KissMeData/088980/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223200,29938294710,13160,13160,13160,13160,20725
20230614,223100,29938294710,13160,13160,13160,13160,0
20230614,223000,29938294710,13160,13160,13160,13160,0
20230614,222900,29938294710,13160,13160,13160,13160,0
20230614,222800,29938294710,13160,13160,13160,13160,0
20230614,222700,29938294710,13160,13160,13160,13160,0
20230614,222600,29938294710,13160,13160,13160,13160,0
20230614,222500,29938294710,13160,13160,13160,13160,0
20230614,222400,29938294710,13160,13160,13160,13160,0
20230614,222300,29938294710,13160,13160,13160,13160,0
20230614,222200,29938294710,13160,13160,13160,13160,0
20230614,222100,29938294710,13160,13160,13160,13160,0
20230614,222000,29938294710,13160,13160,13160,13160,0
20230614,221900,29938294710,13160,13160,13160,13160,0
20230614,221800,29938294710,13160,13160,13160,13160,0
20230614,221700,29938294710,13160,13160,13160,13160,0
20230614,221600,29938294710,13160,13160,13160,13160,0
20230614,221500,29938294710,13160,13160,13160,13160,0
20230614,221400,29938294710,13160,13160,13160,13160,0
20230614,221300,29938294710,13160,13160,13160,13160,0
20230614,221200,29938294710,13160,13160,13160,13160,0
20230614,221100,29938294710,13160,13160,13160,13160,0
20230614,221000,29938294710,13160,13160,13160,13160,0
20230614,220900,29938294710,13160,13160,13160,13160,0
20230614,220800,29938294710,13160,13160,13160,13160,0
20230614,220700,29938294710,13160,13160,13160,13160,0
20230614,220600,29938294710,13160,13160,13160,13160,0
20230614,220500,29938294710,13160,13160,13160,13160,0
20230614,220400,29938294710,13160,13160,13160,13160,0
20230614,220300,29938294710,13160,13160,13160,13160,0
20230614,220200,29938294710,13160,13160,13160,13160,20725
20230614,220100,29938294710,13160,13160,13160,13160,0
20230614,220000,29938294710,13160,13160,13160,13160,0
20230614,215900,29938294710,13160,13160,13160,13160,0
20230614,215800,29938294710,13160,13160,13160,13160,0
20230614,215700,29938294710,13160,13160,13160,13160,0
20230614,215600,29938294710,13160,13160,13160,13160,0
20230614,215500,29938294710,13160,13160,13160,13160,0
20230614,215400,29938294710,13160,13160,13160,13160,0
20230614,215300,29938294710,13160,13160,13160,13160,0
20230614,215200,29938294710,13160,13160,13160,13160,0
20230614,215100,29938294710,13160,13160,13160,13160,0
20230614,215000,29938294710,13160,13160,13160,13160,0
20230614,214900,29938294710,13160,13160,13160,13160,0
20230614,214800,29938294710,13160,13160,13160,13160,0
20230614,214700,29938294710,13160,13160,13160,13160,0
20230614,214600,29938294710,13160,13160,13160,13160,0
20230614,214500,29938294710,13160,13160,13160,13160,0
20230614,214400,29938294710,13160,13160,13160,13160,0
20230614,214300,29938294710,13160,13160,13160,13160,0
20230614,214200,29938294710,13160,13160,13160,13160,0
20230614,214100,29938294710,13160,13160,13160,13160,0
20230614,214000,29938294710,13160,13160,13160,13160,0
20230614,213900,29938294710,13160,13160,13160,13160,0
20230614,213800,29938294710,13160,13160,13160,13160,0
20230614,213700,29938294710,13160,13160,13160,13160,0
20230614,213600,29938294710,13160,13160,13160,13160,0
20230614,213500,29938294710,13160,13160,13160,13160,0
20230614,213400,29938294710,13160,13160,13160,13160,0
20230614,213300,29938294710,13160,13160,13160,13160,0
20230614,213200,29938294710,13160,13160,13160,13160,20725
20230614,213100,29938294710,13160,13160,13160,13160,0
20230614,213000,29938294710,13160,13160,13160,13160,0
20230614,212900,29938294710,13160,13160,13160,13160,0
20230614,212800,29938294710,13160,13160,13160,13160,0
20230614,212700,29938294710,13160,13160,13160,13160,0
20230614,212600,29938294710,13160,13160,13160,13160,0
20230614,212500,29938294710,13160,13160,13160,13160,0
20230614,212400,29938294710,13160,13160,13160,13160,0
20230614,212300,29938294710,13160,13160,13160,13160,0
20230614,212200,29938294710,13160,13160,13160,13160,0
20230614,212100,29938294710,13160,13160,13160,13160,0
20230614,212000,29938294710,13160,13160,13160,13160,0
20230614,211900,29938294710,13160,13160,13160,13160,0
20230614,211800,29938294710,13160,13160,13160,13160,0
20230614,211700,29938294710,13160,13160,13160,13160,0
20230614,211600,29938294710,13160,13160,13160,13160,0
20230614,211500,29938294710,13160,13160,13160,13160,0
20230614,211400,29938294710,13160,13160,13160,13160,0
20230614,211300,29938294710,13160,13160,13160,13160,0
20230614,211200,29938294710,13160,13160,13160,13160,0
20230614,211100,29938294710,13160,13160,13160,13160,0
20230614,211000,29938294710,13160,13160,13160,13160,0
20230614,210900,29938294710,13160,13160,13160,13160,0
20230614,210800,29938294710,13160,13160,13160,13160,0
20230614,210700,29938294710,13160,13160,13160,13160,0
20230614,210600,29938294710,13160,13160,13160,13160,0
20230614,210500,29938294710,13160,13160,13160,13160,0
20230614,210400,29938294710,13160,13160,13160,13160,0
20230614,210300,29938294710,13160,13160,13160,13160,0
20230614,210200,29938294710,13160,13160,13160,13160,20725
20230614,210100,29938294710,13160,13160,13160,13160,0
20230614,210000,29938294710,13160,13160,13160,13160,0
20230614,205900,29938294710,13160,13160,13160,13160,0
20230614,205800,29938294710,13160,13160,13160,13160,0
20230614,205700,29938294710,13160,13160,13160,13160,0
20230614,205600,29938294710,13160,13160,13160,13160,0
20230614,205500,29938294710,13160,13160,13160,13160,0
20230614,205400,29938294710,13160,13160,13160,13160,0
20230614,205300,29938294710,13160,13160,13160,13160,0
20230614,205200,29938294710,13160,13160,13160,13160,0
20230614,205100,29938294710,13160,13160,13160,13160,0
20230614,205000,29938294710,13160,13160,13160,13160,0
20230614,204900,29938294710,13160,13160,13160,13160,0
20230614,204800,29938294710,13160,13160,13160,13160,0
20230614,204700,29938294710,13160,13160,13160,13160,0
20230614,204600,29938294710,13160,13160,13160,13160,0
20230614,204500,29938294710,13160,13160,13160,13160,0
20230614,204400,29938294710,13160,13160,13160,13160,0
20230614,204300,29938294710,13160,13160,13160,13160,0
20230614,204200,29938294710,13160,13160,13160,13160,0
20230614,204100,29938294710,13160,13160,13160,13160,0
20230614,204000,29938294710,13160,13160,13160,13160,0
20230614,203900,29938294710,13160,13160,13160,13160,0
20230614,203800,29938294710,13160,13160,13160,13160,0
20230614,203700,29938294710,13160,13160,13160,13160,0
20230614,203600,29938294710,13160,13160,13160,13160,0
20230614,203500,29938294710,13160,13160,13160,13160,0
20230614,203400,29938294710,13160,13160,13160,13160,0
20230614,203300,29938294710,13160,13160,13160,13160,0
20230614,203200,29938294710,13160,13160,13160,13160,20725
20230614,203100,29938294710,13160,13160,13160,13160,0
20230614,203000,29938294710,13160,13160,13160,13160,0
20230614,202900,29938294710,13160,13160,13160,13160,0
20230614,202800,29938294710,13160,13160,13160,13160,0
20230614,202700,29938294710,13160,13160,13160,13160,0
20230614,202600,29938294710,13160,13160,13160,13160,0
20230614,202500,29938294710,13160,13160,13160,13160,0
20230614,202400,29938294710,13160,13160,13160,13160,0
20230614,202300,29938294710,13160,13160,13160,13160,0
20230614,202200,29938294710,13160,13160,13160,13160,0
20230614,202100,29938294710,13160,13160,13160,13160,0
20230614,202000,29938294710,13160,13160,13160,13160,0
20230614,201900,29938294710,13160,13160,13160,13160,0
20230614,201800,29938294710,13160,13160,13160,13160,0
20230614,201700,29938294710,13160,13160,13160,13160,0
20230614,201600,29938294710,13160,13160,13160,13160,0
20230614,201500,29938294710,13160,13160,13160,13160,0
20230614,201400,29938294710,13160,13160,13160,13160,0
20230614,201300,29938294710,13160,13160,13160,13160,0
20230614,201200,29938294710,13160,13160,13160,13160,0
20230614,201100,29938294710,13160,13160,13160,13160,0
20230614,201000,29938294710,13160,13160,13160,13160,0
20230614,200900,29938294710,13160,13160,13160,13160,0
20230614,200800,29938294710,13160,13160,13160,13160,0
20230614,200700,29938294710,13160,13160,13160,13160,0
20230614,200600,29938294710,13160,13160,13160,13160,0
20230614,200500,29938294710,13160,13160,13160,13160,0
20230614,200400,29938294710,13160,13160,13160,13160,0
20230614,200300,29938294710,13160,13160,13160,13160,0
20230614,200200,29938294710,13160,13160,13160,13160,20725
20230614,200100,29938294710,13160,13160,13160,13160,0
20230614,200000,29938294710,13160,13160,13160,13160,0
20230614,195900,29938294710,13160,13160,13160,13160,0
20230614,195800,29938294710,13160,13160,13160,13160,0
20230614,195700,29938294710,13160,13160,13160,13160,0
20230614,195600,29938294710,13160,13160,13160,13160,0
20230614,195500,29938294710,13160,13160,13160,13160,0
20230614,195400,29938294710,13160,13160,13160,13160,0
20230614,195300,29938294710,13160,13160,13160,13160,0
20230614,195200,29938294710,13160,13160,13160,13160,0
20230614,195100,29938294710,13160,13160,13160,13160,0
20230614,195000,29938294710,13160,13160,13160,13160,0
20230614,194900,29938294710,13160,13160,13160,13160,0
20230614,194800,29938294710,13160,13160,13160,13160,0
20230614,194700,29938294710,13160,13160,13160,13160,0
20230614,194600,29938294710,13160,13160,13160,13160,0
20230614,194500,29938294710,13160,13160,13160,13160,0
20230614,194400,29938294710,13160,13160,13160,13160,0
20230614,194300,29938294710,13160,13160,13160,13160,0
20230614,194200,29938294710,13160,13160,13160,13160,0
20230614,194100,29938294710,13160,13160,13160,13160,0
20230614,194000,29938294710,13160,13160,13160,13160,0
20230614,193900,29938294710,13160,13160,13160,13160,0
20230614,193800,29938294710,13160,13160,13160,13160,0
20230614,193700,29938294710,13160,13160,13160,13160,0
20230614,193600,29938294710,13160,13160,13160,13160,0
20230614,193500,29938294710,13160,13160,13160,13160,0
20230614,193400,29938294710,13160,13160,13160,13160,0
20230614,193300,29938294710,13160,13160,13160,13160,0
20230614,193200,29938294710,13160,13160,13160,13160,20725
20230614,193100,29938294710,13160,13160,13160,13160,0
20230614,193000,29938294710,13160,13160,13160,13160,0
20230614,192900,29938294710,13160,13160,13160,13160,0
20230614,192800,29938294710,13160,13160,13160,13160,0
20230614,192700,29938294710,13160,13160,13160,13160,0
20230614,192600,29938294710,13160,13160,13160,13160,0
20230614,192500,29938294710,13160,13160,13160,13160,0
20230614,192400,29938294710,13160,13160,13160,13160,0
20230614,192300,29938294710,13160,13160,13160,13160,0
20230614,192200,29938294710,13160,13160,13160,13160,0
20230614,192100,29938294710,13160,13160,13160,13160,0
20230614,192000,29938294710,13160,13160,13160,13160,0
20230614,191900,29938294710,13160,13160,13160,13160,0
20230614,191800,29938294710,13160,13160,13160,13160,0
20230614,191700,29938294710,13160,13160,13160,13160,0
20230614,191600,29938294710,13160,13160,13160,13160,0
20230614,191500,29938294710,13160,13160,13160,13160,0
20230614,191400,29938294710,13160,13160,13160,13160,0
20230614,191300,29938294710,13160,13160,13160,13160,0
20230614,191200,29938294710,13160,13160,13160,13160,0
20230614,191100,29938294710,13160,13160,13160,13160,0
20230614,191000,29938294710,13160,13160,13160,13160,0
20230614,190900,29938294710,13160,13160,13160,13160,0
20230614,190800,29938294710,13160,13160,13160,13160,0
20230614,190700,29938294710,13160,13160,13160,13160,0
20230614,190600,29938294710,13160,13160,13160,13160,0
20230614,190500,29938294710,13160,13160,13160,13160,0
20230614,190400,29938294710,13160,13160,13160,13160,0
20230614,190300,29938294710,13160,13160,13160,13160,0
20230614,190200,29938294710,13160,13160,13160,13160,20725
20230614,190100,29938294710,13160,13160,13160,13160,0
20230614,190000,29938294710,13160,13160,13160,13160,0
20230614,185900,29938294710,13160,13160,13160,13160,0
20230614,185800,29938294710,13160,13160,13160,13160,0
20230614,185700,29938294710,13160,13160,13160,13160,0
20230614,185600,29938294710,13160,13160,13160,13160,0
20230614,185500,29938294710,13160,13160,13160,13160,0
20230614,185400,29938294710,13160,13160,13160,13160,0
20230614,185300,29938294710,13160,13160,13160,13160,0
20230614,185200,29938294710,13160,13160,13160,13160,0
20230614,185100,29938294710,13160,13160,13160,13160,0
20230614,185000,29938294710,13160,13160,13160,13160,0
20230614,184900,29938294710,13160,13160,13160,13160,0
20230614,184800,29938294710,13160,13160,13160,13160,0
20230614,184700,29938294710,13160,13160,13160,13160,0
20230614,184600,29938294710,13160,13160,13160,13160,0
20230614,184500,29938294710,13160,13160,13160,13160,0
20230614,184400,29938294710,13160,13160,13160,13160,0
20230614,184300,29938294710,13160,13160,13160,13160,0
20230614,184200,29938294710,13160,13160,13160,13160,0
20230614,184100,29938294710,13160,13160,13160,13160,0
20230614,184000,29938294710,13160,13160,13160,13160,0
20230614,183900,29938294710,13160,13160,13160,13160,0
20230614,183800,29938294710,13160,13160,13160,13160,0
20230614,183700,29938294710,13160,13160,13160,13160,0
20230614,183600,29938294710,13160,13160,13160,13160,0
20230614,183500,29938294710,13160,13160,13160,13160,0
20230614,183400,29938294710,13160,13160,13160,13160,0
20230614,183300,29938294710,13160,13160,13160,13160,0
20230614,183200,29938294710,13160,13160,13160,13160,20725
20230614,183100,29938294710,13160,13160,13160,13160,0
20230614,183000,29938294710,13160,13160,13160,13160,0
20230614,182900,29938294710,13160,13160,13160,13160,0
20230614,182800,29938294710,13160,13160,13160,13160,0
20230614,182700,29938294710,13160,13160,13160,13160,0
20230614,182600,29938294710,13160,13160,13160,13160,0
20230614,182500,29938294710,13160,13160,13160,13160,0
20230614,182400,29938294710,13160,13160,13160,13160,0
20230614,182300,29938294710,13160,13160,13160,13160,0
20230614,182200,29938294710,13160,13160,13160,13160,0
20230614,182100,29938294710,13160,13160,13160,13160,0
20230614,182000,29938294710,13160,13160,13160,13160,0
20230614,181900,29938294710,13160,13160,13160,13160,0
20230614,181800,29938294710,13160,13160,13160,13160,0
20230614,181700,29938294710,13160,13160,13160,13160,0
20230614,181600,29938294710,13160,13160,13160,13160,0
20230614,181500,29938294710,13160,13160,13160,13160,0
20230614,181400,29938294710,13160,13160,13160,13160,0
20230614,181300,29938294710,13160,13160,13160,13160,0
20230614,181200,29938294710,13160,13160,13160,13160,0
20230614,181100,29938294710,13160,13160,13160,13160,0
20230614,181000,29938294710,13160,13160,13160,13160,0
20230614,180900,29938294710,13160,13160,13160,13160,0
20230614,180800,29938294710,13160,13160,13160,13160,0
20230614,180700,29938294710,13160,13160,13160,13160,0
20230614,180600,29938294710,13160,13160,13160,13160,0
20230614,180500,29938294710,13160,13160,13160,13160,0
20230614,180400,29938294710,13160,13160,13160,13160,0
20230614,180300,29938294710,13160,13160,13160,13160,0
20230614,180200,29938294710,13160,13160,13160,13160,20725
20230614,180100,29938294710,13160,13160,13160,13160,0
20230614,180000,29938294710,13160,13160,13160,13160,0
20230614,175900,29938294710,13160,13160,13160,13160,0
20230614,175800,29938294710,13160,13160,13160,13160,0
20230614,175700,29938294710,13160,13160,13160,13160,0
20230614,175600,29938294710,13160,13160,13160,13160,0
20230614,175500,29938294710,13160,13160,13160,13160,0
20230614,175400,29938294710,13160,13160,13160,13160,0
20230614,175300,29938294710,13160,13160,13160,13160,0
20230614,175200,29938294710,13160,13160,13160,13160,0
20230614,175100,29938294710,13160,13160,13160,13160,0
20230614,175000,29938294710,13160,13160,13160,13160,0
20230614,174900,29938294710,13160,13160,13160,13160,0
20230614,174800,29938294710,13160,13160,13160,13160,0
20230614,174700,29938294710,13160,13160,13160,13160,0
20230614,174600,29938294710,13160,13160,13160,13160,0
20230614,174500,29938294710,13160,13160,13160,13160,0
20230614,174400,29938294710,13160,13160,13160,13160,0
20230614,174300,29938294710,13160,13160,13160,13160,0
20230614,174200,29938294710,13160,13160,13160,13160,0
20230614,174100,29938294710,13160,13160,13160,13160,0
20230614,174000,29938294710,13160,13160,13160,13160,0
20230614,173900,29938294710,13160,13160,13160,13160,0
20230614,173800,29938294710,13160,13160,13160,13160,0
20230614,173700,29938294710,13160,13160,13160,13160,0
20230614,173600,29938294710,13160,13160,13160,13160,0
20230614,173500,29938294710,13160,13160,13160,13160,0
20230614,173400,29938294710,13160,13160,13160,13160,0
20230614,173300,29938294710,13160,13160,13160,13160,0
20230614,173200,29938294710,13160,13160,13160,13160,20725
20230614,173100,29938294710,13160,13160,13160,13160,0
20230614,173000,29938294710,13160,13160,13160,13160,0
20230614,172900,29938294710,13160,13160,13160,13160,0
20230614,172800,29938294710,13160,13160,13160,13160,0
20230614,172700,29938294710,13160,13160,13160,13160,0
20230614,172600,29938294710,13160,13160,13160,13160,0
20230614,172500,29938294710,13160,13160,13160,13160,0
20230614,172400,29938294710,13160,13160,13160,13160,0
20230614,172300,29938294710,13160,13160,13160,13160,0
20230614,172200,29938294710,13160,13160,13160,13160,0
20230614,172100,29938294710,13160,13160,13160,13160,0
20230614,172000,29938294710,13160,13160,13160,13160,0
20230614,171900,29938294710,13160,13160,13160,13160,0
20230614,171800,29938294710,13160,13160,13160,13160,0
20230614,171700,29938294710,13160,13160,13160,13160,0
20230614,171600,29938294710,13160,13160,13160,13160,0
20230614,171500,29938294710,13160,13160,13160,13160,0
20230614,171400,29938294710,13160,13160,13160,13160,0
20230614,171300,29938294710,13160,13160,13160,13160,0
20230614,171200,29938294710,13160,13160,13160,13160,0
20230614,171100,29938294710,13160,13160,13160,13160,0
20230614,171000,29938294710,13160,13160,13160,13160,0
20230614,170900,29938294710,13160,13160,13160,13160,0
20230614,170800,29938294710,13160,13160,13160,13160,0
20230614,170700,29938294710,13160,13160,13160,13160,0
20230614,170600,29938294710,13160,13160,13160,13160,0
20230614,170500,29938294710,13160,13160,13160,13160,0
20230614,170400,29938294710,13160,13160,13160,13160,0
20230614,170300,29938294710,13160,13160,13160,13160,0
20230614,170200,29938294710,13160,13160,13160,13160,20725
20230614,170100,29938294710,13160,13160,13160,13160,0
20230614,170000,29938294710,13160,13160,13160,13160,0
20230614,165900,29938294710,13160,13160,13160,13160,0
20230614,165800,29938294710,13160,13160,13160,13160,0
20230614,165700,29938294710,13160,13160,13160,13160,0
20230614,165600,29938294710,13160,13160,13160,13160,0
20230614,165500,29938294710,13160,13160,13160,13160,0
20230614,165400,29938294710,13160,13160,13160,13160,0
20230614,165300,29938294710,13160,13160,13160,13160,0
20230614,165200,29938294710,13160,13160,13160,13160,0
20230614,165100,29938294710,13160,13160,13160,13160,0
20230614,165000,29938294710,13160,13160,13160,13160,0
20230614,164900,29938294710,13160,13160,13160,13160,0
20230614,164800,29938294710,13160,13160,13160,13160,0
20230614,164700,29938294710,13160,13160,13160,13160,0
20230614,164600,29938294710,13160,13160,13160,13160,0
20230614,164500,29938294710,13160,13160,13160,13160,0
20230614,164400,29938294710,13160,13160,13160,13160,0
20230614,164300,29938294710,13160,13160,13160,13160,0
20230614,164200,29938294710,13160,13160,13160,13160,0
20230614,164100,29938294710,13160,13160,13160,13160,0
20230614,164000,29938294710,13160,13160,13160,13160,0
20230614,163900,29938294710,13160,13160,13160,13160,0
20230614,163800,29938294710,13160,13160,13160,13160,0
20230614,163700,29938294710,13160,13160,13160,13160,0
20230614,163600,29938294710,13160,13160,13160,13160,0
20230614,163500,29938294710,13160,13160,13160,13160,0
20230614,163400,29938294710,13160,13160,13160,13160,0
20230614,163300,29938294710,13160,13160,13160,13160,0
20230614,163200,29938294710,13160,13160,13160,13160,20725
20230614,163100,29938294710,13160,13160,13160,13160,0
20230614,163000,29938294710,13160,13160,13160,13160,0
20230614,162900,29938294710,13160,13160,13160,13160,0
20230614,162800,29938294710,13160,13160,13160,13160,0
20230614,162700,29938294710,13160,13160,13160,13160,0
20230614,162600,29938294710,13160,13160,13160,13160,0
20230614,162500,29938294710,13160,13160,13160,13160,0
20230614,162400,29938294710,13160,13160,13160,13160,0
20230614,162300,29938294710,13160,13160,13160,13160,0
20230614,162200,29938294710,13160,13160,13160,13160,0
20230614,162100,29938294710,13160,13160,13160,13160,0
20230614,162000,29938294710,13160,13160,13160,13160,0
20230614,161900,29938294710,13160,13160,13160,13160,0
20230614,161800,29938294710,13160,13160,13160,13160,0
20230614,161700,29938294710,13160,13160,13160,13160,0
20230614,161600,29938294710,13160,13160,13160,13160,0
20230614,161500,29938294710,13160,13160,13160,13160,0
20230614,161400,29938294710,13160,13160,13160,13160,0
20230614,161300,29938294710,13160,13160,13160,13160,0
20230614,161200,29938294710,13160,13160,13160,13160,0
20230614,161100,29938294710,13160,13160,13160,13160,0
20230614,161000,29938294710,13160,13160,13160,13160,0
20230614,160900,29938294710,13160,13160,13160,13160,0
20230614,160800,29938294710,13160,13160,13160,13160,0
20230614,160700,29938294710,13160,13160,13160,13160,0
20230614,160600,29938294710,13160,13160,13160,13160,0
20230614,160500,29938294710,13160,13160,13160,13160,0
20230614,160400,29938294710,13160,13160,13160,13160,0
20230614,160300,29938294710,13160,13160,13160,13160,0
20230614,160200,29938294710,13160,13160,13160,13160,20725
20230614,160100,29938294710,13160,13160,13160,13160,0
20230614,160000,29938294710,13160,13160,13160,13160,0
20230614,155900,29938294710,13160,13160,13160,13160,0
20230614,155800,29938294710,13160,13160,13160,13160,0
20230614,155700,29938294710,13160,13160,13160,13160,0
20230614,155600,29938294710,13160,13160,13160,13160,0
20230614,155500,29938294710,13160,13160,13160,13160,0
20230614,155400,29938294710,13160,13160,13160,13160,0
20230614,155300,29938294710,13160,13160,13160,13160,0
20230614,155200,29938294710,13160,13160,13160,13160,0
20230614,155100,29938294710,13160,13160,13160,13160,0
20230614,155000,29938294710,13160,13160,13160,13160,0
20230614,154900,29938294710,13160,13160,13160,13160,0
20230614,154800,29938294710,13160,13160,13160,13160,0
20230614,154700,29938294710,13160,13160,13160,13160,0
20230614,154600,29938294710,13160,13160,13160,13160,0
20230614,154500,29938294710,13160,13160,13160,13160,0
20230614,154400,29938294710,13160,13160,13160,13160,0
20230614,154300,29938294710,13160,13160,13160,13160,0
20230614,154200,29938294710,13160,13160,13160,13160,0
20230614,154100,29938294710,13160,13160,13160,13160,0
20230614,154000,29938294710,13160,13160,13160,13160,0
20230614,153900,29938294710,13160,13160,13160,13160,0
20230614,153800,29938294710,13160,13160,13160,13160,0
20230614,153700,29938294710,13160,13160,13160,13160,0
20230614,153600,29938294710,13160,13160,13160,13160,0
20230614,153500,29938294710,13160,13160,13160,13160,0
20230614,153400,29938294710,13160,13160,13160,13160,0
20230614,153300,29938294710,13160,13160,13160,13160,0
20230614,153200,29938294710,13160,13160,13160,13160,20725
20230614,153100,29938294710,13160,13160,13160,13160,0
20230614,153000,29938294710,13160,13160,13160,13160,20725
20230614,152900,29665553710,13150,13150,13150,13150,0
20230614,152800,29665553710,13150,13150,13150,13150,0
20230614,152700,29665553710,13150,13150,13150,13150,0
20230614,152600,29665553710,13150,13150,13150,13150,0
20230614,152500,29665553710,13150,13150,13150,13150,0
20230614,152400,29665553710,13150,13150,13150,13150,0
20230614,152300,29665553710,13150,13150,13150,13150,0
20230614,152200,29665553710,13150,13150,13150,13150,0
20230614,152100,29665553710,13150,13150,13150,13150,0
20230614,152000,29665553710,13150,13150,13150,13150,0
20230614,151900,29665553710,13150,13170,13170,13150,8787
20230614,151800,29549946380,13170,13160,13170,13160,3709
20230614,151700,29501130140,13160,13160,13160,13150,8119
20230614,151600,29394285860,13160,13160,13160,13140,3962
20230614,151500,29342184860,13160,13150,13160,13150,5843
20230614,151400,29265346750,13160,13150,13160,13150,2777
20230614,151300,29228827600,13150,13150,13150,13140,5047
20230614,151200,29162462810,13150,13160,13160,13150,6843
20230614,151100,29072474330,13160,13150,13160,13140,3612
20230614,151000,29024996200,13150,13140,13150,13140,368
20230614,150900,29020157800,13140,13150,13150,13140,1223
20230614,150800,29004078800,13150,13150,13160,13130,8683
20230614,150700,28889951090,13150,13150,13150,13140,3517
20230614,150600,28843731180,13150,13140,13150,13140,2333
20230614,150500,28813074520,13150,13140,13150,13140,328
20230614,150400,28808762650,13140,13150,13150,13140,4448
20230614,150300,28750294690,13150,13150,13150,13140,424
20230614,150200,28744720450,13150,13140,13150,13140,2480
20230614,150100,28712133100,13150,13160,13160,13140,12623
20230614,150000,28546224330,13160,13150,13160,13150,4256
20230614,145900,28490256770,13150,13160,13160,13150,1820
20230614,145800,28466322510,13160,13150,13160,13150,177
20230614,145700,28463993960,13160,13160,13160,13150,1163
20230614,145600,28448689980,13160,13150,13160,13150,3628
20230614,145500,28400980230,13150,13150,13150,13140,556
20230614,145400,28393672030,13150,13160,13160,13140,6408
20230614,145300,28309406810,13160,13160,13160,13150,3423
20230614,145200,28264388780,13150,13160,13160,13150,2271
20230614,145100,28234522010,13150,13170,13170,13150,4240
20230614,145000,28178735350,13160,13160,13170,13160,2053
20230614,144900,28151716990,13160,13160,13170,13160,600
20230614,144800,28143820090,13160,13160,13160,13160,688
20230614,144700,28134766010,13160,13160,13170,13150,2603
20230614,144600,28100509980,13160,13170,13170,13160,505
20230614,144500,28093862900,13170,13150,13170,13150,7737
20230614,144400,27992044760,13160,13160,13160,13150,2820
20230614,144300,27954936090,13160,13150,13160,13140,2940
20230614,144200,27916274890,13150,13150,13150,13140,5339
20230614,144100,27846068960,13150,13150,13150,13140,821
20230614,144000,27835275890,13150,13140,13150,13140,1817
20230614,143900,27811396850,13150,13150,13150,13140,1603
20230614,143800,27790318290,13140,13150,13150,13140,1882
20230614,143700,27765584940,13140,13140,13150,13140,6929
20230614,143600,27674537580,13140,13150,13150,13140,1656
20230614,143500,27652765990,13150,13150,13150,13140,644
20230614,143400,27644298330,13140,13140,13150,13140,3707
20230614,143300,27595587930,13150,13150,13150,13140,418
20230614,143200,27590092220,13140,13150,13150,13140,430
20230614,143100,27584440020,13140,13150,13150,13140,2343
20230614,143000,27553651330,13140,13140,13150,13130,1454
20230614,142900,27534546940,13140,13140,13140,13130,2820
20230614,142800,27497510720,13130,13140,13140,13130,2841
20230614,142700,27460180960,13140,13140,13140,13130,532
20230614,142600,27453194750,13140,13140,13140,13130,1699
20230614,142500,27430872340,13140,13140,13140,13130,3636
20230614,142400,27383096070,13130,13140,13150,13130,4281
20230614,142300,27326870860,13150,13150,13150,13140,1752
20230614,142200,27303848450,13150,13140,13150,13140,1040
20230614,142100,27290181860,13140,13130,13140,13130,649
20230614,142000,27281658770,13140,13140,13140,13130,7299
20230614,141900,27185752510,13140,13140,13140,13130,853
20230614,141800,27174546030,13140,13140,13140,13130,288
20230614,141700,27170762440,13140,13140,13150,13130,3069
20230614,141600,27130439140,13150,13140,13150,13130,3779
20230614,141500,27080784710,13140,13140,13140,13130,5102
20230614,141400,27013748760,13130,13140,13140,13130,5735
20230614,141300,26938446540,13140,13140,13140,13130,3097
20230614,141200,26897777820,13130,13140,13140,13130,990
20230614,141100,26884772730,13140,13140,13140,13130,2848
20230614,141000,26847353910,13130,13140,13140,13130,454
20230614,140900,26841390030,13140,13140,13150,13140,1749
20230614,140800,26818407710,13140,13140,13150,13140,1512
20230614,140700,26798538620,13140,13140,13150,13140,2014
20230614,140600,26772073740,13130,13130,13140,13130,1064
20230614,140500,26758100410,13140,13130,13140,13130,5440
20230614,140400,26686666390,13130,13140,13150,13130,7907
20230614,140300,26582772320,13140,13150,13150,13140,733
20230614,140200,26573138580,13140,13150,13160,13140,2506
20230614,140100,26540183780,13150,13150,13160,13150,1513
20230614,140000,26520282030,13150,13160,13160,13150,678
20230614,135900,26511363400,13150,13140,13160,13140,1211
20230614,135800,26495438900,13150,13150,13160,13150,2788
20230614,135700,26458776500,13150,13160,13160,13150,839
20230614,135600,26447741840,13160,13150,13160,13150,742
20230614,135500,26437983060,13150,13140,13160,13140,2525
20230614,135400,26404778350,13150,13150,13150,13140,991
20230614,135300,26391753850,13140,13140,13150,13140,862
20230614,135200,26380425630,13150,13150,13150,13140,1125
20230614,135100,26365633460,13150,13150,13160,13150,11407
20230614,135000,26215629850,13160,13160,13160,13150,426
20230614,134900,26210024470,13150,13160,13160,13150,3218
20230614,134800,26167692740,13150,13150,13160,13150,1331
20230614,134700,26150184510,13160,13160,13160,13150,1611
20230614,134600,26128988450,13150,13150,13160,13140,1527
20230614,134500,26108904480,13150,13150,13150,13140,769
20230614,134400,26098798220,13150,13150,13160,13140,4323
20230614,134300,26041918590,13140,13150,13150,13140,1713
20230614,134200,26019401380,13150,13140,13150,13140,7930
20230614,134100,25915125260,13150,13150,13150,13140,1049
20230614,134000,25901339650,13150,13150,13150,13140,165
20230614,133900,25899171530,13140,13140,13150,13140,1054
20230614,133800,25885321070,13150,13150,13150,13140,485
20230614,133700,25878947020,13150,13140,13150,13140,6549
20230614,133600,25792854490,13150,13140,13150,13140,544
20230614,133500,25785703670,13140,13140,13150,13140,8534
20230614,133400,25673531340,13150,13150,13150,13140,578
20230614,133300,25665935000,13140,13150,13150,13140,561
20230614,133200,25658563120,13150,13140,13150,13140,600
20230614,133100,25650678110,13140,13130,13140,13120,19612
20230614,133000,25392995330,13130,13130,13130,13120,1841
20230614,132900,25368823460,13130,13120,13130,13120,1882
20230614,132800,25344123880,13120,13130,13130,13120,946
20230614,132700,25331704550,13120,13130,13130,13120,1702
20230614,132600,25309365300,13120,13130,13140,13120,5862
20230614,132500,25232394120,13130,13130,13140,13130,1645
20230614,132400,25210793380,13140,13140,13140,13130,569
20230614,132300,25203319960,13140,13130,13140,13130,1966
20230614,132200,25177500820,13130,13140,13140,13130,3372
20230614,132100,25133222520,13140,13140,13140,13130,2628
20230614,132000,25098715550,13140,13140,13140,13130,3848
20230614,131900,25048154620,13130,13130,13140,13130,3082
20230614,131800,25007687380,13130,13140,13140,13130,565
20230614,131700,25000266680,13130,13120,13140,13120,5010
20230614,131600,24934484300,13130,13130,13140,13130,2534
20230614,131500,24901212400,13130,13120,13140,13120,12106
20230614,131400,24742265250,13120,13120,13130,13120,2839
20230614,131300,24705015870,13120,13120,13130,13120,597
20230614,131200,24697181310,13120,13130,13130,13120,21703
20230614,131100,24412223200,13120,13120,13130,13120,1717
20230614,131000,24389683800,13130,13120,13130,13120,412
20230614,130900,24384277120,13130,13130,13130,13120,631
20230614,130800,24375996560,13130,13120,13130,13120,660
20230614,130700,24367335440,13130,13120,13130,13120,2021
20230614,130600,24340805520,13120,13120,13130,13120,3614
20230614,130500,24293358730,13130,13130,13130,13120,1746
20230614,130400,24270442560,13130,13130,13130,13120,1862
20230614,130300,24246001690,13130,13120,13130,13120,867
20230614,130200,24234622910,13120,13120,13130,13120,724
20230614,130100,24225121890,13130,13130,13130,13120,648
20230614,130000,24216618170,13130,13130,13130,13120,2546
20230614,125900,24183201430,13120,13120,13130,13120,1660
20230614,125800,24161419390,13130,13130,13130,13120,3714
20230614,125700,24112670910,13120,13120,13130,13120,1224
20230614,125600,24096609890,13120,13130,13130,13120,2937
20230614,125500,24058074550,13130,13130,13130,13120,3437
20230614,125400,24012964040,13120,13120,13130,13120,611
20230614,125300,24004944040,13120,13130,13130,13120,1772
20230614,125200,23981689240,13120,13130,13130,13120,10779
20230614,125100,23840209020,13120,13120,13130,13120,2286
20230614,125000,23810213580,13130,13120,13130,13120,1061
20230614,124900,23796291800,13120,13130,13130,13120,2063
20230614,124800,23769208750,13120,13130,13130,13120,4081
20230614,124700,23715626980,13130,13140,13140,13130,2103
20230614,124600,23688001090,13140,13140,13140,13130,2090
20230614,124500,23660557970,13140,13130,13140,13130,802
20230614,124400,23650024570,13140,13140,13140,13130,3340
20230614,124300,23606167740,13140,13140,13140,13130,3832
20230614,124200,23555848960,13140,13140,13140,13130,986
20230614,124100,23542898540,13140,13130,13140,13120,721
20230614,124000,23533432210,13130,13140,13150,13130,2071
20230614,123900,23506220720,13140,13150,13150,13140,1112
20230614,123800,23491607930,13150,13150,13150,13150,139
20230614,123700,23489780080,13140,13140,13150,13130,3770
20230614,123600,23440244380,13130,13140,13140,13130,1540
20230614,123500,23420021970,13140,13130,13140,13130,1252
20230614,123400,23403579500,13140,13140,13140,13130,2139
20230614,123300,23375493340,13140,13130,13140,13120,1618
20230614,123200,23354250990,13140,13130,13140,13120,1572
20230614,123100,23333610760,13130,13140,13140,13130,2854
20230614,123000,23296136170,13140,13140,13140,13130,1490
20230614,122900,23276571560,13130,13130,13140,13130,2011
20230614,122800,23250166800,13140,13140,13140,13130,2006
20230614,122700,23223826640,13140,13130,13140,13130,2875
20230614,122600,23186075840,13130,13140,13140,13130,138
20230614,122500,23184263740,13140,13130,13140,13130,2041
20230614,122400,23157464440,13130,13130,13140,13110,5952
20230614,122300,23079313020,13130,13130,13130,13110,551
20230614,122200,23072084960,13120,13140,13140,13110,9802
20230614,122100,22943454820,13130,13130,13140,13130,680
20230614,122000,22934525260,13130,13130,13140,13130,421
20230614,121900,22928996510,13130,13130,13130,13120,2027
20230614,121800,22902384900,13130,13140,13140,13110,1285
20230614,121700,22885522460,13150,13110,13150,13110,7388
20230614,121600,22788544060,13110,13110,13120,13110,3529
20230614,121500,22742270070,13120,13120,13130,13120,10588
20230614,121400,22603355450,13120,13130,13130,13120,1363
20230614,121300,22585470270,13130,13130,13140,13120,6378
20230614,121200,22501728780,13130,13140,13140,13130,4886
20230614,121100,22437573570,13140,13140,13150,13130,6667
20230614,121000,22349988990,13140,13140,13140,13130,708
20230614,120900,22340690690,13130,13140,13150,13130,4330
20230614,120800,22283788670,13140,13140,13150,13140,1333
20230614,120700,22266272950,13140,13150,13150,13140,4730
20230614,120600,22204110700,13140,13150,13150,13140,355
20230614,120500,22199444590,13150,13160,13160,13150,17515
20230614,120400,21969121110,13150,13150,13160,13150,629
20230614,120300,21960848260,13150,13160,13160,13150,1273
20230614,120200,21944098050,13160,13160,13160,13150,495
20230614,120100,21937586890,13160,13160,13170,13160,5765
20230614,120000,21861718630,13160,13170,13170,13160,1159
20230614,115900,21846462100,13160,13160,13170,13160,1132
20230614,115800,21831562070,13160,13170,13170,13160,7131
20230614,115700,21737681360,13170,13170,13170,13160,578
20230614,115600,21730072180,13160,13160,13170,13160,533
20230614,115500,21723056950,13160,13170,13170,13160,1099
20230614,115400,21708591110,13170,13170,13170,13160,2188
20230614,115300,21679790280,13160,13160,13170,13160,2612
20230614,115200,21645412390,13160,13160,13170,13160,1425
20230614,115100,21626653830,13160,13160,13170,13160,1272
20230614,115000,21609907910,13170,13170,13170,13160,628
20230614,114900,21601642680,13170,13160,13170,13160,835
20230614,114800,21590652160,13170,13170,13170,13160,1054
20230614,114700,21576775130,13160,13170,13170,13160,1039
20230614,114600,21563094850,13170,13160,13170,13160,2275
20230614,114500,21533136670,13160,13170,13170,13160,1054
20230614,114400,21519264800,13170,13170,13170,13160,439
20230614,114300,21513486000,13170,13160,13170,13160,967
20230614,114200,21500757040,13170,13160,13170,13160,2030
20230614,114100,21474040800,13160,13160,13170,13160,2726
20230614,114000,21438156780,13170,13170,13170,13160,533
20230614,113900,21431139800,13160,13160,13170,13160,622
20230614,113800,21422954070,13160,13170,13170,13160,1090
20230614,113700,21408602320,13170,13160,13170,13160,1334
20230614,113600,21391044860,13170,13160,13170,13160,3510
20230614,113500,21344852740,13170,13160,13170,13160,6780
20230614,113400,21255625470,13160,13160,13160,13160,3393
20230614,113300,21210973590,13160,13160,13160,13150,735
20230614,113200,21201304640,13150,13150,13160,13150,1862
20230614,113100,21176816090,13150,13160,13160,13150,1559
20230614,113000,21156305840,13160,13160,13160,13150,1038
20230614,112900,21142647990,13160,13160,13160,13150,1659
20230614,112800,21120824990,13160,13160,13160,13150,2106
20230614,112700,21093111200,13160,13160,13160,13150,1579
20230614,112600,21072331670,13170,13160,13170,13160,2533
20230614,112500,21038995310,13160,13160,13170,13160,1644
20230614,112400,21017355740,13170,13160,13170,13160,1447
20230614,112300,20998304610,13160,13170,13170,13160,792
20230614,112200,20987879050,13160,13160,13170,13160,1624
20230614,112100,20966506550,13160,13150,13160,13150,847
20230614,112000,20955364640,13160,13150,13160,13150,4737
20230614,111900,20893032470,13150,13150,13160,13150,738
20230614,111800,20883325690,13160,13150,13160,13150,2026
20230614,111700,20856664580,13150,13170,13170,13150,3058
20230614,111600,20816426120,13170,13180,13180,13160,3133
20230614,111500,20775168610,13180,13170,13180,13170,5307
20230614,111400,20705258980,13170,13170,13180,13160,1258
20230614,111300,20688693440,13160,13160,13170,13160,3417
20230614,111200,20643697770,13160,13150,13170,13150,5273
20230614,111100,20574306820,13150,13150,13150,13140,926
20230614,111000,20562132480,13150,13140,13150,13140,2306
20230614,110900,20531818180,13140,13140,13150,13130,10617
20230614,110800,20392311950,13130,13140,13140,13130,1309
20230614,110700,20375118380,13130,13130,13130,13120,3094
20230614,110600,20334496180,13130,13130,13140,13120,3088
20230614,110500,20293954130,13130,13130,13140,13130,8777
20230614,110400,20178710690,13130,13140,13140,13130,763
20230614,110300,20168689150,13130,13150,13150,13130,2420
20230614,110200,20136894270,13150,13150,13150,13140,612
20230614,110100,20128849510,13140,13140,13150,13140,8119
20230614,110000,20022165200,13150,13140,13150,13140,840
20230614,105900,20011125930,13150,13160,13160,13140,11313
20230614,105800,19862363680,13160,13160,13160,13150,1456
20230614,105700,19843208510,13160,13150,13160,13150,5575
20230614,105600,19769877260,13150,13150,13150,13140,3335
20230614,105500,19726027710,13150,13130,13150,13130,6952
20230614,105400,19634678560,13130,13140,13140,13130,2342
20230614,105300,19603910160,13140,13140,13140,13130,1651
20230614,105200,19582220100,13130,13140,13140,13130,756
20230614,105100,19572292290,13140,13140,13140,13130,2739
20230614,105000,19536313750,13130,13140,13140,13130,3739
20230614,104900,19487195850,13140,13130,13140,13130,1818
20230614,104800,19463320130,13130,13130,13130,13120,7415
20230614,104700,19365962980,13120,13120,13130,13120,1358
20230614,104600,19348145690,13120,13120,13130,13110,4503
20230614,104500,19289067390,13120,13120,13120,13110,2078
20230614,104400,19261809560,13120,13110,13120,13110,3344
20230614,104300,19217947870,13110,13130,13130,13110,9081
20230614,104200,19098803590,13130,13130,13130,13120,5150
20230614,104100,19031229790,13130,13120,13130,13120,2983
20230614,104000,18992074610,13130,13120,13130,13120,6251
20230614,103900,18910057330,13120,13100,13120,13100,6322
20230614,103800,18827180060,13100,13100,13110,13090,5695
20230614,103700,18752576790,13090,13090,13100,13090,2605
20230614,103600,18718468360,13090,13100,13100,13080,11778
20230614,103500,18564295750,13100,13090,13100,13090,911
20230614,103400,18552366700,13100,13100,13100,13090,2908
20230614,103300,18514296550,13100,13100,13100,13090,907
20230614,103200,18502417610,13100,13100,13100,13090,3847
20230614,103100,18452030950,13100,13100,13100,13090,4197
20230614,103000,18397060050,13100,13090,13100,13080,11083
20230614,102900,18251983580,13090,13090,13090,13080,13844
20230614,102800,18070773050,13090,13080,13090,13080,6778
20230614,102700,17982116040,13080,13080,13080,13060,3881
20230614,102600,17931389350,13070,13050,13070,13040,19070
20230614,102500,17682405100,13050,13040,13050,13030,9149
20230614,102400,17563064420,13040,13040,13040,13030,4237
20230614,102300,17507823080,13040,13040,13040,13030,2881
20230614,102200,17470255800,13040,13010,13040,13010,8382
20230614,102100,17361103510,13020,13020,13020,13010,5755
20230614,102000,17286176690,13010,13010,13020,13000,7301
20230614,101900,17191192320,13010,13000,13010,12990,39610
20230614,101800,16676263130,12990,12990,13000,12990,1535
20230614,101700,16656323440,12990,12990,12990,12980,10634
20230614,101600,16518197780,12990,12990,12990,12980,2752
20230614,101500,16482456600,12990,12990,12990,12980,3313
20230614,101400,16439432440,12990,12990,13000,12980,13773
20230614,101300,16260515660,13000,12990,13000,12980,13225
20230614,101200,16088727270,12990,12990,12990,12980,19039
20230614,101100,15841578200,12990,12990,12990,12980,12454
20230614,101000,15679806460,12990,12990,12990,12980,11366
20230614,100900,15532207660,12990,12990,12990,12980,23251
20230614,100800,15230337970,12990,12990,12990,12980,10986
20230614,100700,15087721610,12990,12980,12990,12980,4863
20230614,100600,15024596530,12980,12980,12990,12960,14999
20230614,100500,14829962890,12980,12980,12990,12960,41684
20230614,100400,14289215910,12980,12980,12990,12980,1877
20230614,100300,14264849510,12980,12980,12990,12970,11714
20230614,100200,14112793600,12980,12980,12990,12980,8044
20230614,100100,14008381130,12980,12980,12990,12980,8888
20230614,100000,13893005050,12980,12990,12990,12980,9414
20230614,095900,13770786960,12990,12990,12990,12980,13032
20230614,095800,13601613520,12990,12990,12990,12980,20076
20230614,095700,13340963950,12990,12990,12990,12970,6135
20230614,095600,13261323340,12990,12990,12990,12980,13209
20230614,095500,13089862810,12980,12990,12990,12980,9141
20230614,095400,12971200780,12980,12990,12990,12980,16168
20230614,095300,12761325010,12980,12990,12990,12980,13897
20230614,095200,12580927650,12980,13000,13000,12980,11660
20230614,095100,12429548360,12990,13010,13010,12990,88175
20230614,095000,11283302380,13000,13010,13020,13000,20659
20230614,094900,11014641470,13010,13010,13020,13010,23034
20230614,094800,10714964060,13020,13040,13040,13010,40134
20230614,094700,10192325080,13040,13070,13070,13040,34705
20230614,094600,9739396860,13070,13080,13080,13060,4736
20230614,094500,9677520080,13070,13080,13080,13060,18735
20230614,094400,9432598570,13080,13080,13090,13080,5854
20230614,094300,9356019080,13080,13100,13100,13080,4999
20230614,094200,9290582990,13090,13100,13100,13090,4907
20230614,094100,9226319970,13100,13100,13110,13090,3822
20230614,094000,9176248360,13100,13120,13120,13100,5604
20230614,093900,9102813370,13110,13110,13120,13100,11430
20230614,093800,8952995990,13110,13110,13120,13100,11394
20230614,093700,8803612150,13110,13100,13110,13090,7307
20230614,093600,8707890660,13100,13100,13100,13090,4000
20230614,093500,8655495200,13100,13080,13100,13080,9207
20230614,093400,8535024670,13080,13070,13080,13060,10845
20230614,093300,8393297310,13070,13060,13070,13050,8939
20230614,093200,8276583680,13060,13060,13070,13050,7208
20230614,093100,8182475530,13060,13040,13060,13030,16789
20230614,093000,7963446470,13040,13040,13050,13030,23531
20230614,092900,7656659580,13040,13050,13050,13040,7697
20230614,092800,7556270900,13050,13060,13060,13040,15194
20230614,092700,7357980120,13060,13060,13070,13050,22596
20230614,092600,7062981680,13050,13060,13060,13050,10672
20230614,092500,6923675060,13050,13080,13080,13050,28089
20230614,092400,6556805480,13080,13100,13100,13070,25364
20230614,092300,6225016220,13100,13090,13110,13090,4641
20230614,092200,6164228240,13100,13110,13110,13090,8117
20230614,092100,6057892590,13110,13120,13120,13090,16986
20230614,092000,5835393200,13110,13100,13110,13100,10290
20230614,091900,5700570640,13100,13110,13110,13100,9298
20230614,091800,5578743470,13110,13110,13120,13110,10809
20230614,091700,5437018080,13110,13110,13110,13100,11945
20230614,091600,5280511170,13100,13120,13120,13100,10086
20230614,091500,5148279030,13120,13130,13130,13100,17867
20230614,091400,4913954980,13130,13130,13140,13120,11487
20230614,091300,4763159890,13130,13130,13140,13120,8235
20230614,091200,4655037930,13130,13140,13150,13100,33327
20230614,091100,4217830500,13150,13180,13180,13140,14544
20230614,091000,4026404460,13180,13170,13180,13160,7661
20230614,090900,3925508950,13170,13180,13190,13160,11722
20230614,090800,3771070900,13180,13190,13200,13170,8398
20230614,090700,3660356020,13190,13200,13200,13180,11408
20230614,090600,3509851710,13200,13170,13200,13150,12068
20230614,090500,3350719030,13170,13110,13170,13110,32592
20230614,090400,2922593600,13120,13090,13120,13080,30342
20230614,090300,2525230150,13090,13130,13130,13080,45966
20230614,090200,1923157980,13130,13150,13160,13070,30375
20230614,090100,1524930860,13150,13280,13280,13000,47208
20230614,090000,902458560,13260,13250,13330,13250,68043