KissMeData/340930/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203000,1823357170,19060,19060,19060,19060,1042
20230608,202900,1823357170,19060,19060,19060,19060,0
20230608,202800,1823357170,19060,19060,19060,19060,0
20230608,202700,1823357170,19060,19060,19060,19060,0
20230608,202600,1823357170,19060,19060,19060,19060,0
20230608,202500,1823357170,19060,19060,19060,19060,0
20230608,202400,1823357170,19060,19060,19060,19060,0
20230608,202300,1823357170,19060,19060,19060,19060,0
20230608,202200,1823357170,19060,19060,19060,19060,0
20230608,202100,1823357170,19060,19060,19060,19060,0
20230608,202000,1823357170,19060,19060,19060,19060,0
20230608,201900,1823357170,19060,19060,19060,19060,0
20230608,201800,1823357170,19060,19060,19060,19060,0
20230608,201700,1823357170,19060,19060,19060,19060,0
20230608,201600,1823357170,19060,19060,19060,19060,0
20230608,201500,1823357170,19060,19060,19060,19060,0
20230608,201400,1823357170,19060,19060,19060,19060,0
20230608,201300,1823357170,19060,19060,19060,19060,0
20230608,201200,1823357170,19060,19060,19060,19060,0
20230608,201100,1823357170,19060,19060,19060,19060,0
20230608,201000,1823357170,19060,19060,19060,19060,0
20230608,200900,1823357170,19060,19060,19060,19060,0
20230608,200800,1823357170,19060,19060,19060,19060,0
20230608,200700,1823357170,19060,19060,19060,19060,0
20230608,200600,1823357170,19060,19060,19060,19060,0
20230608,200500,1823357170,19060,19060,19060,19060,0
20230608,200400,1823357170,19060,19060,19060,19060,0
20230608,200300,1823357170,19060,19060,19060,19060,0
20230608,200200,1823357170,19060,19060,19060,19060,0
20230608,200100,1823357170,19060,19060,19060,19060,0
20230608,200000,1823357170,19060,19060,19060,19060,1042
20230608,195900,1823357170,19060,19060,19060,19060,0
20230608,195800,1823357170,19060,19060,19060,19060,0
20230608,195700,1823357170,19060,19060,19060,19060,0
20230608,195600,1823357170,19060,19060,19060,19060,0
20230608,195500,1823357170,19060,19060,19060,19060,0
20230608,195400,1823357170,19060,19060,19060,19060,0
20230608,195300,1823357170,19060,19060,19060,19060,0
20230608,195200,1823357170,19060,19060,19060,19060,0
20230608,195100,1823357170,19060,19060,19060,19060,0
20230608,195000,1823357170,19060,19060,19060,19060,0
20230608,194900,1823357170,19060,19060,19060,19060,0
20230608,194800,1823357170,19060,19060,19060,19060,0
20230608,194700,1823357170,19060,19060,19060,19060,0
20230608,194600,1823357170,19060,19060,19060,19060,0
20230608,194500,1823357170,19060,19060,19060,19060,0
20230608,194400,1823357170,19060,19060,19060,19060,0
20230608,194300,1823357170,19060,19060,19060,19060,0
20230608,194200,1823357170,19060,19060,19060,19060,0
20230608,194100,1823357170,19060,19060,19060,19060,0
20230608,194000,1823357170,19060,19060,19060,19060,0
20230608,193900,1823357170,19060,19060,19060,19060,0
20230608,193800,1823357170,19060,19060,19060,19060,0
20230608,193700,1823357170,19060,19060,19060,19060,0
20230608,193600,1823357170,19060,19060,19060,19060,0
20230608,193500,1823357170,19060,19060,19060,19060,0
20230608,193400,1823357170,19060,19060,19060,19060,0
20230608,193300,1823357170,19060,19060,19060,19060,0
20230608,193200,1823357170,19060,19060,19060,19060,0
20230608,193100,1823357170,19060,19060,19060,19060,0
20230608,193000,1823357170,19060,19060,19060,19060,1042
20230608,192900,1823357170,19060,19060,19060,19060,0
20230608,192800,1823357170,19060,19060,19060,19060,0
20230608,192700,1823357170,19060,19060,19060,19060,0
20230608,192600,1823357170,19060,19060,19060,19060,0
20230608,192500,1823357170,19060,19060,19060,19060,0
20230608,192400,1823357170,19060,19060,19060,19060,0
20230608,192300,1823357170,19060,19060,19060,19060,0
20230608,192200,1823357170,19060,19060,19060,19060,0
20230608,192100,1823357170,19060,19060,19060,19060,0
20230608,192000,1823357170,19060,19060,19060,19060,0
20230608,191900,1823357170,19060,19060,19060,19060,0
20230608,191800,1823357170,19060,19060,19060,19060,0
20230608,191700,1823357170,19060,19060,19060,19060,0
20230608,191600,1823357170,19060,19060,19060,19060,0
20230608,191500,1823357170,19060,19060,19060,19060,0
20230608,191400,1823357170,19060,19060,19060,19060,0
20230608,191300,1823357170,19060,19060,19060,19060,0
20230608,191200,1823357170,19060,19060,19060,19060,0
20230608,191100,1823357170,19060,19060,19060,19060,0
20230608,191000,1823357170,19060,19060,19060,19060,0
20230608,190900,1823357170,19060,19060,19060,19060,0
20230608,190800,1823357170,19060,19060,19060,19060,0
20230608,190700,1823357170,19060,19060,19060,19060,0
20230608,190600,1823357170,19060,19060,19060,19060,0
20230608,190500,1823357170,19060,19060,19060,19060,0
20230608,190400,1823357170,19060,19060,19060,19060,0
20230608,190300,1823357170,19060,19060,19060,19060,0
20230608,190200,1823357170,19060,19060,19060,19060,0
20230608,190100,1823357170,19060,19060,19060,19060,0
20230608,190000,1823357170,19060,19060,19060,19060,1042
20230608,185900,1823357170,19060,19060,19060,19060,0
20230608,185800,1823357170,19060,19060,19060,19060,0
20230608,185700,1823357170,19060,19060,19060,19060,0
20230608,185600,1823357170,19060,19060,19060,19060,0
20230608,185500,1823357170,19060,19060,19060,19060,0
20230608,185400,1823357170,19060,19060,19060,19060,0
20230608,185300,1823357170,19060,19060,19060,19060,0
20230608,185200,1823357170,19060,19060,19060,19060,0
20230608,185100,1823357170,19060,19060,19060,19060,0
20230608,185000,1823357170,19060,19060,19060,19060,0
20230608,184900,1823357170,19060,19060,19060,19060,0
20230608,184800,1823357170,19060,19060,19060,19060,0
20230608,184700,1823357170,19060,19060,19060,19060,0
20230608,184600,1823357170,19060,19060,19060,19060,0
20230608,184500,1823357170,19060,19060,19060,19060,0
20230608,184400,1823357170,19060,19060,19060,19060,0
20230608,184300,1823357170,19060,19060,19060,19060,0
20230608,184200,1823357170,19060,19060,19060,19060,0
20230608,184100,1823357170,19060,19060,19060,19060,0
20230608,184000,1823357170,19060,19060,19060,19060,0
20230608,183900,1823357170,19060,19060,19060,19060,0
20230608,183800,1823357170,19060,19060,19060,19060,0
20230608,183700,1823357170,19060,19060,19060,19060,0
20230608,183600,1823357170,19060,19060,19060,19060,0
20230608,183500,1823357170,19060,19060,19060,19060,0
20230608,183400,1823357170,19060,19060,19060,19060,0
20230608,183300,1823357170,19060,19060,19060,19060,0
20230608,183200,1823357170,19060,19060,19060,19060,0
20230608,183100,1823357170,19060,19060,19060,19060,0
20230608,183000,1823357170,19060,19060,19060,19060,1042
20230608,182900,1823357170,19060,19060,19060,19060,0
20230608,182800,1823357170,19060,19060,19060,19060,0
20230608,182700,1823357170,19060,19060,19060,19060,0
20230608,182600,1823357170,19060,19060,19060,19060,0
20230608,182500,1823357170,19060,19060,19060,19060,0
20230608,182400,1823357170,19060,19060,19060,19060,0
20230608,182300,1823357170,19060,19060,19060,19060,0
20230608,182200,1823357170,19060,19060,19060,19060,0
20230608,182100,1823357170,19060,19060,19060,19060,0
20230608,182000,1823357170,19060,19060,19060,19060,0
20230608,181900,1823357170,19060,19060,19060,19060,0
20230608,181800,1823357170,19060,19060,19060,19060,0
20230608,181700,1823357170,19060,19060,19060,19060,0
20230608,181600,1823357170,19060,19060,19060,19060,0
20230608,181500,1823357170,19060,19060,19060,19060,0
20230608,181400,1823357170,19060,19060,19060,19060,0
20230608,181300,1823357170,19060,19060,19060,19060,0
20230608,181200,1823357170,19060,19060,19060,19060,0
20230608,181100,1823357170,19060,19060,19060,19060,0
20230608,181000,1823357170,19060,19060,19060,19060,0
20230608,180900,1823357170,19060,19060,19060,19060,0
20230608,180800,1823357170,19060,19060,19060,19060,0
20230608,180700,1823357170,19060,19060,19060,19060,0
20230608,180600,1823357170,19060,19060,19060,19060,0
20230608,180500,1823357170,19060,19060,19060,19060,0
20230608,180400,1823357170,19060,19060,19060,19060,0
20230608,180300,1823357170,19060,19060,19060,19060,0
20230608,180200,1823357170,19060,19060,19060,19060,0
20230608,180100,1823357170,19060,19060,19060,19060,0
20230608,180000,1823357170,19060,19060,19060,19060,1042
20230608,175900,1823357170,19060,19060,19060,19060,0
20230608,175800,1823357170,19060,19060,19060,19060,0
20230608,175700,1823357170,19060,19060,19060,19060,0
20230608,175600,1823357170,19060,19060,19060,19060,0
20230608,175500,1823357170,19060,19060,19060,19060,0
20230608,175400,1823357170,19060,19060,19060,19060,0
20230608,175300,1823357170,19060,19060,19060,19060,0
20230608,175200,1823357170,19060,19060,19060,19060,0
20230608,175100,1823357170,19060,19060,19060,19060,0
20230608,175000,1823357170,19060,19060,19060,19060,0
20230608,174900,1823357170,19060,19060,19060,19060,0
20230608,174800,1823357170,19060,19060,19060,19060,0
20230608,174700,1823357170,19060,19060,19060,19060,0
20230608,174600,1823357170,19060,19060,19060,19060,0
20230608,174500,1823357170,19060,19060,19060,19060,0
20230608,174400,1823357170,19060,19060,19060,19060,0
20230608,174300,1823357170,19060,19060,19060,19060,0
20230608,174200,1823357170,19060,19060,19060,19060,0
20230608,174100,1823357170,19060,19060,19060,19060,0
20230608,174000,1823357170,19060,19060,19060,19060,0
20230608,173900,1823357170,19060,19060,19060,19060,0
20230608,173800,1823357170,19060,19060,19060,19060,0
20230608,173700,1823357170,19060,19060,19060,19060,0
20230608,173600,1823357170,19060,19060,19060,19060,0
20230608,173500,1823357170,19060,19060,19060,19060,0
20230608,173400,1823357170,19060,19060,19060,19060,0
20230608,173300,1823357170,19060,19060,19060,19060,0
20230608,173200,1823357170,19060,19060,19060,19060,0
20230608,173100,1823357170,19060,19060,19060,19060,0
20230608,173000,1823357170,19060,19060,19060,19060,1042
20230608,172900,1823357170,19060,19060,19060,19060,0
20230608,172800,1823357170,19060,19060,19060,19060,0
20230608,172700,1823357170,19060,19060,19060,19060,0
20230608,172600,1823357170,19060,19060,19060,19060,0
20230608,172500,1823357170,19060,19060,19060,19060,0
20230608,172400,1823357170,19060,19060,19060,19060,0
20230608,172300,1823357170,19060,19060,19060,19060,0
20230608,172200,1823357170,19060,19060,19060,19060,0
20230608,172100,1823357170,19060,19060,19060,19060,0
20230608,172000,1823357170,19060,19060,19060,19060,0
20230608,171900,1823357170,19060,19060,19060,19060,0
20230608,171800,1823357170,19060,19060,19060,19060,0
20230608,171700,1823357170,19060,19060,19060,19060,0
20230608,171600,1823357170,19060,19060,19060,19060,0
20230608,171500,1823357170,19060,19060,19060,19060,0
20230608,171400,1823357170,19060,19060,19060,19060,0
20230608,171300,1823357170,19060,19060,19060,19060,0
20230608,171200,1823357170,19060,19060,19060,19060,0
20230608,171100,1823357170,19060,19060,19060,19060,0
20230608,171000,1823357170,19060,19060,19060,19060,0
20230608,170900,1823357170,19060,19060,19060,19060,0
20230608,170800,1823357170,19060,19060,19060,19060,0
20230608,170700,1823357170,19060,19060,19060,19060,0
20230608,170600,1823357170,19060,19060,19060,19060,0
20230608,170500,1823357170,19060,19060,19060,19060,0
20230608,170400,1823357170,19060,19060,19060,19060,0
20230608,170300,1823357170,19060,19060,19060,19060,0
20230608,170200,1823357170,19060,19060,19060,19060,0
20230608,170100,1823357170,19060,19060,19060,19060,0
20230608,170000,1823357170,19060,19060,19060,19060,1042
20230608,165900,1823357170,19060,19060,19060,19060,0
20230608,165800,1823357170,19060,19060,19060,19060,0
20230608,165700,1823357170,19060,19060,19060,19060,0
20230608,165600,1823357170,19060,19060,19060,19060,0
20230608,165500,1823357170,19060,19060,19060,19060,0
20230608,165400,1823357170,19060,19060,19060,19060,0
20230608,165300,1823357170,19060,19060,19060,19060,0
20230608,165200,1823357170,19060,19060,19060,19060,0
20230608,165100,1823357170,19060,19060,19060,19060,0
20230608,165000,1823357170,19060,19060,19060,19060,0
20230608,164900,1823357170,19060,19060,19060,19060,0
20230608,164800,1823357170,19060,19060,19060,19060,0
20230608,164700,1823357170,19060,19060,19060,19060,0
20230608,164600,1823357170,19060,19060,19060,19060,0
20230608,164500,1823357170,19060,19060,19060,19060,0
20230608,164400,1823357170,19060,19060,19060,19060,0
20230608,164300,1823357170,19060,19060,19060,19060,0
20230608,164200,1823357170,19060,19060,19060,19060,0
20230608,164100,1823357170,19060,19060,19060,19060,0
20230608,164000,1823357170,19060,19060,19060,19060,0
20230608,163900,1823357170,19060,19060,19060,19060,0
20230608,163800,1823357170,19060,19060,19060,19060,0
20230608,163700,1823357170,19060,19060,19060,19060,0
20230608,163600,1823357170,19060,19060,19060,19060,0
20230608,163500,1823357170,19060,19060,19060,19060,0
20230608,163400,1823357170,19060,19060,19060,19060,0
20230608,163300,1823357170,19060,19060,19060,19060,0
20230608,163200,1823357170,19060,19060,19060,19060,0
20230608,163100,1823357170,19060,19060,19060,19060,0
20230608,163000,1823357170,19060,19060,19060,19060,1042
20230608,162900,1823357170,19060,19060,19060,19060,0
20230608,162800,1823357170,19060,19060,19060,19060,0
20230608,162700,1823357170,19060,19060,19060,19060,0
20230608,162600,1823357170,19060,19060,19060,19060,0
20230608,162500,1823357170,19060,19060,19060,19060,0
20230608,162400,1823357170,19060,19060,19060,19060,0
20230608,162300,1823357170,19060,19060,19060,19060,0
20230608,162200,1823357170,19060,19060,19060,19060,0
20230608,162100,1823357170,19060,19060,19060,19060,0
20230608,162000,1823357170,19060,19060,19060,19060,0
20230608,161900,1823357170,19060,19060,19060,19060,0
20230608,161800,1823357170,19060,19060,19060,19060,0
20230608,161700,1823357170,19060,19060,19060,19060,0
20230608,161600,1823357170,19060,19060,19060,19060,0
20230608,161500,1823357170,19060,19060,19060,19060,0
20230608,161400,1823357170,19060,19060,19060,19060,0
20230608,161300,1823357170,19060,19060,19060,19060,0
20230608,161200,1823357170,19060,19060,19060,19060,0
20230608,161100,1823357170,19060,19060,19060,19060,0
20230608,161000,1823357170,19060,19060,19060,19060,0
20230608,160900,1823357170,19060,19060,19060,19060,0
20230608,160800,1823357170,19060,19060,19060,19060,0
20230608,160700,1823357170,19060,19060,19060,19060,0
20230608,160600,1823357170,19060,19060,19060,19060,0
20230608,160500,1823357170,19060,19060,19060,19060,0
20230608,160400,1823357170,19060,19060,19060,19060,0
20230608,160300,1823357170,19060,19060,19060,19060,0
20230608,160200,1823357170,19060,19060,19060,19060,0
20230608,160100,1823357170,19060,19060,19060,19060,0
20230608,160000,1823357170,19060,19060,19060,19060,1042
20230608,155900,1823357170,19060,19060,19060,19060,0
20230608,155800,1823357170,19060,19060,19060,19060,0
20230608,155700,1823357170,19060,19060,19060,19060,0
20230608,155600,1823357170,19060,19060,19060,19060,0
20230608,155500,1823357170,19060,19060,19060,19060,0
20230608,155400,1823357170,19060,19060,19060,19060,0
20230608,155300,1823357170,19060,19060,19060,19060,0
20230608,155200,1823357170,19060,19060,19060,19060,0
20230608,155100,1823357170,19060,19060,19060,19060,0
20230608,155000,1823357170,19060,19060,19060,19060,0
20230608,154900,1823357170,19060,19060,19060,19060,0
20230608,154800,1823357170,19060,19060,19060,19060,0
20230608,154700,1823357170,19060,19060,19060,19060,0
20230608,154600,1823357170,19060,19060,19060,19060,0
20230608,154500,1823357170,19060,19060,19060,19060,0
20230608,154400,1823357170,19060,19060,19060,19060,0
20230608,154300,1823357170,19060,19060,19060,19060,0
20230608,154200,1823357170,19060,19060,19060,19060,0
20230608,154100,1823357170,19060,19060,19060,19060,0
20230608,154000,1823357170,19060,19060,19060,19060,0
20230608,153900,1823357170,19060,19060,19060,19060,0
20230608,153800,1823357170,19060,19060,19060,19060,0
20230608,153700,1823357170,19060,19060,19060,19060,0
20230608,153600,1823357170,19060,19060,19060,19060,0
20230608,153500,1823357170,19060,19060,19060,19060,0
20230608,153400,1823357170,19060,19060,19060,19060,0
20230608,153300,1823357170,19060,19060,19060,19060,0
20230608,153200,1823357170,19060,19060,19060,19060,0
20230608,153100,1823357170,19060,19060,19060,19060,0
20230608,153000,1823357170,19060,19060,19060,19060,2084
20230608,152900,1803496650,19070,19070,19070,19070,0
20230608,152800,1803496650,19070,19070,19070,19070,0
20230608,152700,1803496650,19070,19070,19070,19070,0
20230608,152600,1803496650,19070,19070,19070,19070,0
20230608,152500,1803496650,19070,19070,19070,19070,0
20230608,152400,1803496650,19070,19070,19070,19070,0
20230608,152300,1803496650,19070,19070,19070,19070,0
20230608,152200,1803496650,19070,19070,19070,19070,0
20230608,152100,1803496650,19070,19070,19070,19070,0
20230608,152000,1803496650,19070,19070,19070,19070,0
20230608,151900,1803496650,19070,19070,19070,19060,413
20230608,151800,1795621540,19070,19070,19070,19070,22
20230608,151700,1795202000,19070,19040,19070,19040,127
20230608,151600,1792783720,19050,19050,19060,19050,231
20230608,151500,1788382110,19060,19060,19060,19060,1
20230608,151400,1788363050,19060,19060,19060,19050,85
20230608,151300,1786743480,19060,19050,19060,19050,100
20230608,151200,1784838470,19060,19060,19060,19040,97
20230608,151100,1782990100,19060,19050,19060,19050,164
20230608,151000,1779865820,19060,19050,19060,19050,137
20230608,150900,1777255950,19060,19050,19060,19050,20
20230608,150800,1776874850,19060,19060,19060,19040,120
20230608,150700,1774588870,19050,19070,19070,19050,124
20230608,150600,1772225580,19070,19060,19070,19050,225
20230608,150500,1767939070,19070,19070,19070,19050,165
20230608,150400,1764795670,19060,19080,19080,19060,282
20230608,150300,1759418160,19080,19050,19080,19050,45
20230608,150200,1758560850,19050,19070,19080,19050,163
20230608,150100,1755452770,19070,19050,19070,19050,328
20230608,150000,1749203310,19040,19050,19050,19040,176
20230608,145900,1745850520,19050,19030,19050,19020,537
20230608,145800,1735634610,19050,19030,19050,19030,612
20230608,145700,1723986830,19050,19050,19050,19040,35
20230608,145600,1723320410,19030,19050,19050,19030,201
20230608,145500,1719493460,19040,19050,19050,19040,59
20230608,145400,1718369840,19050,19050,19050,19050,129
20230608,145300,1715912390,19050,19040,19070,19040,159
20230608,145200,1712884490,19050,19040,19050,19020,369
20230608,145100,1705860720,19020,19030,19040,19020,103
20230608,145000,1703900460,19040,19030,19040,19030,12
20230608,144900,1703671990,19020,19030,19030,19020,43
20230608,144800,1702854030,19020,19000,19020,19000,88
20230608,144700,1701181130,19000,19000,19000,19000,114
20230608,144600,1699015130,19000,19000,19000,19000,48
20230608,144500,1698103130,18990,19000,19000,18990,125
20230608,144400,1695729180,18990,19000,19000,18990,137
20230608,144300,1693126770,19000,19000,19000,19000,8
20230608,144200,1692974770,18990,19000,19000,18990,104
20230608,144100,1690999790,19000,18980,19000,18980,301
20230608,144000,1685286540,18980,18980,19020,18980,118
20230608,143900,1683046860,18980,18980,19020,18980,211
20230608,143800,1679042040,18970,19020,19020,18970,147
20230608,143700,1676252250,19030,19030,19030,19030,23
20230608,143600,1675814560,19020,18980,19020,18970,51
20230608,143500,1674846980,18960,18970,18970,18960,10
20230608,143400,1674657370,18960,18990,19030,18960,2470
20230608,143300,1627795760,18980,18980,18980,18980,100
20230608,143200,1625897760,19030,18980,19030,18980,315
20230608,143100,1619917110,18980,18980,18990,18980,267
20230608,143000,1614849350,18980,18980,18980,18980,70
20230608,142900,1613520750,18980,18990,18990,18980,123
20230608,142800,1611185810,18990,18990,18990,18990,102
20230608,142700,1609248830,18990,19000,19000,18990,382
20230608,142600,1601993140,19000,19010,19010,19000,102
20230608,142500,1600054190,19020,19010,19020,19010,100
20230608,142400,1598153180,19000,19000,19000,19000,0
20230608,142300,1598153180,19000,19010,19010,19000,133
20230608,142200,1595625600,19020,19020,19020,19000,159
20230608,142100,1592604410,19020,19030,19030,19020,59
20230608,142000,1591481970,19030,19030,19040,19030,172
20230608,141900,1588208610,19030,19030,19030,19030,157
20230608,141800,1585220900,19030,19020,19030,19020,4
20230608,141700,1585144800,19030,19000,19030,19000,63
20230608,141600,1583947100,19030,19030,19030,19030,10
20230608,141500,1583756800,19030,19010,19030,19000,319
20230608,141400,1577692190,19000,19010,19010,19000,109
20230608,141300,1575620650,19030,19000,19030,19000,77
20230608,141200,1574157480,19010,19010,19010,19000,203
20230608,141100,1570299960,19010,19010,19010,19000,104
20230608,141000,1568323940,19000,19010,19030,19000,504
20230608,140900,1558745560,19010,19020,19020,19010,110
20230608,140800,1556653840,19010,19010,19010,19010,109
20230608,140700,1554581750,19040,19010,19040,19010,14
20230608,140600,1554315430,19010,19000,19020,19000,353
20230608,140500,1547603530,19000,19000,19000,19000,127
20230608,140400,1545190530,19010,19020,19040,19000,4073
20230608,140300,1467775550,19030,19040,19050,19030,239
20230608,140200,1463226490,19030,19050,19050,19030,58
20230608,140100,1462122730,19050,19040,19050,19030,2221
20230608,140000,1419842390,19050,19050,19060,19050,21
20230608,135900,1419442330,19050,19050,19050,19050,5
20230608,135800,1419347080,19040,19050,19050,19040,300
20230608,135700,1413632410,19040,19050,19060,19040,284
20230608,135600,1408223270,19050,19050,19050,19050,112
20230608,135500,1406089670,19060,19060,19060,19060,931
20230608,135400,1388344810,19070,19080,19080,19070,2
20230608,135300,1388306660,19050,19050,19050,19050,39
20230608,135200,1387563710,19050,19060,19060,19050,510
20230608,135100,1377847210,19050,19050,19050,19050,48
20230608,135000,1376932810,19060,19060,19060,19060,61
20230608,134900,1375770150,19060,19050,19060,19050,228
20230608,134800,1371426600,19050,19050,19050,19050,111
20230608,134700,1369312050,19050,19060,19060,19050,41
20230608,134600,1368530920,19060,19060,19070,19060,155
20230608,134500,1365576610,19060,19060,19060,19060,34
20230608,134400,1364928570,19060,19060,19060,19060,81
20230608,134300,1363384710,19060,19060,19060,19060,33
20230608,134200,1362755730,19060,19080,19080,19060,254
20230608,134100,1357914060,19080,19080,19080,19080,4
20230608,134000,1357837740,19060,19080,19090,19060,924
20230608,133900,1340213750,19080,19080,19090,19080,164
20230608,133800,1337084080,19070,19090,19090,19070,231
20230608,133700,1332676640,19090,19080,19090,19070,475
20230608,133600,1323615030,19090,19110,19120,19090,2832
20230608,133500,1269529800,19120,19110,19120,19110,291
20230608,133400,1263968780,19110,19110,19120,19110,256
20230608,133300,1259076170,19120,19110,19120,19110,51
20230608,133200,1258101450,19120,19120,19120,19110,240
20230608,133100,1253512980,19130,19130,19130,19130,53
20230608,133000,1252499090,19130,19130,19130,19110,455
20230608,132900,1243803800,19120,19120,19120,19110,35
20230608,132800,1243134800,19120,19120,19120,19110,89
20230608,132700,1241433460,19120,19120,19120,19120,298
20230608,132600,1235735700,19130,19120,19130,19110,664
20230608,132500,1223042980,19130,19140,19140,19130,95
20230608,132400,1221225580,19130,19130,19130,19130,33
20230608,132300,1220594290,19150,19140,19150,19120,506
20230608,132200,1210917760,19140,19140,19140,19140,0
20230608,132100,1210917760,19140,19140,19140,19140,18
20230608,132000,1210573240,19140,19120,19140,19120,404
20230608,131900,1202844720,19130,19140,19140,19130,633
20230608,131800,1190735290,19130,19140,19140,19130,188
20230608,131700,1187137580,19140,19130,19140,19130,114
20230608,131600,1184955880,19140,19140,19140,19140,0
20230608,131500,1184955880,19140,19130,19140,19130,178
20230608,131400,1181550730,19150,19150,19150,19120,406
20230608,131300,1173787390,19150,19130,19150,19120,120
20230608,131200,1171491870,19120,19160,19160,19120,3608
20230608,131100,1102436060,19150,19160,19160,19150,565
20230608,131000,1091612050,19160,19180,19180,19160,83
20230608,130900,1090021690,19180,19160,19180,19160,130
20230608,130800,1087530870,19160,19180,19180,19160,392
20230608,130700,1080019410,19180,19180,19180,19180,0
20230608,130600,1080019410,19180,19180,19180,19180,21
20230608,130500,1079616630,19180,19190,19190,19180,16
20230608,130400,1079309730,19190,19160,19190,19160,23
20230608,130300,1078868390,19160,19180,19190,19160,46
20230608,130200,1077986600,19180,19160,19180,19160,74
20230608,130100,1076568740,19170,19160,19170,19160,920
20230608,130000,1058941500,19170,19160,19170,19160,89
20230608,125900,1057235880,19170,19170,19170,19170,35
20230608,125800,1056564930,19170,19180,19180,19170,70
20230608,125700,1055222880,19170,19170,19170,19170,50
20230608,125600,1054264380,19190,19190,19190,19190,1
20230608,125500,1054245190,19190,19190,19190,19190,0
20230608,125400,1054245190,19190,19190,19190,19190,1
20230608,125300,1054226000,19190,19190,19190,19190,50
20230608,125200,1053266500,19200,19170,19200,19170,60
20230608,125100,1052116270,19170,19170,19170,19170,30
20230608,125000,1051541170,19170,19190,19200,19170,446
20230608,124900,1042988030,19200,19190,19200,19190,54
20230608,124800,1041951760,19200,19190,19200,19190,31
20230608,124700,1041356860,19200,19200,19200,19200,5
20230608,124600,1041260860,19190,19200,19200,19190,5
20230608,124500,1041164880,19200,19190,19200,19190,172
20230608,124400,1037864010,19190,19190,19190,19190,0
20230608,124300,1037864010,19190,19190,19190,19190,277
20230608,124200,1032548380,19200,19200,19200,19200,0
20230608,124100,1032548380,19200,19200,19200,19190,147
20230608,124000,1029726420,19200,19200,19200,19200,60
20230608,123900,1028574420,19200,19200,19200,19200,0
20230608,123800,1028574420,19200,19200,19200,19200,103
20230608,123700,1026596820,19220,19220,19220,19220,1
20230608,123600,1026577600,19230,19230,19230,19230,0
20230608,123500,1026577600,19230,19220,19230,19200,734
20230608,123400,1012482120,19220,19220,19220,19220,47
20230608,123300,1011578780,19210,19220,19220,19210,178
20230608,123200,1008158120,19220,19220,19220,19220,0
20230608,123100,1008158120,19220,19220,19220,19220,1
20230608,123000,1008138900,19230,19230,19230,19220,230
20230608,122900,1003718230,19230,19230,19230,19230,1
20230608,122800,1003699000,19220,19220,19220,19220,39
20230608,122700,1002949420,19230,19230,19230,19230,0
20230608,122600,1002949420,19230,19220,19230,19220,5
20230608,122500,1002853310,19230,19230,19230,19230,2
20230608,122400,1002814850,19240,19240,19240,19240,0
20230608,122300,1002814850,19240,19240,19240,19240,0
20230608,122200,1002814850,19240,19240,19240,19240,0
20230608,122100,1002814850,19240,19240,19240,19240,2
20230608,122000,1002776370,19240,19220,19240,19220,41
20230608,121900,1001987550,19240,19230,19240,19230,163
20230608,121800,998851920,19230,19230,19230,19230,1
20230608,121700,998832690,19240,19240,19240,19230,3
20230608,121600,998774980,19240,19240,19240,19240,0
20230608,121500,998774980,19240,19230,19240,19230,34
20230608,121400,998121130,19230,19230,19230,19230,12
20230608,121300,997890370,19230,19230,19230,19230,0
20230608,121200,997890370,19230,19210,19230,19210,15
20230608,121100,997602200,19230,19220,19230,19220,6
20230608,121000,997486870,19210,19210,19220,19210,52
20230608,120900,996487450,19210,19210,19210,19210,4
20230608,120800,996410610,19210,19210,19210,19210,50
20230608,120700,995450110,19210,19210,19210,19210,52
20230608,120600,994451190,19220,19220,19220,19220,0
20230608,120500,994451190,19220,19220,19220,19220,7
20230608,120400,994316650,19220,19220,19220,19220,0
20230608,120300,994316650,19220,19220,19220,19220,67
20230608,120200,993028910,19220,19230,19230,19220,52
20230608,120100,992029450,19240,19240,19240,19240,0
20230608,120000,992029450,19240,19230,19240,19230,12
20230608,115900,991798680,19240,19240,19240,19240,1
20230608,115800,991779440,19230,19240,19240,19230,51
20230608,115700,990798700,19240,19240,19240,19240,0
20230608,115600,990798700,19240,19210,19240,19200,4
20230608,115500,990721840,19240,19250,19250,19240,32
20230608,115400,990106140,19250,19250,19250,19250,0
20230608,115300,990106140,19250,19250,19250,19250,3
20230608,115200,990048390,19180,19180,19180,19180,0
20230608,115100,990048390,19180,19180,19180,19180,0
20230608,115000,990048390,19180,19230,19250,19180,33
20230608,114900,989415270,19240,19250,19250,19240,746
20230608,114800,975061860,19250,19250,19250,19250,30
20230608,114700,974484360,19250,19260,19260,19250,221
20230608,114600,970230100,19260,19260,19260,19260,38
20230608,114500,969498220,19280,19280,19280,19280,0
20230608,114400,969498220,19280,19280,19280,19280,2
20230608,114300,969459660,19280,19280,19280,19280,3
20230608,114200,969401820,19280,19280,19280,19280,66
20230608,114100,968129340,19250,19290,19290,19250,46
20230608,114000,967242900,19290,19260,19290,19260,13
20230608,113900,966992260,19260,19240,19260,19240,383
20230608,113800,959618000,19230,19160,19230,19160,433
20230608,113700,951303940,19160,19160,19160,19160,425
20230608,113600,943160940,19160,19170,19170,19160,75
20230608,113500,941723400,19160,19160,19160,19160,20
20230608,113400,941340200,19160,19160,19160,19160,10
20230608,113300,941148600,19150,19150,19150,19150,0
20230608,113200,941148600,19150,19150,19150,19150,49
20230608,113100,940210250,19140,19150,19150,19140,47
20230608,113000,939310620,19140,19150,19150,19140,689
20230608,112900,926117330,19150,19160,19160,19150,21
20230608,112800,925715120,19160,19160,19160,19160,0
20230608,112700,925715120,19160,19160,19160,19160,12
20230608,112600,925485200,19160,19160,19160,19160,11
20230608,112500,925274440,19160,19160,19160,19160,17
20230608,112400,924948720,19160,19160,19160,19160,2
20230608,112300,924910400,19160,19160,19160,19160,3
20230608,112200,924852920,19160,19160,19160,19160,1
20230608,112100,924833760,19150,19150,19150,19150,0
20230608,112000,924833760,19150,19150,19150,19150,3
20230608,111900,924776310,19150,19150,19150,19150,0
20230608,111800,924776310,19150,19150,19150,19150,16
20230608,111700,924469910,19150,19170,19170,19150,208
20230608,111600,920486530,19150,19150,19150,19150,11
20230608,111500,920275880,19150,19160,19160,19150,183
20230608,111400,916769620,19160,19160,19160,19160,200
20230608,111300,912937620,19170,19170,19170,19170,215
20230608,111200,908816070,19170,19170,19170,19170,109
20230608,111100,906726540,19170,19160,19170,19160,47
20230608,111000,905825700,19160,19160,19160,19160,266
20230608,110900,900729140,19170,19170,19170,19170,0
20230608,110800,900729140,19170,19170,19170,19170,35
20230608,110700,900058190,19170,19170,19170,19170,237
20230608,110600,895514900,19170,19170,19170,19160,309
20230608,110500,889591460,19170,19170,19170,19170,3
20230608,110400,889533950,19170,19170,19170,19170,95
20230608,110300,887712800,19170,19170,19170,19170,8
20230608,110200,887559440,19180,19180,19180,19160,162
20230608,110100,884452300,19190,19180,19190,19180,533
20230608,110000,874224760,19180,19180,19180,19180,30
20230608,105900,873649360,19190,19190,19190,19190,0
20230608,105800,873649360,19190,19190,19190,19190,25
20230608,105700,873169610,19190,19190,19190,19190,10
20230608,105600,872977710,19190,19190,19190,19190,0
20230608,105500,872977710,19190,19190,19190,19190,3
20230608,105400,872920140,19190,19190,19190,19190,16
20230608,105300,872613100,19190,19190,19190,19190,1
20230608,105200,872593910,19190,19150,19190,19150,500
20230608,105100,862999560,19140,19140,19140,19140,13
20230608,105000,862750740,19190,19150,19190,19150,12
20230608,104900,862520860,19150,19150,19150,19150,93
20230608,104800,860739910,19150,19140,19150,19140,570
20230608,104700,849830080,19150,19150,19150,19150,549
20230608,104600,839316730,19150,19150,19150,19150,80
20230608,104500,837784730,19150,19170,19170,19150,527
20230608,104400,827689500,19190,19170,19190,19170,5
20230608,104300,827593630,19170,19170,19170,19170,1
20230608,104200,827574460,19170,19170,19170,19170,5
20230608,104100,827478610,19170,19170,19170,19170,1
20230608,104000,827459440,19190,19180,19190,19180,4
20230608,103900,827382690,19180,19180,19180,19180,1
20230608,103800,827363510,19180,19170,19180,19170,2
20230608,103700,827325160,19170,19170,19170,19170,0
20230608,103600,827325160,19170,19150,19170,19150,407
20230608,103500,819524110,19150,19150,19170,19150,946
20230608,103400,801408190,19170,19180,19180,19150,807
20230608,103300,785946620,19180,19180,19180,19180,13
20230608,103200,785697280,19190,19170,19190,19170,187
20230608,103100,782112250,19180,19180,19190,19180,76
20230608,103000,780654540,19180,19190,19190,19180,241
20230608,102900,776031960,19190,19190,19190,19190,1
20230608,102800,776012770,19180,19170,19180,19170,148
20230608,102700,773174250,19170,19170,19170,19170,6
20230608,102600,773059230,19170,19180,19180,19170,89
20230608,102500,771352820,19180,19180,19180,19180,53
20230608,102400,770336280,19180,19180,19180,19180,1
20230608,102300,770317100,19180,19180,19180,19160,52
20230608,102200,769320740,19160,19160,19160,19150,343
20230608,102100,762750630,19150,19160,19160,19150,843
20230608,102000,746600330,19180,19160,19180,19160,77
20230608,101900,745124500,19180,19180,19180,19180,1
20230608,101800,745105320,19180,19160,19180,19160,57
20230608,101700,744013120,19160,19160,19160,19160,48
20230608,101600,743093440,19160,19160,19160,19160,1
20230608,101500,743074280,19160,19160,19160,19160,137
20230608,101400,740449360,19160,19180,19180,19160,235
20230608,101300,735944120,19180,19170,19180,19170,39
20230608,101200,735196480,19170,19170,19170,19170,19
20230608,101100,734832250,19150,19180,19180,19150,173
20230608,101000,731519030,19180,19180,19180,19150,3170
20230608,100900,670794990,19190,19190,19190,19190,1
20230608,100800,670775800,19190,19190,19190,19190,44
20230608,100700,669931440,19220,19190,19220,19170,36
20230608,100600,669240470,19190,19200,19200,19170,341
20230608,100500,662698360,19210,19220,19220,19210,19
20230608,100400,662333280,19210,19210,19210,19210,5
20230608,100300,662237230,19210,19210,19210,19210,12
20230608,100200,662006710,19210,19210,19210,19210,4
20230608,100100,661929870,19200,19200,19200,19200,39
20230608,100000,661181070,19200,19220,19260,19200,355
20230608,095900,654353680,19220,19260,19260,19220,66
20230608,095800,653084560,19260,19260,19260,19260,60
20230608,095700,651928960,19260,19260,19260,19260,6
20230608,095600,651813400,19170,19170,19170,19170,241
20230608,095500,647193430,19170,19260,19260,19170,1002
20230608,095400,627972880,19260,19300,19310,19260,202
20230608,095300,624079240,19290,19250,19290,19210,171
20230608,095200,620785760,19260,19260,19260,19250,10
20230608,095100,620593170,19260,19260,19260,19260,0
20230608,095000,620593170,19260,19180,19260,19180,9
20230608,094900,620420420,19200,19170,19200,19170,1553
20230608,094800,590608260,19170,19180,19180,19150,110
20230608,094700,588501160,19180,19180,19180,19180,4
20230608,094600,588424440,19150,19180,19180,19150,1334
20230608,094500,562865130,19180,19190,19190,19180,192
20230608,094400,559181520,19190,19180,19190,19170,201
20230608,094300,555327100,19190,19180,19190,19180,101
20230608,094200,553389600,19180,19210,19210,19180,349
20230608,094100,546688460,19210,19200,19210,19200,23
20230608,094000,546246750,19210,19200,19210,19200,67
20230608,093900,544960190,19190,19190,19200,19190,259
20230608,093800,539989880,19180,19180,19190,19180,1526
20230608,093700,510719890,19180,19180,19180,19160,242
20230608,093600,506081490,19180,19180,19180,19150,649
20230608,093500,493641830,19180,19170,19190,19160,761
20230608,093400,479053400,19190,19200,19200,19170,766
20230608,093300,464363990,19200,19200,19210,19200,81
20230608,093200,462808780,19200,19230,19230,19200,759
20230608,093100,448231590,19230,19230,19240,19210,1056
20230608,093000,427935720,19240,19250,19260,19240,720
20230608,092900,414081950,19260,19260,19260,19250,86
20230608,092800,412426190,19260,19240,19260,19240,269
20230608,092700,407248050,19240,19240,19270,19240,316
20230608,092600,401168180,19270,19250,19270,19230,22
20230608,092500,400744860,19230,19270,19270,19230,1547
20230608,092400,370948580,19270,19270,19270,19270,21
20230608,092300,370543910,19300,19300,19300,19300,73
20230608,092200,369135010,19310,19240,19310,19240,55
20230608,092100,368076640,19320,19320,19320,19230,133
20230608,092000,365512830,19320,19310,19320,19220,267
20230608,091900,360378520,19220,19210,19250,19210,298
20230608,091800,354648670,19210,19240,19250,19210,2657
20230608,091700,303593980,19250,19240,19250,19230,392
20230608,091600,296052430,19250,19240,19250,19240,180
20230608,091500,292588790,19240,19320,19320,19230,502
20230608,091400,282925380,19330,19250,19330,19220,643
20230608,091300,270555680,19340,19240,19340,19240,106
20230608,091200,268515640,19340,19240,19340,19210,1006
20230608,091100,249176790,19240,19290,19360,19220,1644
20230608,091000,217511410,19360,19370,19370,19290,410
20230608,090900,209597630,19300,19340,19370,19300,1064
20230608,090800,189042260,19380,19380,19380,19340,225
20230608,090700,184682160,19380,19370,19380,19350,101
20230608,090600,182725330,19390,19350,19390,19320,253
20230608,090500,177820550,19390,19300,19390,19290,595
20230608,090400,166335320,19300,19290,19350,19270,1837
20230608,090300,130896640,19270,19360,19360,19270,2589
20230608,090200,80864910,19360,19430,19530,19350,1303
20230608,090100,55587540,19430,19460,19540,19420,1882
20230608,090000,18997180,19470,19460,19550,19460,946