KissMeData/010950/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205400,11754603300,73200,73200,73200,73200,12042
20230619,205300,11754603300,73200,73200,73200,73200,0
20230619,205200,11754603300,73200,73200,73200,73200,0
20230619,205100,11754603300,73200,73200,73200,73200,0
20230619,205000,11754603300,73200,73200,73200,73200,0
20230619,204900,11754603300,73200,73200,73200,73200,0
20230619,204800,11754603300,73200,73200,73200,73200,0
20230619,204700,11754603300,73200,73200,73200,73200,0
20230619,204600,11754603300,73200,73200,73200,73200,0
20230619,204500,11754603300,73200,73200,73200,73200,0
20230619,204400,11754603300,73200,73200,73200,73200,0
20230619,204300,11754603300,73200,73200,73200,73200,0
20230619,204200,11754603300,73200,73200,73200,73200,0
20230619,204100,11754603300,73200,73200,73200,73200,0
20230619,204000,11754603300,73200,73200,73200,73200,0
20230619,203900,11754603300,73200,73200,73200,73200,0
20230619,203800,11754603300,73200,73200,73200,73200,0
20230619,203700,11754603300,73200,73200,73200,73200,0
20230619,203600,11754603300,73200,73200,73200,73200,0
20230619,203500,11754603300,73200,73200,73200,73200,0
20230619,203400,11754603300,73200,73200,73200,73200,0
20230619,203300,11754603300,73200,73200,73200,73200,0
20230619,203200,11754603300,73200,73200,73200,73200,0
20230619,203100,11754603300,73200,73200,73200,73200,0
20230619,203000,11754603300,73200,73200,73200,73200,0
20230619,202900,11754603300,73200,73200,73200,73200,0
20230619,202800,11754603300,73200,73200,73200,73200,0
20230619,202700,11754603300,73200,73200,73200,73200,0
20230619,202600,11754603300,73200,73200,73200,73200,0
20230619,202500,11754603300,73200,73200,73200,73200,0
20230619,202400,11754603300,73200,73200,73200,73200,12042
20230619,202300,11754603300,73200,73200,73200,73200,0
20230619,202200,11754603300,73200,73200,73200,73200,0
20230619,202100,11754603300,73200,73200,73200,73200,0
20230619,202000,11754603300,73200,73200,73200,73200,0
20230619,201900,11754603300,73200,73200,73200,73200,0
20230619,201800,11754603300,73200,73200,73200,73200,0
20230619,201700,11754603300,73200,73200,73200,73200,0
20230619,201600,11754603300,73200,73200,73200,73200,0
20230619,201500,11754603300,73200,73200,73200,73200,0
20230619,201400,11754603300,73200,73200,73200,73200,0
20230619,201300,11754603300,73200,73200,73200,73200,0
20230619,201200,11754603300,73200,73200,73200,73200,0
20230619,201100,11754603300,73200,73200,73200,73200,0
20230619,201000,11754603300,73200,73200,73200,73200,0
20230619,200900,11754603300,73200,73200,73200,73200,0
20230619,200800,11754603300,73200,73200,73200,73200,0
20230619,200700,11754603300,73200,73200,73200,73200,0
20230619,200600,11754603300,73200,73200,73200,73200,0
20230619,200500,11754603300,73200,73200,73200,73200,0
20230619,200400,11754603300,73200,73200,73200,73200,0
20230619,200300,11754603300,73200,73200,73200,73200,0
20230619,200200,11754603300,73200,73200,73200,73200,0
20230619,200100,11754603300,73200,73200,73200,73200,0
20230619,200000,11754603300,73200,73200,73200,73200,0
20230619,195900,11754603300,73200,73200,73200,73200,0
20230619,195800,11754603300,73200,73200,73200,73200,0
20230619,195700,11754603300,73200,73200,73200,73200,0
20230619,195600,11754603300,73200,73200,73200,73200,0
20230619,195500,11754603300,73200,73200,73200,73200,0
20230619,195400,11754603300,73200,73200,73200,73200,12042
20230619,195300,11754603300,73200,73200,73200,73200,0
20230619,195200,11754603300,73200,73200,73200,73200,0
20230619,195100,11754603300,73200,73200,73200,73200,0
20230619,195000,11754603300,73200,73200,73200,73200,0
20230619,194900,11754603300,73200,73200,73200,73200,0
20230619,194800,11754603300,73200,73200,73200,73200,0
20230619,194700,11754603300,73200,73200,73200,73200,0
20230619,194600,11754603300,73200,73200,73200,73200,0
20230619,194500,11754603300,73200,73200,73200,73200,0
20230619,194400,11754603300,73200,73200,73200,73200,0
20230619,194300,11754603300,73200,73200,73200,73200,0
20230619,194200,11754603300,73200,73200,73200,73200,0
20230619,194100,11754603300,73200,73200,73200,73200,0
20230619,194000,11754603300,73200,73200,73200,73200,0
20230619,193900,11754603300,73200,73200,73200,73200,0
20230619,193800,11754603300,73200,73200,73200,73200,0
20230619,193700,11754603300,73200,73200,73200,73200,0
20230619,193600,11754603300,73200,73200,73200,73200,0
20230619,193500,11754603300,73200,73200,73200,73200,0
20230619,193400,11754603300,73200,73200,73200,73200,0
20230619,193300,11754603300,73200,73200,73200,73200,0
20230619,193200,11754603300,73200,73200,73200,73200,0
20230619,193100,11754603300,73200,73200,73200,73200,0
20230619,193000,11754603300,73200,73200,73200,73200,0
20230619,192900,11754603300,73200,73200,73200,73200,0
20230619,192800,11754603300,73200,73200,73200,73200,0
20230619,192700,11754603300,73200,73200,73200,73200,0
20230619,192600,11754603300,73200,73200,73200,73200,0
20230619,192500,11754603300,73200,73200,73200,73200,0
20230619,192400,11754603300,73200,73200,73200,73200,12042
20230619,192300,11754603300,73200,73200,73200,73200,0
20230619,192200,11754603300,73200,73200,73200,73200,0
20230619,192100,11754603300,73200,73200,73200,73200,0
20230619,192000,11754603300,73200,73200,73200,73200,0
20230619,191900,11754603300,73200,73200,73200,73200,0
20230619,191800,11754603300,73200,73200,73200,73200,0
20230619,191700,11754603300,73200,73200,73200,73200,0
20230619,191600,11754603300,73200,73200,73200,73200,0
20230619,191500,11754603300,73200,73200,73200,73200,0
20230619,191400,11754603300,73200,73200,73200,73200,0
20230619,191300,11754603300,73200,73200,73200,73200,0
20230619,191200,11754603300,73200,73200,73200,73200,0
20230619,191100,11754603300,73200,73200,73200,73200,0
20230619,191000,11754603300,73200,73200,73200,73200,0
20230619,190900,11754603300,73200,73200,73200,73200,0
20230619,190800,11754603300,73200,73200,73200,73200,0
20230619,190700,11754603300,73200,73200,73200,73200,0
20230619,190600,11754603300,73200,73200,73200,73200,0
20230619,190500,11754603300,73200,73200,73200,73200,0
20230619,190400,11754603300,73200,73200,73200,73200,0
20230619,190300,11754603300,73200,73200,73200,73200,0
20230619,190200,11754603300,73200,73200,73200,73200,0
20230619,190100,11754603300,73200,73200,73200,73200,0
20230619,190000,11754603300,73200,73200,73200,73200,0
20230619,185900,11754603300,73200,73200,73200,73200,0
20230619,185800,11754603300,73200,73200,73200,73200,0
20230619,185700,11754603300,73200,73200,73200,73200,0
20230619,185600,11754603300,73200,73200,73200,73200,0
20230619,185500,11754603300,73200,73200,73200,73200,0
20230619,185400,11754603300,73200,73200,73200,73200,12042
20230619,185300,11754603300,73200,73200,73200,73200,0
20230619,185200,11754603300,73200,73200,73200,73200,0
20230619,185100,11754603300,73200,73200,73200,73200,0
20230619,185000,11754603300,73200,73200,73200,73200,0
20230619,184900,11754603300,73200,73200,73200,73200,0
20230619,184800,11754603300,73200,73200,73200,73200,0
20230619,184700,11754603300,73200,73200,73200,73200,0
20230619,184600,11754603300,73200,73200,73200,73200,0
20230619,184500,11754603300,73200,73200,73200,73200,0
20230619,184400,11754603300,73200,73200,73200,73200,0
20230619,184300,11754603300,73200,73200,73200,73200,0
20230619,184200,11754603300,73200,73200,73200,73200,0
20230619,184100,11754603300,73200,73200,73200,73200,0
20230619,184000,11754603300,73200,73200,73200,73200,0
20230619,183900,11754603300,73200,73200,73200,73200,0
20230619,183800,11754603300,73200,73200,73200,73200,0
20230619,183700,11754603300,73200,73200,73200,73200,0
20230619,183600,11754603300,73200,73200,73200,73200,0
20230619,183500,11754603300,73200,73200,73200,73200,0
20230619,183400,11754603300,73200,73200,73200,73200,0
20230619,183300,11754603300,73200,73200,73200,73200,0
20230619,183200,11754603300,73200,73200,73200,73200,0
20230619,183100,11754603300,73200,73200,73200,73200,0
20230619,183000,11754603300,73200,73200,73200,73200,0
20230619,182900,11754603300,73200,73200,73200,73200,0
20230619,182800,11754603300,73200,73200,73200,73200,0
20230619,182700,11754603300,73200,73200,73200,73200,0
20230619,182600,11754603300,73200,73200,73200,73200,0
20230619,182500,11754603300,73200,73200,73200,73200,0
20230619,182400,11754603300,73200,73200,73200,73200,12042
20230619,182300,11754603300,73200,73200,73200,73200,0
20230619,182200,11754603300,73200,73200,73200,73200,0
20230619,182100,11754603300,73200,73200,73200,73200,0
20230619,182000,11754603300,73200,73200,73200,73200,0
20230619,181900,11754603300,73200,73200,73200,73200,0
20230619,181800,11754603300,73200,73200,73200,73200,0
20230619,181700,11754603300,73200,73200,73200,73200,0
20230619,181600,11754603300,73200,73200,73200,73200,0
20230619,181500,11754603300,73200,73200,73200,73200,0
20230619,181400,11754603300,73200,73200,73200,73200,0
20230619,181300,11754603300,73200,73200,73200,73200,0
20230619,181200,11754603300,73200,73200,73200,73200,0
20230619,181100,11754603300,73200,73200,73200,73200,0
20230619,181000,11754603300,73200,73200,73200,73200,0
20230619,180900,11754603300,73200,73200,73200,73200,0
20230619,180800,11754603300,73200,73200,73200,73200,0
20230619,180700,11754603300,73200,73200,73200,73200,0
20230619,180600,11754603300,73200,73200,73200,73200,0
20230619,180500,11754603300,73200,73200,73200,73200,0
20230619,180400,11754603300,73200,73200,73200,73200,0
20230619,180300,11754603300,73200,73200,73200,73200,0
20230619,180200,11754603300,73200,73200,73200,73200,0
20230619,180100,11754603300,73200,73200,73200,73200,0
20230619,180000,11754603300,73200,73200,73200,73200,0
20230619,175900,11754603300,73200,73200,73200,73200,0
20230619,175800,11754603300,73200,73200,73200,73200,0
20230619,175700,11754603300,73200,73200,73200,73200,0
20230619,175600,11754603300,73200,73200,73200,73200,0
20230619,175500,11754603300,73200,73200,73200,73200,0
20230619,175400,11754603300,73200,73200,73200,73200,12042
20230619,175300,11754603300,73200,73200,73200,73200,0
20230619,175200,11754603300,73200,73200,73200,73200,0
20230619,175100,11754603300,73200,73200,73200,73200,0
20230619,175000,11754603300,73200,73200,73200,73200,0
20230619,174900,11754603300,73200,73200,73200,73200,0
20230619,174800,11754603300,73200,73200,73200,73200,0
20230619,174700,11754603300,73200,73200,73200,73200,0
20230619,174600,11754603300,73200,73200,73200,73200,0
20230619,174500,11754603300,73200,73200,73200,73200,0
20230619,174400,11754603300,73200,73200,73200,73200,0
20230619,174300,11754603300,73200,73200,73200,73200,0
20230619,174200,11754603300,73200,73200,73200,73200,0
20230619,174100,11754603300,73200,73200,73200,73200,0
20230619,174000,11754603300,73200,73200,73200,73200,0
20230619,173900,11754603300,73200,73200,73200,73200,0
20230619,173800,11754603300,73200,73200,73200,73200,0
20230619,173700,11754603300,73200,73200,73200,73200,0
20230619,173600,11754603300,73200,73200,73200,73200,0
20230619,173500,11754603300,73200,73200,73200,73200,0
20230619,173400,11754603300,73200,73200,73200,73200,0
20230619,173300,11754603300,73200,73200,73200,73200,0
20230619,173200,11754603300,73200,73200,73200,73200,0
20230619,173100,11754603300,73200,73200,73200,73200,0
20230619,173000,11754603300,73200,73200,73200,73200,0
20230619,172900,11754603300,73200,73200,73200,73200,0
20230619,172800,11754603300,73200,73200,73200,73200,0
20230619,172700,11754603300,73200,73200,73200,73200,0
20230619,172600,11754603300,73200,73200,73200,73200,0
20230619,172500,11754603300,73200,73200,73200,73200,0
20230619,172400,11754603300,73200,73200,73200,73200,12042
20230619,172300,11754603300,73200,73200,73200,73200,0
20230619,172200,11754603300,73200,73200,73200,73200,0
20230619,172100,11754603300,73200,73200,73200,73200,0
20230619,172000,11754603300,73200,73200,73200,73200,0
20230619,171900,11754603300,73200,73200,73200,73200,0
20230619,171800,11754603300,73200,73200,73200,73200,0
20230619,171700,11754603300,73200,73200,73200,73200,0
20230619,171600,11754603300,73200,73200,73200,73200,0
20230619,171500,11754603300,73200,73200,73200,73200,0
20230619,171400,11754603300,73200,73200,73200,73200,0
20230619,171300,11754603300,73200,73200,73200,73200,0
20230619,171200,11754603300,73200,73200,73200,73200,0
20230619,171100,11754603300,73200,73200,73200,73200,0
20230619,171000,11754603300,73200,73200,73200,73200,0
20230619,170900,11754603300,73200,73200,73200,73200,0
20230619,170800,11754603300,73200,73200,73200,73200,0
20230619,170700,11754603300,73200,73200,73200,73200,0
20230619,170600,11754603300,73200,73200,73200,73200,0
20230619,170500,11754603300,73200,73200,73200,73200,0
20230619,170400,11754603300,73200,73200,73200,73200,0
20230619,170300,11754603300,73200,73200,73200,73200,0
20230619,170200,11754603300,73200,73200,73200,73200,0
20230619,170100,11754603300,73200,73200,73200,73200,0
20230619,170000,11754603300,73200,73200,73200,73200,0
20230619,165900,11754603300,73200,73200,73200,73200,0
20230619,165800,11754603300,73200,73200,73200,73200,0
20230619,165700,11754603300,73200,73200,73200,73200,0
20230619,165600,11754603300,73200,73200,73200,73200,0
20230619,165500,11754603300,73200,73200,73200,73200,0
20230619,165400,11754603300,73200,73200,73200,73200,12042
20230619,165300,11754603300,73200,73200,73200,73200,0
20230619,165200,11754603300,73200,73200,73200,73200,0
20230619,165100,11754603300,73200,73200,73200,73200,0
20230619,165000,11754603300,73200,73200,73200,73200,0
20230619,164900,11754603300,73200,73200,73200,73200,0
20230619,164800,11754603300,73200,73200,73200,73200,0
20230619,164700,11754603300,73200,73200,73200,73200,0
20230619,164600,11754603300,73200,73200,73200,73200,0
20230619,164500,11754603300,73200,73200,73200,73200,0
20230619,164400,11754603300,73200,73200,73200,73200,0
20230619,164300,11754603300,73200,73200,73200,73200,0
20230619,164200,11754603300,73200,73200,73200,73200,0
20230619,164100,11754603300,73200,73200,73200,73200,0
20230619,164000,11754603300,73200,73200,73200,73200,0
20230619,163900,11754603300,73200,73200,73200,73200,0
20230619,163800,11754603300,73200,73200,73200,73200,0
20230619,163700,11754603300,73200,73200,73200,73200,0
20230619,163600,11754603300,73200,73200,73200,73200,0
20230619,163500,11754603300,73200,73200,73200,73200,0
20230619,163400,11754603300,73200,73200,73200,73200,0
20230619,163300,11754603300,73200,73200,73200,73200,0
20230619,163200,11754603300,73200,73200,73200,73200,0
20230619,163100,11754603300,73200,73200,73200,73200,0
20230619,163000,11754603300,73200,73200,73200,73200,0
20230619,162900,11754603300,73200,73200,73200,73200,0
20230619,162800,11754603300,73200,73200,73200,73200,0
20230619,162700,11754603300,73200,73200,73200,73200,0
20230619,162600,11754603300,73200,73200,73200,73200,0
20230619,162500,11754603300,73200,73200,73200,73200,0
20230619,162400,11754603300,73200,73200,73200,73200,12042
20230619,162300,11754603300,73200,73200,73200,73200,0
20230619,162200,11754603300,73200,73200,73200,73200,0
20230619,162100,11754603300,73200,73200,73200,73200,0
20230619,162000,11754603300,73200,73200,73200,73200,0
20230619,161900,11754603300,73200,73200,73200,73200,0
20230619,161800,11754603300,73200,73200,73200,73200,0
20230619,161700,11754603300,73200,73200,73200,73200,0
20230619,161600,11754603300,73200,73200,73200,73200,0
20230619,161500,11754603300,73200,73200,73200,73200,0
20230619,161400,11754603300,73200,73200,73200,73200,0
20230619,161300,11754603300,73200,73200,73200,73200,0
20230619,161200,11754603300,73200,73200,73200,73200,0
20230619,161100,11754603300,73200,73200,73200,73200,0
20230619,161000,11754603300,73200,73200,73200,73200,0
20230619,160900,11754603300,73200,73200,73200,73200,0
20230619,160800,11754603300,73200,73200,73200,73200,0
20230619,160700,11754603300,73200,73200,73200,73200,0
20230619,160600,11754603300,73200,73200,73200,73200,0
20230619,160500,11754603300,73200,73200,73200,73200,0
20230619,160400,11754603300,73200,73200,73200,73200,0
20230619,160300,11754603300,73200,73200,73200,73200,0
20230619,160200,11754603300,73200,73200,73200,73200,0
20230619,160100,11754603300,73200,73200,73200,73200,0
20230619,160000,11754603300,73200,73200,73200,73200,0
20230619,155900,11754603300,73200,73200,73200,73200,0
20230619,155800,11754603300,73200,73200,73200,73200,0
20230619,155700,11754603300,73200,73200,73200,73200,0
20230619,155600,11754603300,73200,73200,73200,73200,0
20230619,155500,11754603300,73200,73200,73200,73200,0
20230619,155400,11754603300,73200,73200,73200,73200,12042
20230619,155300,11754603300,73200,73200,73200,73200,0
20230619,155200,11754603300,73200,73200,73200,73200,0
20230619,155100,11754603300,73200,73200,73200,73200,0
20230619,155000,11754603300,73200,73200,73200,73200,0
20230619,154900,11754603300,73200,73200,73200,73200,0
20230619,154800,11754603300,73200,73200,73200,73200,0
20230619,154700,11754603300,73200,73200,73200,73200,0
20230619,154600,11754603300,73200,73200,73200,73200,0
20230619,154500,11754603300,73200,73200,73200,73200,0
20230619,154400,11754603300,73200,73200,73200,73200,0
20230619,154300,11754603300,73200,73200,73200,73200,0
20230619,154200,11754603300,73200,73200,73200,73200,0
20230619,154100,11754603300,73200,73200,73200,73200,0
20230619,154000,11754603300,73200,73200,73200,73200,0
20230619,153900,11754603300,73200,73200,73200,73200,0
20230619,153800,11754603300,73200,73200,73200,73200,0
20230619,153700,11754603300,73200,73200,73200,73200,0
20230619,153600,11754603300,73200,73200,73200,73200,0
20230619,153500,11754603300,73200,73200,73200,73200,0
20230619,153400,11754603300,73200,73200,73200,73200,0
20230619,153300,11754603300,73200,73200,73200,73200,0
20230619,153200,11754603300,73200,73200,73200,73200,0
20230619,153100,11754603300,73200,73200,73200,73200,0
20230619,153000,11754603300,73200,73200,73200,73200,12042
20230619,152900,10873128900,73200,73200,73200,73200,0
20230619,152800,10873128900,73200,73200,73200,73200,0
20230619,152700,10873128900,73200,73200,73200,73200,0
20230619,152600,10873128900,73200,73200,73200,73200,0
20230619,152500,10873128900,73200,73200,73200,73200,0
20230619,152400,10873128900,73200,73200,73200,73200,0
20230619,152300,10873128900,73200,73200,73200,73200,0
20230619,152200,10873128900,73200,73200,73200,73200,0
20230619,152100,10873128900,73200,73200,73200,73200,0
20230619,152000,10873128900,73200,73200,73200,73200,0
20230619,151900,10873128900,73200,73100,73200,73100,328
20230619,151800,10849119800,73100,73100,73200,73100,137
20230619,151700,10839094200,73100,73100,73200,73100,168
20230619,151600,10826800200,73100,73200,73200,73100,64
20230619,151500,10822116900,73100,73200,73200,73100,124
20230619,151400,10813041300,73200,73100,73300,73100,2844
20230619,151300,10605078400,73000,73100,73100,73000,93
20230619,151200,10598284600,73100,73100,73100,73000,134
20230619,151100,10588501100,73100,73000,73100,73000,61
20230619,151000,10584046200,73000,73000,73100,73000,48
20230619,150900,10580540700,73100,73100,73100,73000,122
20230619,150800,10571626400,73100,73100,73200,73000,1019
20230619,150700,10497143600,73100,73100,73200,73100,129
20230619,150600,10487707600,73100,73200,73200,73100,328
20230619,150500,10463721200,73100,73200,73200,73100,176
20230619,150400,10450841600,73100,73200,73200,73100,196
20230619,150300,10436507000,73200,73200,73200,73100,271
20230619,150200,10416680200,73200,73100,73200,73000,838
20230619,150100,10355415300,73000,73100,73100,73000,139
20230619,150000,10345259000,73100,73000,73100,73000,141
20230619,145900,10334963100,73100,73000,73100,73000,460
20230619,145800,10301379600,73000,73000,73100,73000,582
20230619,145700,10258892600,73000,73000,73100,73000,351
20230619,145600,10233267700,73100,73000,73100,73000,354
20230619,145500,10207420500,73100,73000,73100,73000,676
20230619,145400,10158063500,73100,73100,73100,73000,169
20230619,145300,10145724700,73100,73000,73100,73000,163
20230619,145200,10133821800,73000,73000,73100,72900,1553
20230619,145100,10020454200,73100,73000,73100,73000,786
20230619,145000,9963074900,73000,73100,73100,73000,512
20230619,144900,9925686200,73000,73000,73100,73000,448
20230619,144800,9892974800,73000,73000,73100,73000,461
20230619,144700,9859310300,73000,73000,73100,73000,500
20230619,144600,9822802900,73100,73000,73100,73000,229
20230619,144500,9806084400,73100,73000,73100,73000,194
20230619,144400,9791919000,73000,73000,73100,73000,119
20230619,144300,9783230300,73000,73000,73200,73000,3584
20230619,144200,9521209700,73100,73000,73100,73000,335
20230619,144100,9496730700,73100,72900,73100,72900,1980
20230619,144000,9352211600,72900,72900,73000,72900,564
20230619,143900,9311067600,73000,72900,73000,72900,310
20230619,143800,9288467600,72900,72900,73000,72900,360
20230619,143700,9262219900,72900,73000,73000,72900,289
20230619,143600,9241150700,72900,73000,73000,72900,345
20230619,143500,9215998400,73000,72900,73000,72900,285
20230619,143400,9195220600,72900,72900,73000,72900,398
20230619,143300,9166203500,72900,72900,73000,72900,588
20230619,143200,9123337000,72900,72900,73000,72900,529
20230619,143100,9084747000,72900,72900,73000,72900,342
20230619,143000,9059812000,72900,72900,73000,72900,320
20230619,142900,9036482900,72900,72900,73000,72900,815
20230619,142800,8977049100,72900,73000,73000,72900,470
20230619,142700,8942784000,72900,72900,73000,72900,395
20230619,142600,8913986500,72900,72900,73000,72900,283
20230619,142500,8893354000,72900,72900,73000,72900,473
20230619,142400,8858871200,72900,72900,73000,72900,419
20230619,142300,8828323200,73000,72900,73000,72900,319
20230619,142200,8805066800,72900,72900,73000,72900,361
20230619,142100,8778744800,72900,72900,73000,72900,385
20230619,142000,8750676800,73000,72900,73000,72900,410
20230619,141900,8720781700,73000,72900,73000,72900,299
20230619,141800,8698983100,72900,72900,73000,72900,291
20230619,141700,8677768300,72900,72900,73000,72900,298
20230619,141600,8656040800,72900,72900,73000,72900,306
20230619,141500,8633731600,72900,72900,73000,72900,298
20230619,141400,8612006600,72900,72900,73000,72900,323
20230619,141300,8588457600,73000,72900,73000,72900,457
20230619,141200,8555139600,72900,72900,73000,72900,272
20230619,141100,8535309200,72900,72900,73000,72900,410
20230619,141000,8505400000,72900,72900,73000,72900,287
20230619,140900,8484474600,72900,72900,73000,72900,332
20230619,140800,8460269900,72900,72900,73000,72900,324
20230619,140700,8436649100,72900,72900,73000,72900,289
20230619,140600,8415578700,72900,73000,73000,72900,284
20230619,140500,8394871900,72900,73000,73000,72900,274
20230619,140400,8374895800,72900,72900,73000,72900,291
20230619,140300,8353678500,72900,72900,73000,72900,288
20230619,140200,8332673500,73000,72900,73000,72900,279
20230619,140100,8312332300,72900,73000,73000,72900,360
20230619,140000,8286087100,72900,72900,73000,72900,306
20230619,135900,8263776800,72900,73000,73000,72900,321
20230619,135800,8240367700,72900,72900,73000,72900,415
20230619,135700,8210101300,72900,73000,73000,72900,371
20230619,135600,8183047900,72900,72900,73000,72900,186
20230619,135500,8169487200,72900,72900,73000,72900,508
20230619,135400,8132422200,72900,72900,73000,72900,292
20230619,135300,8111131200,72900,73000,73000,72900,208
20230619,135200,8095962400,72900,72900,73000,72900,325
20230619,135100,8072255900,73000,72900,73000,72900,414
20230619,135000,8042062800,73000,73000,73000,72900,259
20230619,134900,8023179600,73000,72900,73000,72900,365
20230619,134800,7996565100,72900,73000,73000,72900,300
20230619,134700,7974685400,73000,72900,73000,72900,445
20230619,134600,7942228500,72900,72900,73000,72900,311
20230619,134500,7919556200,72900,72900,73000,72900,347
20230619,134400,7894251100,72900,73000,73000,72900,374
20230619,134300,7866979700,72900,73000,73000,72900,1975
20230619,134200,7722821500,73000,73000,73100,73000,300
20230619,134100,7700921000,73000,73000,73100,73000,265
20230619,134000,7681575700,73000,73100,73100,73000,349
20230619,133900,7656096100,73000,73100,73200,73000,2858
20230619,133800,7447179000,73100,73100,73200,73100,334
20230619,133700,7422760500,73100,73100,73200,73100,345
20230619,133600,7397540500,73100,73100,73200,73100,500
20230619,133500,7360968500,73100,73200,73200,73100,210
20230619,133400,7345612700,73100,73200,73200,73100,138
20230619,133300,7335515700,73100,73200,73200,73100,107
20230619,133200,7327687600,73100,73200,73200,73100,161
20230619,133100,7315907500,73200,73100,73200,73100,580
20230619,133000,7273454300,73100,73100,73200,73100,31
20230619,132900,7271185700,73100,73100,73200,73100,234
20230619,132800,7254079700,73100,73200,73200,73100,31
20230619,132700,7251813400,73100,73100,73200,73100,14
20230619,132600,7250789800,73100,73100,73200,73100,36
20230619,132500,7248157600,73200,73100,73200,73100,180
20230619,132400,7234998600,73100,73100,73200,73100,39
20230619,132300,7232147600,73200,73200,73200,73100,18
20230619,132200,7230830600,73200,73200,73200,73100,77
20230619,132100,7225201500,73100,73100,73200,73100,15
20230619,132000,7224104800,73200,73200,73200,73100,18
20230619,131900,7222787700,73100,73100,73200,73100,205
20230619,131800,7207801700,73100,73100,73200,73100,8
20230619,131700,7207216700,73100,73100,73200,73100,84
20230619,131600,7201076000,73100,73100,73100,73100,110
20230619,131500,7193035000,73200,73100,73200,73100,479
20230619,131400,7158019400,73100,73100,73200,73100,29
20230619,131300,7155899300,73100,73100,73100,73100,76
20230619,131200,7150343700,73100,73200,73200,73100,127
20230619,131100,7141059500,73200,73200,73200,73100,379
20230619,131000,7113353800,73100,73200,73200,73100,38
20230619,130900,7110575200,73100,73100,73200,73100,4385
20230619,130800,6790026000,73200,73200,73200,73100,1419
20230619,130700,6686157600,73100,73200,73200,73100,97
20230619,130600,6679058300,73200,73100,73200,73100,106
20230619,130500,6671302300,73200,73100,73200,73100,68
20230619,130400,6666326300,73100,73100,73200,73100,25
20230619,130300,6664498400,73200,73200,73200,73100,41
20230619,130200,6661498100,73100,73200,73200,73100,30
20230619,130100,6659304900,73100,73100,73200,73100,313
20230619,130000,6636416300,73100,73100,73200,73100,47
20230619,125900,6632980200,73100,73100,73200,73100,151
20230619,125800,6621929500,73200,73200,73200,73100,129
20230619,125700,6612488500,73100,73100,73200,73100,95
20230619,125600,6605542800,73100,73100,73200,73100,78
20230619,125500,6599834000,73100,73100,73200,73100,138
20230619,125400,6589738200,73100,73200,73200,73100,237
20230619,125300,6572404800,73200,73100,73200,73100,180
20230619,125200,6559240700,73100,73100,73200,73100,31
20230619,125100,6556974300,73100,73200,73200,73100,96
20230619,125000,6549948500,73100,73100,73200,73100,121
20230619,124900,6541096200,73100,73100,73200,73100,21
20230619,124800,6539560900,73200,73200,73200,73100,93
20230619,124700,6532755300,73100,73200,73200,73100,10
20230619,124600,6532024100,73200,73100,73200,73100,56
20230619,124500,6527929900,73200,73100,73200,73100,84
20230619,124400,6521789400,73200,73200,73200,73100,32
20230619,124300,6519447800,73100,73100,73200,73100,34
20230619,124200,6516962100,73100,73100,73200,73100,151
20230619,124100,6505923500,73100,73100,73200,73100,60
20230619,124000,6501536100,73100,73100,73100,73100,50
20230619,123900,6497881100,73100,73100,73200,73100,38
20230619,123800,6495102000,73200,73200,73200,73100,19
20230619,123700,6493712200,73200,73100,73200,73100,115
20230619,123600,6485300500,73100,73200,73200,73100,14
20230619,123500,6484276700,73100,73100,73200,73100,94
20230619,123400,6477405000,73100,73100,73200,73100,127
20230619,123300,6468118000,73100,73100,73200,73100,1004
20230619,123200,6394725500,73100,73100,73200,73100,55
20230619,123100,6390704500,73200,73200,73200,73200,22
20230619,123000,6389094100,73100,73200,73300,73100,519
20230619,122900,6351103500,73200,73300,73300,73200,34
20230619,122800,6348614200,73300,73300,73300,73200,146
20230619,122700,6337926600,73200,73200,73300,73200,72
20230619,122600,6332650200,73300,73200,73300,73200,48
20230619,122500,6329136000,73200,73300,73300,73200,35
20230619,122400,6326573600,73200,73300,73300,73200,24
20230619,122300,6324816500,73200,73100,73300,73100,73
20230619,122200,6319471900,73200,73200,73300,73200,383
20230619,122100,6291436200,73200,73300,73300,73200,42
20230619,122000,6288361400,73300,73200,73300,73200,60
20230619,121900,6283969300,73100,73100,73200,73100,88
20230619,121800,6277532100,73100,73200,73200,73100,35
20230619,121700,6274971400,73100,73300,73300,73100,522
20230619,121600,6236761300,73200,73200,73200,73200,80
20230619,121500,6230905300,73300,73200,73300,73200,27
20230619,121400,6228927600,73300,73300,73300,73200,262
20230619,121300,6209747100,73200,73200,73300,73200,396
20230619,121200,6180759800,73200,73200,73300,73200,174
20230619,121100,6168022700,73200,73200,73300,73200,99
20230619,121000,6160767500,73200,73200,73300,73200,49
20230619,120900,6157180100,73300,73200,73300,73200,129
20230619,120800,6147736200,73300,73300,73300,73200,89
20230619,120700,6141218300,73200,73200,73300,73200,28
20230619,120600,6139168500,73200,73300,73300,73200,43
20230619,120500,6136017600,73300,73300,73300,73200,122
20230619,120400,6127079200,73300,73300,73300,73200,18
20230619,120300,6125761200,73200,73200,73300,73200,38
20230619,120200,6122979000,73200,73300,73300,73200,24
20230619,120100,6121221600,73300,73200,73300,73200,39
20230619,120000,6118366400,73200,73300,73300,73200,28
20230619,115900,6116315800,73200,73200,73300,73200,20
20230619,115800,6114851600,73200,73300,73300,73200,33
20230619,115700,6112435300,73300,73200,73300,73200,35
20230619,115600,6109872200,73200,73200,73400,73200,401
20230619,115500,6080447000,73200,73200,73400,73100,754
20230619,115400,6025188700,73300,73200,73300,73200,377
20230619,115300,5997557100,73300,73100,73300,73100,100
20230619,115200,5990238200,73200,73100,73200,73100,138
20230619,115100,5980140800,73200,73200,73300,73100,1136
20230619,115000,5896985500,73200,73200,73300,73200,34
20230619,114900,5894496500,73300,73300,73300,73200,39
20230619,114800,5891639600,73200,73300,73300,73200,149
20230619,114700,5880726000,73200,73200,73300,73200,48
20230619,114600,5877212300,73300,73300,73300,73200,35
20230619,114500,5874647500,73300,73300,73300,73200,100
20230619,114400,5867324300,73200,73300,73300,73200,6
20230619,114300,5866884600,73300,73300,73300,73200,134
20230619,114200,5857068900,73300,73400,73400,73300,3269
20230619,114100,5617446100,73300,73400,73400,73300,140
20230619,114000,5607181800,73400,73300,73400,73300,181
20230619,113900,5593914300,73300,73300,73300,73300,26
20230619,113800,5592008500,73300,73300,73400,73300,301
20230619,113700,5569944400,73400,73300,73400,73300,13
20230619,113600,5568991400,73300,73300,73400,73300,29
20230619,113500,5566865600,73300,73300,73400,73300,150
20230619,113400,5555870100,73400,73300,73400,73300,51
20230619,113300,5552131300,73200,73300,73300,73200,268
20230619,113200,5532487000,73400,73300,73400,73300,29
20230619,113100,5530361000,73400,73300,73400,73300,91
20230619,113000,5523690300,73300,73400,73400,73300,223
20230619,112900,5507344000,73300,73400,73400,73300,1026
20230619,112800,5432137800,73400,73300,73400,73300,123
20230619,112700,5423121700,73300,73400,73400,73300,1002
20230619,112600,5349674700,73400,73300,73400,73300,159
20230619,112500,5338018300,73300,73300,73400,73300,880
20230619,112400,5273513800,73300,73400,73400,73300,1243
20230619,112300,5182379300,73300,73300,73400,73300,77
20230619,112200,5176728800,73300,73300,73400,73300,136
20230619,112100,5166753000,73300,73400,73400,73300,46
20230619,112000,5163377700,73400,73300,73400,73300,188
20230619,111900,5149587200,73400,73400,73400,73300,67
20230619,111800,5144669700,73300,73400,73400,73300,84
20230619,111700,5138511300,73300,73400,73400,73300,34
20230619,111600,5136016300,73400,73300,73400,73300,418
20230619,111500,5105376600,73400,73300,73400,73300,335
20230619,111400,5080819900,73300,73400,73400,73300,332
20230619,111300,5056483000,73300,73400,73400,73300,84
20230619,111200,5050322400,73400,73300,73400,73300,110
20230619,111100,5042255900,73300,73300,73400,73300,129
20230619,111000,5032800100,73300,73400,73400,73300,171
20230619,110900,5020265200,73300,73300,73400,73300,226
20230619,110800,5003698100,73300,73300,73400,73300,125
20230619,110700,4994534400,73300,73400,73400,73300,147
20230619,110600,4983759000,73400,73400,73400,73300,36
20230619,110500,4981119700,73400,73300,73400,73300,75
20230619,110400,4975615500,73400,73300,73400,73300,98
20230619,110300,4968430100,73400,73300,73400,73300,709
20230619,110200,4916442700,73300,73400,73400,73300,62
20230619,110100,4911897800,73300,73300,73400,73300,282
20230619,110000,4891226700,73300,73300,73400,73300,146
20230619,105900,4880524700,73300,73400,73400,73300,1332
20230619,105800,4782862800,73400,73300,73400,73300,500
20230619,105700,4746210200,73300,73300,73400,73300,36
20230619,105600,4743569100,73300,73300,73300,73300,48
20230619,105500,4740050700,73400,73300,73400,73300,68
20230619,105400,4735062000,73300,73400,73400,73300,1062
20230619,105300,4657203600,73300,73300,73300,73300,52
20230619,105200,4653392000,73400,73400,73400,73300,203
20230619,105100,4638497400,73400,73400,73400,73300,160
20230619,105000,4626756100,73400,73400,73400,73300,100
20230619,104900,4619417700,73400,73300,73400,73300,159
20230619,104800,4607751900,73400,73400,73400,73300,343
20230619,104700,4582576500,73400,73400,73400,73300,111
20230619,104600,4574436300,73400,73200,73400,73200,3809
20230619,104500,4295237100,73200,73200,73300,73200,86
20230619,104400,4288941800,73200,73200,73300,73100,2970
20230619,104300,4071532100,73200,73200,73200,73200,133
20230619,104200,4061796500,73100,73100,73100,73100,26
20230619,104100,4059895900,73200,73200,73200,73100,174
20230619,104000,4047165800,73200,73100,73200,73100,168
20230619,103900,4034872700,73200,73200,73200,73200,45
20230619,103800,4031578700,73100,73200,73200,73100,145
20230619,103700,4020967200,73100,73100,73200,73100,132
20230619,103600,4011308500,73100,73200,73200,73100,83
20230619,103500,4005236000,73100,73200,73200,73100,50
20230619,103400,4001580600,73200,73200,73200,73200,1174
20230619,103300,3915643800,73200,73100,73300,73100,2607
20230619,103200,3724805400,73100,73100,73200,73100,1985
20230619,103100,3579701800,73100,73000,73100,73000,111
20230619,103000,3571592500,73100,73000,73100,73000,87
20230619,102900,3565233500,73100,73000,73100,73000,41
20230619,102800,3562238600,73000,73000,73100,73000,102
20230619,102700,3554792500,73000,73200,73200,73000,164
20230619,102600,3542805400,73100,73100,73200,73100,1294
20230619,102500,3448209500,73200,73100,73200,73100,20
20230619,102400,3446746700,73200,73100,73200,73100,165
20230619,102300,3434671000,73200,73100,73200,73100,2134
20230619,102200,3278672200,73100,73000,73100,73000,898
20230619,102100,3213039200,73000,73100,73100,73000,17
20230619,102000,3211797900,73000,73100,73100,73000,1400
20230619,101900,3109595700,73000,73000,73100,73000,27
20230619,101800,3107624300,73100,73100,73100,73000,15
20230619,101700,3106528400,73000,73000,73100,73000,393
20230619,101600,3077804800,73000,73000,73100,73000,24
20230619,101500,3076051700,73100,73000,73100,73000,59
20230619,101400,3071744200,73100,73000,73100,73000,123
20230619,101300,3062765100,73000,73000,73100,73000,56
20230619,101200,3058676800,73000,73000,73100,73000,340
20230619,101100,3033856500,73100,73100,73100,73100,3
20230619,101000,3033637200,73000,73100,73100,73000,164
20230619,100900,3021665000,73000,73000,73100,73000,9
20230619,100800,3021007900,73100,73100,73100,73000,140
20230619,100700,3010787200,73100,73100,73100,73100,47
20230619,100600,3007351500,73000,73100,73100,73000,177
20230619,100500,2994424700,73100,73100,73100,73000,12
20230619,100400,2993548200,73100,73000,73100,73000,29
20230619,100300,2991431000,73100,73000,73100,73000,209
20230619,100200,2976170000,73000,73000,73000,73000,1109
20230619,100100,2895213000,73000,73100,73100,73000,585
20230619,100000,2852507700,73100,73000,73100,73000,354
20230619,095900,2826654000,73000,73000,73000,73000,446
20230619,095800,2794096000,73100,73000,73100,73000,2142
20230619,095700,2637728100,73000,73100,73100,73000,268
20230619,095600,2618157900,73000,73000,73000,73000,70
20230619,095500,2613047900,73000,73000,73100,73000,34
20230619,095400,2610565400,73100,73100,73100,73000,781
20230619,095300,2553544600,73100,73100,73100,73000,1687
20230619,095200,2430227300,73100,73100,73100,73100,285
20230619,095100,2409393800,73100,73000,73100,73000,10
20230619,095000,2408663600,73000,73000,73100,73000,55
20230619,094900,2404645400,73000,73100,73100,73000,117
20230619,094800,2396099500,73100,73100,73100,73100,689
20230619,094700,2345733600,73100,73200,73200,73100,472
20230619,094600,2311229900,73100,73100,73200,73100,137
20230619,094500,2301211900,73100,73100,73100,73100,270
20230619,094400,2281474900,73100,73100,73100,73100,420
20230619,094300,2250772900,73100,73100,73200,73100,15
20230619,094200,2249676100,73100,73200,73200,73100,332
20230619,094100,2225403700,73200,73200,73200,73100,37
20230619,094000,2222697200,73100,73200,73200,73100,168
20230619,093900,2210416100,73200,73200,73200,73100,63
20230619,093800,2205804600,73200,73100,73200,73100,283
20230619,093700,2185105000,73100,73200,73200,73100,259
20230619,093600,2166150000,73200,73200,73200,73100,1841
20230619,093500,2031399600,73200,73100,73200,73100,450
20230619,093400,1998497800,73100,73100,73200,73100,1280
20230619,093300,1904908800,73100,73100,73200,73100,103
20230619,093200,1897373500,73100,73200,73200,73100,446
20230619,093100,1864757800,73200,73000,73200,73000,3318
20230619,093000,1622476500,73000,73000,73100,73000,236
20230619,092900,1605243400,73000,73100,73100,73000,226
20230619,092800,1588739100,73100,73000,73100,73000,2257
20230619,092700,1423965200,73000,73000,73100,73000,294
20230619,092600,1402475700,73000,73000,73100,73000,147
20230619,092500,1391736700,73000,72900,73100,72900,2265
20230619,092400,1226383300,72900,73000,73000,72900,20
20230619,092300,1224924700,73000,72900,73000,72900,142
20230619,092200,1214571900,72800,73000,73000,72800,413
20230619,092100,1184464100,72900,73000,73100,72900,1515
20230619,092000,1073865800,73000,72800,73000,72800,1013
20230619,091900,1000048500,72800,72800,72800,72700,275
20230619,091800,980044400,72700,72800,72900,72700,726
20230619,091700,927194700,72800,72900,72900,72800,225
20230619,091600,910813900,72800,72900,72900,72800,392
20230619,091500,882248800,72800,72900,72900,72800,297
20230619,091400,860606600,72900,72900,72900,72800,53
20230619,091300,856745400,72800,72900,72900,72800,64
20230619,091200,852082200,72900,72900,73000,72800,131
20230619,091100,842530000,72900,72900,72900,72900,9
20230619,091000,841873900,72700,73000,73000,72600,1276
20230619,090900,749050600,72900,73000,73000,72900,417
20230619,090800,718621500,73000,72800,73100,72800,2806
20230619,090700,513946100,72800,72900,72900,72800,222
20230619,090600,497783500,72900,72700,72900,72700,1516
20230619,090500,387491800,72800,72800,72800,72700,496
20230619,090400,351417000,72800,72900,72900,72700,242
20230619,090300,333798100,72900,72800,72900,72800,291
20230619,090200,312608100,72800,72900,73000,72800,1265
20230619,090100,220391600,72800,72800,72900,72800,1755
20230619,090000,92494800,72900,72600,72900,72600,1273