0
20230620,142500,310493060,19070,19070,19070,19070,0
20230620,142400,310493060,19070,19070,19070,19070,0
20230620,142300,310493060,19070,19110,19110,19070,1117
20230620,142200,289181710,19150,19150,19150,19150,0
20230620,142100,289181710,19150,19150,19150,19150,0
20230620,142000,289181710,19150,19110,19150,19110,180
20230620,141900,285737910,19100,19100,19100,19100,0
20230620,141800,285737910,19100,19100,19100,19100,5
20230620,141700,285642410,19100,19100,19100,19100,0
20230620,141600,285642410,19100,19100,19100,19100,9
20230620,141500,285470510,19100,19100,19100,19100,0
20230620,141400,285470510,19100,19100,19100,19100,1
20230620,141300,285451410,19110,19110,19110,19110,0
20230620,141200,285451410,19110,19110,19110,19110,0
20230620,141100,285451410,19110,19110,19110,19110,422
20230620,141000,277386990,19110,19110,19110,19110,1118
20230620,140900,256022010,19100,19100,19100,19100,20
20230620,140800,255640010,19100,19100,19100,19100,0
20230620,140700,255640010,19100,19100,19100,19100,0
20230620,140600,255640010,19100,19100,19100,19100,0
20230620,140500,255640010,19100,19100,19100,19100,0
20230620,140400,255640010,19100,19100,19100,19100,0
20230620,140300,255640010,19100,19100,19100,19100,40
20230620,140200,254876010,19100,19100,19100,19100,0
20230620,140100,254876010,19100,19100,19100,19100,0
20230620,140000,254876010,19100,19100,19100,19100,239
20230620,135900,250311110,19090,19110,19110,19090,53
20230620,135800,249299240,19110,19110,19110,19110,1
20230620,135700,249280130,19110,19110,19110,19110,500
20230620,135600,239725130,19110,19110,19110,19110,0
20230620,135500,239725130,19110,19110,19110,19110,1
20230620,135400,239706020,19090,19090,19090,19090,0
20230620,135300,239706020,19090,19090,19090,19090,0
20230620,135200,239706020,19090,19090,19090,19090,0
20230620,135100,239706020,19090,19090,19090,19090,0
20230620,135000,239706020,19090,19090,19090,19090,0
20230620,134900,239706020,19090,19080,19090,19080,298
20230620,134800,234017940,19080,19080,19080,19080,0
20230620,134700,234017940,19080,19080,19080,19080,0
20230620,134600,234017940,19080,19080,19080,19080,42
20230620,134500,233216580,19080,19080,19080,19080,0
20230620,134400,233216580,19080,19080,19080,19080,0
20230620,134300,233216580,19080,19080,19080,19080,15
20230620,134200,232930380,19080,19080,19080,19080,278
20230620,134100,227626140,19090,19110,19110,19090,277
20230620,134000,222338190,19150,19150,19150,19150,0
20230620,133900,222338190,19150,19150,19150,19150,0
20230620,133800,222338190,19150,19150,19150,19150,0
20230620,133700,222338190,19150,19150,19150,19150,1
20230620,133600,222319040,19160,19160,19160,19160,0
20230620,133500,222319040,19160,19160,19160,19160,0
20230620,133400,222319040,19160,19160,19160,19160,0
20230620,133300,222319040,19160,19160,19160,19160,0
20230620,133200,222319040,19160,19160,19160,19160,0
20230620,133100,222319040,19160,19150,19160,19150,100
20230620,133000,220403750,19090,19090,19090,19090,0
20230620,132900,220403750,19090,19090,19090,19090,8
20230620,132800,220251030,19100,19100,19100,19100,194
20230620,132700,216545630,19100,19100,19100,19100,288
20230620,132600,211044830,19100,19100,19100,19100,30
20230620,132500,210471830,19130,19130,19130,19130,1
20230620,132400,210452700,19140,19100,19140,19100,3
20230620,132300,210395360,19100,19100,19100,19100,0
20230620,132200,210395360,19100,19100,19100,19100,0
20230620,132100,210395360,19100,19100,19100,19100,0
20230620,132000,210395360,19100,19100,19100,19100,0
20230620,131900,210395360,19100,19100,19100,19100,0
20230620,131800,210395360,19100,19110,19110,19100,354
20230620,131700,203630640,19110,19110,19110,19110,0
20230620,131600,203630640,19110,19110,19110,19110,10
20230620,131500,203439540,19110,19110,19110,19110,8
20230620,131400,203286660,19110,19110,19110,19110,0
20230620,131300,203286660,19110,19110,19110,19110,0
20230620,131200,203286660,19110,19110,19110,19110,0
20230620,131100,203286660,19110,19110,19110,19110,5
20230620,131000,203191110,19110,19110,19110,19110,0
20230620,130900,203191110,19110,19110,19110,19110,0
20230620,130800,203191110,19110,19110,19110,19110,25
20230620,130700,202713360,19110,19110,19110,19110,1
20230620,130600,202694250,19110,19110,19110,19110,0
20230620,130500,202694250,19110,19110,19110,19110,14
20230620,130400,202426710,19150,19150,19150,19150,6
20230620,130300,202311810,19150,19150,19150,19150,0
20230620,130200,202311810,19150,19150,19150,19150,0
20230620,130100,202311810,19150,19150,19150,19150,1
20230620,130000,202292660,19100,19100,19100,19100,0
20230620,125900,202292660,19100,19090,19100,19090,119
20230620,125800,200020760,19100,19100,19100,19100,0
20230620,125700,200020760,19100,19100,19100,19100,0
20230620,125600,200020760,19100,19100,19100,19100,0
20230620,125500,200020760,19100,19100,19100,19100,11
20230620,125400,199810660,19100,19100,19100,19100,0
20230620,125300,199810660,19100,19100,19100,19100,176
20230620,125200,196449060,19110,19110,19110,19110,275
20230620,125100,191193810,19150,19150,19150,19150,0
20230620,125000,191193810,19150,19150,19150,19150,0
20230620,124900,191193810,19150,19150,19150,19150,0
20230620,124800,191193810,19150,19150,19150,19150,0
20230620,124700,191193810,19150,19150,19150,19150,0
20230620,124600,191193810,19150,19150,19150,19150,0
20230620,124500,191193810,19150,19150,19150,19150,0
20230620,124400,191193810,19150,19150,19150,19150,0
20230620,124300,191193810,19150,19150,19150,19150,0
20230620,124200,191193810,19150,19150,19150,19150,100
20230620,124100,189278810,19150,19150,19150,19150,1
20230620,124000,189259660,19110,19150,19150,19110,16
20230620,123900,188953860,19110,19110,19110,19110,23
20230620,123800,188514330,19110,19110,19110,19110,0
20230620,123700,188514330,19110,19110,19110,19110,3
20230620,123600,188457000,19110,19110,19110,19110,0
20230620,123500,188457000,19110,19110,19110,19110,14
20230620,123400,188189460,19110,19110,19110,19110,9
20230620,123300,188017470,19150,19150,19150,19150,0
20230620,123200,188017470,19150,19150,19150,19150,2
20230620,123100,187979170,19160,19160,19160,19160,0
20230620,123000,187979170,19160,19160,19160,19160,0
20230620,122900,187979170,19160,19160,19160,19160,4
20230620,122800,187902530,19160,19160,19160,19160,0
20230620,122700,187902530,19160,19160,19160,19160,0
20230620,122600,187902530,19160,19160,19160,19160,2
20230620,122500,187864210,19170,19170,19170,19170,0
20230620,122400,187864210,19170,19170,19170,19170,0
20230620,122300,187864210,19170,19170,19170,19170,0
20230620,122200,187864210,19170,19170,19170,19170,1
20230620,122100,187845040,19100,19100,19100,19100,1
20230620,122000,187825940,19100,19100,19100,19100,0
20230620,121900,187825940,19100,19100,19100,19100,0
20230620,121800,187825940,19100,19100,19100,19100,0
20230620,121700,187825940,19100,19100,19100,19100,0
20230620,121600,187825940,19100,19100,19100,19100,0
20230620,121500,187825940,19100,19100,19100,19100,0
20230620,121400,187825940,19100,19100,19100,19100,1
20230620,121300,187806840,19100,19100,19100,19100,0
20230620,121200,187806840,19100,19100,19100,19100,12
20230620,121100,187577640,19100,19100,19100,19100,0
20230620,121000,187577640,19100,19100,19100,19100,0
20230620,120900,187577640,19100,19100,19100,19100,0
20230620,120800,187577640,19100,19100,19100,19100,2
20230620,120700,187539440,19090,19090,19090,19090,0
20230620,120600,187539440,19090,19090,19090,19090,0
20230620,120500,187539440,19090,19090,19090,19090,0
20230620,120400,187539440,19090,19090,19090,19090,0
20230620,120300,187539440,19090,19090,19090,19090,90
20230620,120200,185821340,19090,19090,19090,19090,0
20230620,120100,185821340,19090,19090,19090,19090,11
20230620,120000,185611350,19080,19080,19080,19080,0
20230620,115900,185611350,19080,19080,19080,19080,0
20230620,115800,185611350,19080,19080,19080,19080,76
20230620,115700,184161270,19080,19080,19080,19080,0
20230620,115600,184161270,19080,19080,19080,19080,0
20230620,115500,184161270,19080,19080,19080,19080,20
20230620,115400,183779670,19080,19080,19080,19080,0
20230620,115300,183779670,19080,19080,19080,19080,10
20230620,115200,183588870,19090,19090,19090,19090,0
20230620,115100,183588870,19090,19090,19090,19090,0
20230620,115000,183588870,19090,19090,19090,19090,0
20230620,114900,183588870,19090,19090,19090,19090,0
20230620,114800,183588870,19090,19090,19090,19090,1
20230620,114700,183569780,19080,19080,19080,19080,9
20230620,114600,183398060,19080,19080,19080,19080,1
20230620,114500,183378980,19090,19090,19090,19090,0
20230620,114400,183378980,19090,19090,19090,19090,0
20230620,114300,183378980,19090,19090,19090,19090,0
20230620,114200,183378980,19090,19090,19090,19090,0
20230620,114100,183378980,19090,19090,19090,19090,0
20230620,114000,183378980,19090,19090,19090,19090,1
20230620,113900,183359890,19090,19090,19090,19090,0
20230620,113800,183359890,19090,19090,19090,19090,0
20230620,113700,183359890,19090,19090,19090,19090,100
20230620,113600,181450890,19120,19120,19120,19120,0
20230620,113500,181450890,19120,19120,19120,19120,0
20230620,113400,181450890,19120,19120,19120,19120,0
20230620,113300,181450890,19120,19120,19120,19120,0
20230620,113200,181450890,19120,19120,19120,19120,0
20230620,113100,181450890,19120,19120,19120,19120,9
20230620,113000,181278810,19120,19120,19120,19120,0
20230620,112900,181278810,19120,19120,19120,19120,0
20230620,112800,181278810,19120,19100,19120,19080,31
20230620,112700,180687190,19100,19100,19100,19100,0
20230620,112600,180687190,19100,19100,19100,19100,0
20230620,112500,180687190,19100,19100,19100,19100,0
20230620,112400,180687190,19100,19100,19100,19100,0
20230620,112300,180687190,19100,19100,19100,19100,0
20230620,112200,180687190,19100,19100,19100,19100,0
20230620,112100,180687190,19100,19100,19100,19100,0
20230620,112000,180687190,19100,19100,19100,19100,534
20230620,111900,170487790,19100,19100,19100,19100,0
20230620,111800,170487790,19100,19100,19100,19100,5
20230620,111700,170392290,19120,19120,19120,19120,16
20230620,111600,170086370,19180,19180,19180,19180,1
20230620,111500,170067190,19200,19200,19200,19200,26
20230620,111400,169567990,19200,19200,19200,19200,0
20230620,111300,169567990,19200,19200,19200,19200,50
20230620,111200,168607990,19200,19200,19200,19200,0
20230620,111100,168607990,19200,19200,19200,19200,30
20230620,111000,168031990,19200,19200,19200,19200,0
20230620,110900,168031990,19200,19120,19200,19120,11
20230620,110800,167821590,19120,19120,19120,19120,10
20230620,110700,167630390,19200,19200,19200,19200,0
20230620,110600,167630390,19200,19200,19200,19200,0
20230620,110500,167630390,19200,19200,19200,19200,0
20230620,110400,167630390,19200,19200,19200,19200,41
20230620,110300,166843190,19200,19120,19200,19120,16
20230620,110200,166537190,19200,19200,19200,19200,0
20230620,110100,166537190,19200,19200,19200,19200,0
20230620,110000,166537190,19200,19200,19200,19200,0
20230620,105900,166537190,19200,19200,19200,19200,0
20230620,105800,166537190,19200,19200,19200,19200,0
20230620,105700,166537190,19200,19200,19200,19200,0
20230620,105600,166537190,19200,19200,19200,19200,0
20230620,105500,166537190,19200,19200,19200,19200,196
20230620,105400,162773990,19210,19210,19210,19210,0
20230620,105300,162773990,19210,19210,19210,19210,0
20230620,105200,162773990,19210,19210,19210,19210,0
20230620,105100,162773990,19210,19210,19210,19210,0
20230620,105000,162773990,19210,19210,19210,19210,0
20230620,104900,162773990,19210,19210,19210,19210,0
20230620,104800,162773990,19210,19210,19210,19210,0
20230620,104700,162773990,19210,19210,19210,19210,48
20230620,104600,161851910,19210,19210,19210,19210,0
20230620,104500,161851910,19210,19210,19210,19210,0
20230620,104400,161851910,19210,19210,19210,19210,0
20230620,104300,161851910,19210,19220,19220,19210,102
20230620,104200,159892480,19210,19210,19210,19210,0
20230620,104100,159892480,19210,19210,19210,19210,0
20230620,104000,159892480,19210,19210,19210,19210,0
20230620,103900,159892480,19210,19210,19210,19210,0
20230620,103800,159892480,19210,19210,19210,19210,0
20230620,103700,159892480,19210,19210,19210,19210,1
20230620,103600,159873270,19240,19240,19240,19240,0
20230620,103500,159873270,19240,19240,19240,19240,49
20230620,103400,158930510,19240,19230,19240,19230,100
20230620,103300,157007000,19230,19220,19230,19220,21
20230620,103200,156603370,19240,19240,19240,19240,5
20230620,103100,156507170,19240,19240,19240,19240,2
20230620,103000,156468690,19240,19240,19240,19240,187
20230620,102900,152870810,19230,19220,19230,19220,80
20230620,102800,151332810,19220,19220,19220,19220,0
20230620,102700,151332810,19220,19220,19220,19220,0
20230620,102600,151332810,19220,19220,19220,19220,0
20230620,102500,151332810,19220,19220,19220,19220,160
20230620,102400,148257610,19230,19230,19230,19230,10
20230620,102300,148065310,19220,19230,19230,19220,111
20230620,102200,145930890,19230,19230,19230,19230,0
20230620,102100,145930890,19230,19230,19230,19230,137
20230620,102000,143296380,19230,19230,19230,19230,0
20230620,101900,143296380,19230,19230,19230,19230,0
20230620,101800,143296380,19230,19230,19230,19220,12
20230620,101700,143065720,19230,19230,19230,19230,0
20230620,101600,143065720,19230,19230,19230,19230,10
20230620,101500,142873420,19220,19220,19220,19220,43
20230620,101400,142046960,19230,19220,19230,19220,51
20230620,101300,141066730,19220,19220,19220,19220,0
20230620,101200,141066730,19220,19220,19220,19220,52
20230620,101100,140067290,19220,19220,19220,19220,1
20230620,101000,140048070,19210,19210,19210,19210,0
20230620,100900,140048070,19210,19200,19210,19200,182
20230620,100800,136552000,19200,19200,19200,19200,50
20230620,100700,135592000,19200,19200,19200,19200,1000
20230620,100600,116392000,19200,19200,19200,19200,1
20230620,100500,116372800,19200,19200,19200,19200,0
20230620,100400,116372800,19200,19200,19200,19200,21
20230620,100300,115969600,19200,19200,19200,19200,1
20230620,100200,115950400,19150,19150,19150,19150,1
20230620,100100,115931250,19200,19190,19200,19190,251
20230620,100000,111112350,19170,19170,19170,19170,1
20230620,095900,111093180,19210,19210,19210,19210,0
20230620,095800,111093180,19210,19210,19210,19210,0
20230620,095700,111093180,19210,19210,19210,19210,0
20230620,095600,111093180,19210,19170,19210,19170,226
20230620,095500,106755360,19180,19190,19190,19180,15
20230620,095400,106467650,19180,19180,19180,19180,12
20230620,095300,106237490,19190,19190,19190,19190,0
20230620,095200,106237490,19190,19190,19190,19190,47
20230620,095100,105335560,19190,19190,19190,19190,130
20230620,095000,102840860,19210,19200,19210,19190,48
20230620,094900,101919200,19200,19200,19200,19200,66
20230620,094800,100652000,19200,19200,19200,19200,38
20230620,094700,99922400,19200,19200,19200,19200,10
20230620,094600,99730400,19200,19200,19200,19200,0
20230620,094500,99730400,19200,19200,19200,19200,45
20230620,094400,98866400,19210,19210,19210,19210,0
20230620,094300,98866400,19210,19200,19210,19200,63
20230620,094200,97656220,19200,19200,19200,19200,200
20230620,094100,93816220,19190,19190,19190,19190,59
20230620,094000,92684010,19190,19190,19190,19190,41
20230620,093900,91897220,19200,19200,19200,19200,0
20230620,093800,91897220,19200,19160,19200,19160,1001
20230620,093700,72688810,19100,19100,19100,19100,0
20230620,093600,72688810,19100,19100,19100,19100,50
20230620,093500,71733810,19100,19100,19100,19100,9
20230620,093400,71561910,19170,19170,19170,19170,0
20230620,093300,71561910,19170,19170,19170,19170,0
20230620,093200,71561910,19170,19170,19170,19170,0
20230620,093100,71561910,19170,19170,19170,19170,1
20230620,093000,71542740,19130,19130,19130,19130,0
20230620,092900,71542740,19130,19130,19130,19130,607
20230620,092800,59930830,19080,19080,19080,19080,17
20230620,092700,59606470,19070,19070,19070,19070,0
20230620,092600,59606470,19070,19070,19070,19070,0
20230620,092500,59606470,19070,19050,19130,19050,1063
20230620,092400,39349790,19010,19010,19010,19010,83
20230620,092300,37771960,19010,19010,19010,19010,0
20230620,092200,37771960,19010,19010,19010,19010,3
20230620,092100,37714930,19010,19010,19010,19010,201
20230620,092000,33893920,19010,19010,19010,19010,142
20230620,091900,31194500,19000,18990,19000,18990,63
20230620,091800,29997600,18990,19000,19000,18990,172
20230620,091700,26729700,19010,19030,19030,19010,43
20230620,091600,25911970,19040,19040,19040,19040,10
20230620,091500,25721570,19040,19040,19040,19040,5
20230620,091400,25626370,19040,19040,19040,19040,0
20230620,091300,25626370,19040,19040,19040,19040,7
20230620,091200,25493090,19030,19040,19040,19030,20
20230620,091100,25112350,19010,19020,19020,19010,189
20230620,091000,21519150,19060,19050,19060,19050,5
20230620,090900,21423890,19050,19050,19050,19050,1
20230620,090800,21404840,19050,19050,19050,19050,5
20230620,090700,21309590,19050,19010,19050,19010,27
20230620,090600,20796280,19010,19010,19010,19010,1
20230620,090500,20777270,19030,19030,19030,19030,0
20230620,090400,20777270,19030,19030,19030,19030,100
20230620,090300,18874270,19000,19010,19010,19000,864
20230620,090200,2453650,19020,19050,19060,19020,38
20230620,090100,1730030,19070,19070,19070,19070,2
20230620,090000,1691890,19010,19010,19010,19010,89