KissMeData/340810/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194000,1859405710,12270,12270,12270,12270,2640
20230619,193900,1859405710,12270,12270,12270,12270,0
20230619,193800,1859405710,12270,12270,12270,12270,0
20230619,193700,1859405710,12270,12270,12270,12270,0
20230619,193600,1859405710,12270,12270,12270,12270,0
20230619,193500,1859405710,12270,12270,12270,12270,0
20230619,193400,1859405710,12270,12270,12270,12270,0
20230619,193300,1859405710,12270,12270,12270,12270,0
20230619,193200,1859405710,12270,12270,12270,12270,0
20230619,193100,1859405710,12270,12270,12270,12270,0
20230619,193000,1859405710,12270,12270,12270,12270,0
20230619,192900,1859405710,12270,12270,12270,12270,0
20230619,192800,1859405710,12270,12270,12270,12270,0
20230619,192700,1859405710,12270,12270,12270,12270,0
20230619,192600,1859405710,12270,12270,12270,12270,0
20230619,192500,1859405710,12270,12270,12270,12270,0
20230619,192400,1859405710,12270,12270,12270,12270,0
20230619,192300,1859405710,12270,12270,12270,12270,0
20230619,192200,1859405710,12270,12270,12270,12270,0
20230619,192100,1859405710,12270,12270,12270,12270,0
20230619,192000,1859405710,12270,12270,12270,12270,0
20230619,191900,1859405710,12270,12270,12270,12270,0
20230619,191800,1859405710,12270,12270,12270,12270,0
20230619,191700,1859405710,12270,12270,12270,12270,0
20230619,191600,1859405710,12270,12270,12270,12270,0
20230619,191500,1859405710,12270,12270,12270,12270,0
20230619,191400,1859405710,12270,12270,12270,12270,0
20230619,191300,1859405710,12270,12270,12270,12270,0
20230619,191200,1859405710,12270,12270,12270,12270,0
20230619,191100,1859405710,12270,12270,12270,12270,0
20230619,191000,1859405710,12270,12270,12270,12270,2640
20230619,190900,1859405710,12270,12270,12270,12270,0
20230619,190800,1859405710,12270,12270,12270,12270,0
20230619,190700,1859405710,12270,12270,12270,12270,0
20230619,190600,1859405710,12270,12270,12270,12270,0
20230619,190500,1859405710,12270,12270,12270,12270,0
20230619,190400,1859405710,12270,12270,12270,12270,0
20230619,190300,1859405710,12270,12270,12270,12270,0
20230619,190200,1859405710,12270,12270,12270,12270,0
20230619,190100,1859405710,12270,12270,12270,12270,0
20230619,190000,1859405710,12270,12270,12270,12270,0
20230619,185900,1859405710,12270,12270,12270,12270,0
20230619,185800,1859405710,12270,12270,12270,12270,0
20230619,185700,1859405710,12270,12270,12270,12270,0
20230619,185600,1859405710,12270,12270,12270,12270,0
20230619,185500,1859405710,12270,12270,12270,12270,0
20230619,185400,1859405710,12270,12270,12270,12270,0
20230619,185300,1859405710,12270,12270,12270,12270,0
20230619,185200,1859405710,12270,12270,12270,12270,0
20230619,185100,1859405710,12270,12270,12270,12270,0
20230619,185000,1859405710,12270,12270,12270,12270,0
20230619,184900,1859405710,12270,12270,12270,12270,0
20230619,184800,1859405710,12270,12270,12270,12270,0
20230619,184700,1859405710,12270,12270,12270,12270,0
20230619,184600,1859405710,12270,12270,12270,12270,0
20230619,184500,1859405710,12270,12270,12270,12270,0
20230619,184400,1859405710,12270,12270,12270,12270,0
20230619,184300,1859405710,12270,12270,12270,12270,0
20230619,184200,1859405710,12270,12270,12270,12270,0
20230619,184100,1859405710,12270,12270,12270,12270,0
20230619,184000,1859405710,12270,12270,12270,12270,2640
20230619,183900,1859405710,12270,12270,12270,12270,0
20230619,183800,1859405710,12270,12270,12270,12270,0
20230619,183700,1859405710,12270,12270,12270,12270,0
20230619,183600,1859405710,12270,12270,12270,12270,0
20230619,183500,1859405710,12270,12270,12270,12270,0
20230619,183400,1859405710,12270,12270,12270,12270,0
20230619,183300,1859405710,12270,12270,12270,12270,0
20230619,183200,1859405710,12270,12270,12270,12270,0
20230619,183100,1859405710,12270,12270,12270,12270,0
20230619,183000,1859405710,12270,12270,12270,12270,0
20230619,182900,1859405710,12270,12270,12270,12270,0
20230619,182800,1859405710,12270,12270,12270,12270,0
20230619,182700,1859405710,12270,12270,12270,12270,0
20230619,182600,1859405710,12270,12270,12270,12270,0
20230619,182500,1859405710,12270,12270,12270,12270,0
20230619,182400,1859405710,12270,12270,12270,12270,0
20230619,182300,1859405710,12270,12270,12270,12270,0
20230619,182200,1859405710,12270,12270,12270,12270,0
20230619,182100,1859405710,12270,12270,12270,12270,0
20230619,182000,1859405710,12270,12270,12270,12270,0
20230619,181900,1859405710,12270,12270,12270,12270,0
20230619,181800,1859405710,12270,12270,12270,12270,0
20230619,181700,1859405710,12270,12270,12270,12270,0
20230619,181600,1859405710,12270,12270,12270,12270,0
20230619,181500,1859405710,12270,12270,12270,12270,0
20230619,181400,1859405710,12270,12270,12270,12270,0
20230619,181300,1859405710,12270,12270,12270,12270,0
20230619,181200,1859405710,12270,12270,12270,12270,0
20230619,181100,1859405710,12270,12270,12270,12270,0
20230619,181000,1859405710,12270,12270,12270,12270,2640
20230619,180900,1859405710,12270,12270,12270,12270,0
20230619,180800,1859405710,12270,12270,12270,12270,0
20230619,180700,1859405710,12270,12270,12270,12270,0
20230619,180600,1859405710,12270,12270,12270,12270,0
20230619,180500,1859405710,12270,12270,12270,12270,0
20230619,180400,1859405710,12270,12270,12270,12270,0
20230619,180300,1859405710,12270,12270,12270,12270,0
20230619,180200,1859405710,12270,12270,12270,12270,0
20230619,180100,1859405710,12270,12270,12270,12270,0
20230619,180000,1859405710,12270,12270,12270,12270,0
20230619,175900,1859405710,12270,12270,12270,12270,0
20230619,175800,1859405710,12270,12270,12270,12270,0
20230619,175700,1859405710,12270,12270,12270,12270,0
20230619,175600,1859405710,12270,12270,12270,12270,0
20230619,175500,1859405710,12270,12270,12270,12270,0
20230619,175400,1859405710,12270,12270,12270,12270,0
20230619,175300,1859405710,12270,12270,12270,12270,0
20230619,175200,1859405710,12270,12270,12270,12270,0
20230619,175100,1859405710,12270,12270,12270,12270,0
20230619,175000,1859405710,12270,12270,12270,12270,0
20230619,174900,1859405710,12270,12270,12270,12270,0
20230619,174800,1859405710,12270,12270,12270,12270,0
20230619,174700,1859405710,12270,12270,12270,12270,0
20230619,174600,1859405710,12270,12270,12270,12270,0
20230619,174500,1859405710,12270,12270,12270,12270,0
20230619,174400,1859405710,12270,12270,12270,12270,0
20230619,174300,1859405710,12270,12270,12270,12270,0
20230619,174200,1859405710,12270,12270,12270,12270,0
20230619,174100,1859405710,12270,12270,12270,12270,0
20230619,174000,1859405710,12270,12270,12270,12270,2640
20230619,173900,1859405710,12270,12270,12270,12270,0
20230619,173800,1859405710,12270,12270,12270,12270,0
20230619,173700,1859405710,12270,12270,12270,12270,0
20230619,173600,1859405710,12270,12270,12270,12270,0
20230619,173500,1859405710,12270,12270,12270,12270,0
20230619,173400,1859405710,12270,12270,12270,12270,0
20230619,173300,1859405710,12270,12270,12270,12270,0
20230619,173200,1859405710,12270,12270,12270,12270,0
20230619,173100,1859405710,12270,12270,12270,12270,0
20230619,173000,1859405710,12270,12270,12270,12270,0
20230619,172900,1859405710,12270,12270,12270,12270,0
20230619,172800,1859405710,12270,12270,12270,12270,0
20230619,172700,1859405710,12270,12270,12270,12270,0
20230619,172600,1859405710,12270,12270,12270,12270,0
20230619,172500,1859405710,12270,12270,12270,12270,0
20230619,172400,1859405710,12270,12270,12270,12270,0
20230619,172300,1859405710,12270,12270,12270,12270,0
20230619,172200,1859405710,12270,12270,12270,12270,0
20230619,172100,1859405710,12270,12270,12270,12270,0
20230619,172000,1859405710,12270,12270,12270,12270,0
20230619,171900,1859405710,12270,12270,12270,12270,0
20230619,171800,1859405710,12270,12270,12270,12270,0
20230619,171700,1859405710,12270,12270,12270,12270,0
20230619,171600,1859405710,12270,12270,12270,12270,0
20230619,171500,1859405710,12270,12270,12270,12270,0
20230619,171400,1859405710,12270,12270,12270,12270,0
20230619,171300,1859405710,12270,12270,12270,12270,0
20230619,171200,1859405710,12270,12270,12270,12270,0
20230619,171100,1859405710,12270,12270,12270,12270,0
20230619,171000,1859405710,12270,12270,12270,12270,2640
20230619,170900,1859405710,12270,12270,12270,12270,0
20230619,170800,1859405710,12270,12270,12270,12270,0
20230619,170700,1859405710,12270,12270,12270,12270,0
20230619,170600,1859405710,12270,12270,12270,12270,0
20230619,170500,1859405710,12270,12270,12270,12270,0
20230619,170400,1859405710,12270,12270,12270,12270,0
20230619,170300,1859405710,12270,12270,12270,12270,0
20230619,170200,1859405710,12270,12270,12270,12270,0
20230619,170100,1859405710,12270,12270,12270,12270,0
20230619,170000,1859405710,12270,12270,12270,12270,0
20230619,165900,1859405710,12270,12270,12270,12270,0
20230619,165800,1859405710,12270,12270,12270,12270,0
20230619,165700,1859405710,12270,12270,12270,12270,0
20230619,165600,1859405710,12270,12270,12270,12270,0
20230619,165500,1859405710,12270,12270,12270,12270,0
20230619,165400,1859405710,12270,12270,12270,12270,0
20230619,165300,1859405710,12270,12270,12270,12270,0
20230619,165200,1859405710,12270,12270,12270,12270,0
20230619,165100,1859405710,12270,12270,12270,12270,0
20230619,165000,1859405710,12270,12270,12270,12270,0
20230619,164900,1859405710,12270,12270,12270,12270,0
20230619,164800,1859405710,12270,12270,12270,12270,0
20230619,164700,1859405710,12270,12270,12270,12270,0
20230619,164600,1859405710,12270,12270,12270,12270,0
20230619,164500,1859405710,12270,12270,12270,12270,0
20230619,164400,1859405710,12270,12270,12270,12270,0
20230619,164300,1859405710,12270,12270,12270,12270,0
20230619,164200,1859405710,12270,12270,12270,12270,0
20230619,164100,1859405710,12270,12270,12270,12270,0
20230619,164000,1859405710,12270,12270,12270,12270,2640
20230619,163900,1859405710,12270,12270,12270,12270,0
20230619,163800,1859405710,12270,12270,12270,12270,0
20230619,163700,1859405710,12270,12270,12270,12270,0
20230619,163600,1859405710,12270,12270,12270,12270,0
20230619,163500,1859405710,12270,12270,12270,12270,0
20230619,163400,1859405710,12270,12270,12270,12270,0
20230619,163300,1859405710,12270,12270,12270,12270,0
20230619,163200,1859405710,12270,12270,12270,12270,0
20230619,163100,1859405710,12270,12270,12270,12270,0
20230619,163000,1859405710,12270,12270,12270,12270,0
20230619,162900,1859405710,12270,12270,12270,12270,0
20230619,162800,1859405710,12270,12270,12270,12270,0
20230619,162700,1859405710,12270,12270,12270,12270,0
20230619,162600,1859405710,12270,12270,12270,12270,0
20230619,162500,1859405710,12270,12270,12270,12270,0
20230619,162400,1859405710,12270,12270,12270,12270,0
20230619,162300,1859405710,12270,12270,12270,12270,0
20230619,162200,1859405710,12270,12270,12270,12270,0
20230619,162100,1859405710,12270,12270,12270,12270,0
20230619,162000,1859405710,12270,12270,12270,12270,0
20230619,161900,1859405710,12270,12270,12270,12270,0
20230619,161800,1859405710,12270,12270,12270,12270,0
20230619,161700,1859405710,12270,12270,12270,12270,0
20230619,161600,1859405710,12270,12270,12270,12270,0
20230619,161500,1859405710,12270,12270,12270,12270,0
20230619,161400,1859405710,12270,12270,12270,12270,0
20230619,161300,1859405710,12270,12270,12270,12270,0
20230619,161200,1859405710,12270,12270,12270,12270,0
20230619,161100,1859405710,12270,12270,12270,12270,0
20230619,161000,1859405710,12270,12270,12270,12270,2640
20230619,160900,1859405710,12270,12270,12270,12270,0
20230619,160800,1859405710,12270,12270,12270,12270,0
20230619,160700,1859405710,12270,12270,12270,12270,0
20230619,160600,1859405710,12270,12270,12270,12270,0
20230619,160500,1859405710,12270,12270,12270,12270,0
20230619,160400,1859405710,12270,12270,12270,12270,0
20230619,160300,1859405710,12270,12270,12270,12270,0
20230619,160200,1859405710,12270,12270,12270,12270,0
20230619,160100,1859405710,12270,12270,12270,12270,0
20230619,160000,1859405710,12270,12270,12270,12270,0
20230619,155900,1859405710,12270,12270,12270,12270,0
20230619,155800,1859405710,12270,12270,12270,12270,0
20230619,155700,1859405710,12270,12270,12270,12270,0
20230619,155600,1859405710,12270,12270,12270,12270,0
20230619,155500,1859405710,12270,12270,12270,12270,0
20230619,155400,1859405710,12270,12270,12270,12270,0
20230619,155300,1859405710,12270,12270,12270,12270,0
20230619,155200,1859405710,12270,12270,12270,12270,0
20230619,155100,1859405710,12270,12270,12270,12270,0
20230619,155000,1859405710,12270,12270,12270,12270,0
20230619,154900,1859405710,12270,12270,12270,12270,0
20230619,154800,1859405710,12270,12270,12270,12270,0
20230619,154700,1859405710,12270,12270,12270,12270,0
20230619,154600,1859405710,12270,12270,12270,12270,0
20230619,154500,1859405710,12270,12270,12270,12270,0
20230619,154400,1859405710,12270,12270,12270,12270,0
20230619,154300,1859405710,12270,12270,12270,12270,0
20230619,154200,1859405710,12270,12270,12270,12270,0
20230619,154100,1859405710,12270,12270,12270,12270,0
20230619,154000,1859405710,12270,12270,12270,12270,2640
20230619,153900,1859405710,12270,12270,12270,12270,0
20230619,153800,1859405710,12270,12270,12270,12270,0
20230619,153700,1859405710,12270,12270,12270,12270,0
20230619,153600,1859405710,12270,12270,12270,12270,0
20230619,153500,1859405710,12270,12270,12270,12270,0
20230619,153400,1859405710,12270,12270,12270,12270,0
20230619,153300,1859405710,12270,12270,12270,12270,0
20230619,153200,1859405710,12270,12270,12270,12270,0
20230619,153100,1859405710,12270,12270,12270,12270,0
20230619,153000,1859405710,12270,12270,12270,12270,2640
20230619,152900,1827012910,12270,12270,12270,12270,0
20230619,152800,1827012910,12270,12270,12270,12270,0
20230619,152700,1827012910,12270,12270,12270,12270,0
20230619,152600,1827012910,12270,12270,12270,12270,0
20230619,152500,1827012910,12270,12270,12270,12270,0
20230619,152400,1827012910,12270,12270,12270,12270,0
20230619,152300,1827012910,12270,12270,12270,12270,0
20230619,152200,1827012910,12270,12270,12270,12270,0
20230619,152100,1827012910,12270,12270,12270,12270,0
20230619,152000,1827012910,12270,12270,12270,12270,0
20230619,151900,1827012910,12270,12270,12270,12270,300
20230619,151800,1823331910,12270,12260,12270,12260,8
20230619,151700,1823233810,12250,12270,12270,12250,591
20230619,151600,1815989530,12280,12270,12280,12270,72
20230619,151500,1815106070,12280,12270,12280,12270,186
20230619,151400,1812823830,12270,12270,12270,12270,100
20230619,151300,1811596830,12270,12270,12270,12270,0
20230619,151200,1811596830,12270,12270,12270,12270,34
20230619,151100,1811179650,12270,12250,12270,12250,114
20230619,151000,1809782010,12260,12240,12260,12230,425
20230619,150900,1804580130,12240,12250,12250,12240,19
20230619,150800,1804347560,12260,12250,12260,12230,156
20230619,150700,1802437320,12260,12260,12270,12260,180
20230619,150600,1800230510,12270,12270,12270,12270,116
20230619,150500,1798807190,12270,12280,12280,12270,232
20230619,150400,1795960440,12270,12270,12280,12270,363
20230619,150300,1791506420,12270,12250,12270,12250,308
20230619,150200,1787730750,12250,12260,12260,12250,25
20230619,150100,1787424450,12260,12250,12260,12250,172
20230619,150000,1785317340,12250,12250,12250,12250,204
20230619,145900,1782818340,12250,12240,12250,12240,240
20230619,145800,1779879490,12240,12220,12240,12220,544
20230619,145700,1773228990,12220,12200,12220,12200,600
20230619,145600,1765903350,12200,12200,12200,12190,292
20230619,145500,1762341650,12200,12180,12200,12180,479
20230619,145400,1756505310,12180,12180,12190,12170,46
20230619,145300,1755945060,12180,12180,12180,12180,209
20230619,145200,1753399440,12180,12190,12190,12180,3
20230619,145100,1753362880,12190,12180,12190,12180,18
20230619,145000,1753143630,12180,12180,12180,12180,240
20230619,144900,1750220430,12180,12180,12180,12180,2
20230619,144800,1750196070,12180,12180,12180,12170,223
20230619,144700,1747480650,12190,12180,12190,12180,156
20230619,144600,1745580560,12180,12180,12190,12180,71
20230619,144500,1744715770,12180,12180,12180,12180,2
20230619,144400,1744691410,12190,12190,12190,12190,1
20230619,144300,1744679220,12200,12200,12200,12170,103
20230619,144200,1743424680,12200,12200,12200,12200,93
20230619,144100,1742290080,12200,12200,12200,12200,47
20230619,144000,1741716680,12160,12160,12160,12160,0
20230619,143900,1741716680,12160,12160,12160,12160,0
20230619,143800,1741716680,12160,12190,12190,12160,3202
20230619,143700,1702770920,12200,12200,12200,12200,16
20230619,143600,1702575720,12200,12200,12200,12200,21
20230619,143500,1702319520,12210,12210,12210,12210,3
20230619,143400,1702282890,12210,12210,12210,12210,51
20230619,143300,1701660180,12210,12170,12210,12160,2233
20230619,143200,1674506840,12170,12200,12200,12170,484
20230619,143100,1668610960,12200,12210,12210,12200,1069
20230619,143000,1655569140,12210,12210,12210,12210,59
20230619,142900,1654848750,12210,12190,12210,12190,361
20230619,142800,1650444730,12200,12200,12200,12200,24
20230619,142700,1650151930,12190,12190,12190,12190,315
20230619,142600,1646312080,12190,12190,12200,12190,300
20230619,142500,1642654230,12190,12190,12190,12180,15
20230619,142400,1642471390,12180,12180,12180,12180,132
20230619,142300,1640863630,12180,12180,12180,12180,0
20230619,142200,1640863630,12180,12180,12180,12180,1
20230619,142100,1640851450,12170,12170,12170,12170,0
20230619,142000,1640851450,12170,12170,12170,12170,31
20230619,141900,1640474180,12170,12160,12170,12160,176
20230619,141800,1638332310,12170,12160,12170,12160,81
20230619,141700,1637347340,12160,12170,12170,12160,190
20230619,141600,1635036930,12180,12180,12180,12180,2
20230619,141500,1635012570,12160,12160,12160,12160,370
20230619,141400,1630513370,12160,12190,12190,12160,302
20230619,141300,1626839340,12190,12170,12190,12170,102
20230619,141200,1625597960,12170,12170,12170,12170,117
20230619,141100,1624174070,12180,12180,12180,12180,113
20230619,141000,1622797730,12180,12180,12180,12180,0
20230619,140900,1622797730,12180,12180,12180,12180,0
20230619,140800,1622797730,12180,12180,12180,12180,1
20230619,140700,1622785550,12190,12190,12190,12190,0
20230619,140600,1622785550,12190,12190,12190,12190,0
20230619,140500,1622785550,12190,12190,12190,12190,5
20230619,140400,1622724600,12190,12190,12190,12190,0
20230619,140300,1622724600,12190,12180,12190,12180,300
20230619,140200,1619067630,12180,12160,12180,12160,600
20230619,140100,1611770360,12160,12160,12160,12160,0
20230619,140000,1611770360,12160,12170,12170,12160,243
20230619,135900,1608815430,12170,12170,12170,12170,225
20230619,135800,1606077180,12170,12170,12170,12170,9
20230619,135700,1605967650,12190,12170,12190,12170,13
20230619,135600,1605809380,12190,12180,12190,12170,39
20230619,135500,1605334690,12180,12180,12180,12180,300
20230619,135400,1601680690,12200,12200,12200,12200,5
20230619,135300,1601619690,12200,12200,12200,12200,0
20230619,135200,1601619690,12200,12180,12200,12180,517
20230619,135100,1595317540,12190,12190,12190,12190,5
20230619,135000,1595256590,12190,12190,12190,12190,2
20230619,134900,1595232210,12160,12160,12160,12160,0
20230619,134800,1595232210,12160,12200,12200,12160,794
20230619,134700,1585567310,12200,12180,12200,12180,2
20230619,134600,1585542930,12180,12180,12200,12180,65
20230619,134500,1584751210,12200,12180,12200,12180,443
20230619,134400,1579348070,12180,12190,12190,12180,90
20230619,134300,1578251850,12190,12180,12190,12180,25
20230619,134200,1577947340,12180,12180,12180,12180,9
20230619,134100,1577837720,12190,12180,12190,12180,67
20230619,134000,1577021650,12180,12180,12180,12180,117
20230619,133900,1575596590,12180,12160,12180,12160,101
20230619,133800,1574368410,12160,12160,12160,12160,101
20230619,133700,1573140250,12150,12170,12170,12150,300
20230619,133600,1569492800,12190,12190,12190,12190,1
20230619,133500,1569480610,12150,12150,12150,12150,0
20230619,133400,1569480610,12150,12160,12160,12150,794
20230619,133300,1559827200,12170,12180,12180,12170,330
20230619,133200,1555808850,12170,12160,12170,12160,15
20230619,133100,1555626320,12160,12170,12170,12160,162
20230619,133000,1553655890,12180,12180,12180,12180,7
20230619,132900,1553570630,12180,12180,12180,12180,4
20230619,132800,1553521910,12180,12190,12190,12180,6
20230619,132700,1553448780,12190,12190,12190,12190,11
20230619,132600,1553314690,12190,12190,12190,12190,11
20230619,132500,1553180600,12190,12160,12190,12160,98
20230619,132400,1551988890,12160,12160,12160,12160,300
20230619,132300,1548340890,12160,12190,12190,12160,106
20230619,132200,1547050270,12190,12180,12190,12180,131
20230619,132100,1545453390,12180,12190,12190,12180,23
20230619,132000,1545173240,12190,12190,12190,12190,1
20230619,131900,1545161050,12200,12200,12200,12200,1
20230619,131800,1545148850,12200,12170,12200,12160,122
20230619,131700,1543663640,12160,12170,12170,12160,146
20230619,131600,1541888270,12160,12180,12180,12160,208
20230619,131500,1539358830,12180,12180,12180,12180,4
20230619,131400,1539310110,12180,12160,12180,12160,1557
20230619,131300,1520376950,12170,12170,12170,12170,23
20230619,131200,1520097040,12160,12170,12180,12160,113
20230619,131100,1518721910,12170,12170,12170,12170,67
20230619,131000,1517906520,12180,12180,12180,12180,6
20230619,130900,1517833440,12180,12180,12180,12180,31
20230619,130800,1517455860,12180,12170,12180,12170,51
20230619,130700,1516834690,12180,12180,12180,12180,184
20230619,130600,1514593570,12190,12200,12200,12190,11
20230619,130500,1514459440,12200,12190,12200,12190,151
20230619,130400,1512618740,12200,12190,12200,12190,101
20230619,130300,1511387540,12180,12200,12200,12180,51
20230619,130200,1510766300,12180,12190,12190,12180,22
20230619,130100,1510498160,12190,12190,12190,12190,50
20230619,130000,1509888660,12200,12200,12200,12200,51
20230619,125900,1509266460,12200,12200,12200,12200,24
20230619,125800,1508973660,12210,12210,12210,12210,15
20230619,125700,1508790510,12220,12220,12220,12220,0
20230619,125600,1508790510,12220,12220,12220,12220,0
20230619,125500,1508790510,12220,12220,12220,12220,88
20230619,125400,1507715150,12220,12220,12220,12220,20
20230619,125300,1507470750,12230,12230,12230,12220,8
20230619,125200,1507372920,12230,12220,12230,12220,6
20230619,125100,1507299550,12230,12230,12230,12220,4
20230619,125000,1507250650,12220,12220,12220,12220,2
20230619,124900,1507226210,12230,12220,12230,12220,2
20230619,124800,1507201760,12230,12220,12230,12220,91
20230619,124700,1506089730,12230,12230,12230,12230,1
20230619,124600,1506077500,12230,12230,12230,12230,0
20230619,124500,1506077500,12230,12180,12230,12160,36
20230619,124400,1505639640,12160,12160,12160,12150,414
20230619,124300,1500606300,12160,12240,12240,12160,1857
20230619,124200,1478008670,12230,12240,12240,12230,3
20230619,124100,1477971960,12240,12240,12240,12240,10
20230619,124000,1477849560,12200,12250,12250,12200,14
20230619,123900,1477678530,12240,12250,12250,12170,906
20230619,123800,1466625290,12240,12240,12250,12240,5
20230619,123700,1466564070,12200,12210,12230,12200,565
20230619,123600,1459658550,12210,12210,12210,12210,101
20230619,123500,1458425340,12210,12210,12210,12210,3
20230619,123400,1458388710,12210,12200,12210,12200,41
20230619,123300,1457888500,12210,12210,12210,12210,306
20230619,123200,1454152240,12210,12210,12210,12210,0
20230619,123100,1454152240,12210,12210,12210,12210,75
20230619,123000,1453236490,12210,12200,12210,12200,5
20230619,122900,1453175480,12190,12200,12200,12190,11
20230619,122800,1453041380,12190,12200,12200,12190,15
20230619,122700,1452858500,12190,12200,12200,12190,57
20230619,122600,1452163620,12200,12200,12200,12200,2
20230619,122500,1452139220,12200,12190,12200,12190,13
20230619,122400,1451980670,12190,12190,12190,12190,580
20230619,122300,1444910470,12190,12190,12190,12190,448
20230619,122200,1439449350,12190,12200,12200,12190,60
20230619,122100,1438717630,12200,12210,12210,12200,2
20230619,122000,1438693220,12210,12210,12210,12210,0
20230619,121900,1438693220,12210,12210,12210,12200,91
20230619,121800,1437582830,12210,12200,12210,12200,51
20230619,121700,1436960420,12210,12210,12210,12210,0
20230619,121600,1436960420,12210,12210,12210,12210,8
20230619,121500,1436862740,12210,12190,12210,12180,507
20230619,121400,1430687390,12190,12190,12200,12170,1013
20230619,121300,1418348600,12180,12180,12180,12180,0
20230619,121200,1418348600,12180,12190,12190,12180,78
20230619,121100,1417398540,12170,12170,12170,12170,0
20230619,121000,1417398540,12170,12190,12190,12170,273
20230619,120900,1414074060,12190,12200,12200,12190,253
20230619,120800,1410989960,12200,12200,12200,12200,1
20230619,120700,1410977760,12190,12190,12190,12190,8
20230619,120600,1410880240,12190,12190,12190,12190,1
20230619,120500,1410868050,12170,12170,12170,12170,554
20230619,120400,1404125870,12170,12170,12170,12170,164
20230619,120300,1402129990,12160,12160,12160,12160,149
20230619,120200,1400318150,12150,12160,12170,12150,1489
20230619,120100,1382213200,12170,12190,12190,12160,1481
20230619,120000,1364189690,12190,12190,12200,12190,15
20230619,115900,1364006790,12190,12210,12210,12190,100
20230619,115800,1362785850,12210,12210,12210,12210,0
20230619,115700,1362785850,12210,12210,12210,12210,0
20230619,115600,1362785850,12210,12210,12210,12210,5
20230619,115500,1362724800,12230,12230,12230,12230,7
20230619,115400,1362639190,12230,12230,12230,12230,2
20230619,115300,1362614730,12180,12190,12190,12180,248
20230619,115200,1359593950,12240,12210,12240,12210,14
20230619,115100,1359422650,12190,12180,12200,12180,81
20230619,115000,1358434680,12190,12200,12200,12190,204
20230619,114900,1355947560,12200,12200,12200,12200,2
20230619,114800,1355923160,12200,12200,12200,12200,23
20230619,114700,1355642560,12200,12210,12210,12200,64
20230619,114600,1354861310,12230,12230,12230,12230,0
20230619,114500,1354861310,12230,12240,12240,12210,396
20230619,114400,1350021480,12240,12240,12240,12240,4
20230619,114300,1349972520,12210,12210,12210,12210,363
20230619,114200,1345540290,12210,12210,12210,12210,15
20230619,114100,1345357140,12210,12220,12220,12210,38
20230619,114000,1344893010,12260,12260,12260,12260,0
20230619,113900,1344893010,12260,12230,12260,12230,464
20230619,113800,1339209680,12250,12250,12250,12250,1
20230619,113700,1339197430,12240,12170,12240,12170,834
20230619,113600,1328991580,12170,12170,12170,12170,61
20230619,113500,1328249210,12170,12240,12240,12170,935
20230619,113400,1316861400,12260,12260,12260,12260,1
20230619,113300,1316849140,12200,12200,12200,12190,646
20230619,113200,1308968980,12200,12190,12200,12190,216
20230619,113100,1306333800,12190,12200,12200,12170,277
20230619,113000,1302961480,12200,12180,12200,12170,457
20230619,112900,1297395400,12180,12180,12200,12180,376
20230619,112800,1292815700,12180,12170,12180,12170,136
20230619,112700,1291160430,12170,12170,12170,12170,0
20230619,112600,1291160430,12170,12170,12170,12160,786
20230619,112500,1281601000,12170,12170,12170,12170,367
20230619,112400,1277134610,12170,12170,12170,12170,979
20230619,112300,1265220180,12160,12190,12190,12160,1957
20230619,112200,1241391520,12200,12200,12200,12200,105
20230619,112100,1240110520,12190,12200,12200,12190,247
20230619,112000,1237099570,12200,12200,12200,12190,127
20230619,111900,1235551140,12200,12200,12200,12200,380
20230619,111800,1230915140,12200,12200,12200,12200,104
20230619,111700,1229646340,12190,12190,12200,12190,333
20230619,111600,1225586870,12190,12200,12200,12190,749
20230619,111500,1216455690,12200,12200,12210,12200,649
20230619,111400,1208537790,12190,12230,12230,12190,3936
20230619,111300,1160485180,12230,12230,12250,12220,2702
20230619,111200,1127443550,12230,12240,12240,12230,612
20230619,111100,1119952690,12260,12260,12260,12260,400
20230619,111000,1115048690,12270,12270,12270,12270,1
20230619,110900,1115036420,12290,12290,12290,12290,1
20230619,110800,1115024130,12240,12240,12290,12240,211
20230619,110700,1112441440,12300,12280,12300,12280,20
20230619,110600,1112195460,12240,12260,12260,12240,267
20230619,110500,1108926780,12250,12250,12250,12250,15
20230619,110400,1108743030,12250,12250,12250,12250,74
20230619,110300,1107836530,12290,12290,12290,12290,244
20230619,110200,1104837770,12300,12300,12300,12300,0
20230619,110100,1104837770,12300,12300,12300,12300,30
20230619,110000,1104468770,12250,12240,12250,12240,338
20230619,105900,1100331580,12250,12250,12250,12250,93
20230619,105800,1099192330,12300,12290,12300,12250,9
20230619,105700,1099081720,12300,12300,12300,12300,2
20230619,105600,1099057120,12300,12250,12300,12250,332
20230619,105500,1094990020,12250,12250,12250,12250,90
20230619,105400,1093887520,12300,12300,12300,12300,0
20230619,105300,1093887520,12300,12250,12300,12250,601
20230619,105200,1086525220,12250,12270,12300,12250,2588
20230619,105100,1054806640,12270,12280,12280,12270,800
20230619,105000,1044990630,12260,12270,12270,12260,190
20230619,104900,1042659550,12270,12290,12290,12270,1168
20230619,104800,1028322300,12290,12290,12300,12290,659
20230619,104700,1020222760,12300,12300,12300,12300,205
20230619,104600,1017701260,12310,12300,12310,12300,51
20230619,104500,1017073950,12300,12300,12300,12300,63
20230619,104400,1016299050,12300,12310,12310,12300,264
20230619,104300,1013051810,12310,12310,12310,12310,0
20230619,104200,1013051810,12310,12310,12310,12310,320
20230619,104100,1009112610,12310,12320,12320,12310,95
20230619,104000,1007943060,12310,12310,12310,12310,20
20230619,103900,1007696860,12360,12350,12360,12350,111
20230619,103800,1006325980,12310,12300,12310,12300,34
20230619,103700,1005907770,12300,12310,12310,12300,104
20230619,103600,1004628380,12310,12320,12320,12310,629
20230619,103500,996885360,12320,12380,12380,12320,87
20230619,103400,995812480,12380,12380,12380,12380,6
20230619,103300,995738200,12390,12390,12390,12390,45
20230619,103200,995180650,12390,12390,12390,12390,31
20230619,103100,994796560,12390,12390,12390,12390,1
20230619,103000,994784170,12390,12390,12390,12390,67
20230619,102900,993954040,12410,12410,12410,12410,26
20230619,102800,993631380,12400,12410,12410,12390,135
20230619,102700,991958060,12400,12420,12420,12400,216
20230619,102600,989275400,12420,12400,12430,12400,21
20230619,102500,989014750,12410,12410,12410,12400,18
20230619,102400,988791380,12390,12410,12410,12390,76
20230619,102300,987849490,12410,12410,12410,12400,187
20230619,102200,985529330,12410,12420,12420,12410,603
20230619,102100,978040370,12430,12430,12430,12430,20
20230619,102000,977791770,12430,12390,12440,12390,116
20230619,101900,976354080,12390,12380,12390,12380,14
20230619,101800,976180630,12390,12330,12390,12300,12802
20230619,101700,818709600,12310,12400,12400,12310,593
20230619,101600,811401510,12400,12440,12440,12400,149
20230619,101500,809553440,12440,12420,12440,12410,280
20230619,101400,806075230,12420,12440,12440,12420,173
20230619,101300,803926310,12440,12430,12450,12430,96
20230619,101200,802731600,12420,12390,12420,12390,165
20230619,101100,800682830,12390,12400,12410,12390,658
20230619,101000,792523660,12370,12390,12390,12370,46
20230619,100900,791954280,12390,12390,12390,12380,116
20230619,100800,790517840,12390,12380,12400,12380,392
20230619,100700,785659820,12380,12360,12380,12360,116
20230619,100600,784223900,12360,12360,12360,12360,67
20230619,100500,783395780,12350,12330,12350,12330,13
20230619,100400,783235310,12330,12330,12330,12320,79
20230619,100300,782261930,12300,12310,12320,12300,1188
20230619,100200,767649280,12300,12350,12350,12300,697
20230619,100100,759047780,12350,12360,12360,12340,64
20230619,100000,758257340,12340,12360,12360,12340,52
20230619,095900,757615280,12360,12340,12360,12310,715
20230619,095800,748806960,12340,12370,12370,12310,665
20230619,095700,740613610,12370,12400,12400,12370,61
20230619,095600,739857730,12370,12400,12400,12370,56
20230619,095500,739164860,12360,12400,12400,12360,57
20230619,095400,738459160,12400,12420,12420,12320,252
20230619,095300,735350990,12420,12420,12420,12400,47
20230619,095200,734767490,12440,12400,12440,12320,496
20230619,095100,728627810,12400,12390,12400,12390,211
20230619,095000,726013110,12390,12420,12420,12390,454
20230619,094900,720380970,12420,12460,12460,12420,80
20230619,094800,719385920,12450,12430,12450,12420,126
20230619,094700,717818250,12420,12360,12420,12360,900
20230619,094600,706669420,12360,12330,12360,12310,787
20230619,094500,696962310,12340,12340,12340,12330,121
20230619,094400,695469730,12330,12340,12350,12330,318
20230619,094300,691543370,12340,12350,12350,12330,226
20230619,094200,688756480,12350,12330,12360,12310,1056
20230619,094100,675716090,12350,12320,12360,12320,98
20230619,094000,674507950,12320,12300,12320,12300,101
20230619,093900,673265250,12300,12290,12300,12290,98
20230619,093800,672060500,12290,12300,12300,12250,580
20230619,093700,664946360,12300,12320,12320,12300,150
20230619,093600,663098900,12320,12300,12320,12240,1081
20230619,093500,649836300,12240,12290,12320,12240,1180
20230619,093400,635348460,12280,12300,12300,12280,241
20230619,093300,632388110,12300,12300,12300,12300,30
20230619,093200,632019110,12280,12290,12300,12280,128
20230619,093100,630445920,12300,12280,12310,12280,167
20230619,093000,628393340,12280,12270,12280,12270,30
20230619,092900,628024950,12240,12250,12280,12240,366
20230619,092800,623541430,12240,12260,12280,12240,346
20230619,092700,619302160,12260,12280,12280,12240,25
20230619,092600,618995960,12280,12270,12280,12230,2827
20230619,092500,584387410,12270,12250,12270,12230,1515
20230619,092400,565849370,12250,12280,12280,12240,258
20230619,092300,562689840,12230,12220,12280,12220,1192
20230619,092200,548111590,12220,12240,12290,12220,1152
20230619,092100,534015250,12230,12290,12290,12220,1680
20230619,092000,513439400,12270,12310,12310,12270,3452
20230619,091900,470990810,12350,12410,12410,12300,2922
20230619,091800,435007480,12410,12370,12420,12330,1088
20230619,091700,421538960,12380,12450,12450,12380,284
20230619,091600,418007880,12450,12390,12490,12390,1306
20230619,091500,401753160,12400,12370,12400,12320,3850
20230619,091400,354223450,12380,12480,12480,12380,412
20230619,091300,349087260,12490,12380,12490,12380,415
20230619,091200,343942890,12350,12350,12400,12340,961
20230619,091100,332078840,12400,12320,12400,12290,5723
20230619,091000,261617030,12320,12390,12400,12320,5145
20230619,090900,197988310,12390,12430,12450,12390,4125
20230619,090800,146846360,12430,12500,12510,12430,1957
20230619,090700,122453580,12500,12600,12600,12500,2710
20230619,090600,88502610,12600,12600,12600,12590,236
20230619,090500,85529020,12590,12650,12650,12590,1465
20230619,090400,67071980,12690,12670,12690,12630,848
20230619,090300,56354120,12700,12700,12700,12700,72
20230619,090200,55439720,12700,12710,12750,12700,397
20230619,090100,50396640,12780,12700,12800,12700,317
20230619,090000,46353740,12700,12600,12700,12600,3646