KissMeData/088980/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195400,13803817880,13390,13390,13390,13390,23512
20230615,195300,13803817880,13390,13390,13390,13390,0
20230615,195200,13803817880,13390,13390,13390,13390,0
20230615,195100,13803817880,13390,13390,13390,13390,0
20230615,195000,13803817880,13390,13390,13390,13390,0
20230615,194900,13803817880,13390,13390,13390,13390,0
20230615,194800,13803817880,13390,13390,13390,13390,0
20230615,194700,13803817880,13390,13390,13390,13390,0
20230615,194600,13803817880,13390,13390,13390,13390,0
20230615,194500,13803817880,13390,13390,13390,13390,0
20230615,194400,13803817880,13390,13390,13390,13390,0
20230615,194300,13803817880,13390,13390,13390,13390,0
20230615,194200,13803817880,13390,13390,13390,13390,0
20230615,194100,13803817880,13390,13390,13390,13390,0
20230615,194000,13803817880,13390,13390,13390,13390,0
20230615,193900,13803817880,13390,13390,13390,13390,0
20230615,193800,13803817880,13390,13390,13390,13390,0
20230615,193700,13803817880,13390,13390,13390,13390,0
20230615,193600,13803817880,13390,13390,13390,13390,0
20230615,193500,13803817880,13390,13390,13390,13390,0
20230615,193400,13803817880,13390,13390,13390,13390,0
20230615,193300,13803817880,13390,13390,13390,13390,0
20230615,193200,13803817880,13390,13390,13390,13390,0
20230615,193100,13803817880,13390,13390,13390,13390,0
20230615,193000,13803817880,13390,13390,13390,13390,0
20230615,192900,13803817880,13390,13390,13390,13390,0
20230615,192800,13803817880,13390,13390,13390,13390,0
20230615,192700,13803817880,13390,13390,13390,13390,0
20230615,192600,13803817880,13390,13390,13390,13390,0
20230615,192500,13803817880,13390,13390,13390,13390,0
20230615,192400,13803817880,13390,13390,13390,13390,23512
20230615,192300,13803817880,13390,13390,13390,13390,0
20230615,192200,13803817880,13390,13390,13390,13390,0
20230615,192100,13803817880,13390,13390,13390,13390,0
20230615,192000,13803817880,13390,13390,13390,13390,0
20230615,191900,13803817880,13390,13390,13390,13390,0
20230615,191800,13803817880,13390,13390,13390,13390,0
20230615,191700,13803817880,13390,13390,13390,13390,0
20230615,191600,13803817880,13390,13390,13390,13390,0
20230615,191500,13803817880,13390,13390,13390,13390,0
20230615,191400,13803817880,13390,13390,13390,13390,0
20230615,191300,13803817880,13390,13390,13390,13390,0
20230615,191200,13803817880,13390,13390,13390,13390,0
20230615,191100,13803817880,13390,13390,13390,13390,0
20230615,191000,13803817880,13390,13390,13390,13390,0
20230615,190900,13803817880,13390,13390,13390,13390,0
20230615,190800,13803817880,13390,13390,13390,13390,0
20230615,190700,13803817880,13390,13390,13390,13390,0
20230615,190600,13803817880,13390,13390,13390,13390,0
20230615,190500,13803817880,13390,13390,13390,13390,0
20230615,190400,13803817880,13390,13390,13390,13390,0
20230615,190300,13803817880,13390,13390,13390,13390,0
20230615,190200,13803817880,13390,13390,13390,13390,0
20230615,190100,13803817880,13390,13390,13390,13390,0
20230615,190000,13803817880,13390,13390,13390,13390,0
20230615,185900,13803817880,13390,13390,13390,13390,0
20230615,185800,13803817880,13390,13390,13390,13390,0
20230615,185700,13803817880,13390,13390,13390,13390,0
20230615,185600,13803817880,13390,13390,13390,13390,0
20230615,185500,13803817880,13390,13390,13390,13390,0
20230615,185400,13803817880,13390,13390,13390,13390,23512
20230615,185300,13803817880,13390,13390,13390,13390,0
20230615,185200,13803817880,13390,13390,13390,13390,0
20230615,185100,13803817880,13390,13390,13390,13390,0
20230615,185000,13803817880,13390,13390,13390,13390,0
20230615,184900,13803817880,13390,13390,13390,13390,0
20230615,184800,13803817880,13390,13390,13390,13390,0
20230615,184700,13803817880,13390,13390,13390,13390,0
20230615,184600,13803817880,13390,13390,13390,13390,0
20230615,184500,13803817880,13390,13390,13390,13390,0
20230615,184400,13803817880,13390,13390,13390,13390,0
20230615,184300,13803817880,13390,13390,13390,13390,0
20230615,184200,13803817880,13390,13390,13390,13390,0
20230615,184100,13803817880,13390,13390,13390,13390,0
20230615,184000,13803817880,13390,13390,13390,13390,0
20230615,183900,13803817880,13390,13390,13390,13390,0
20230615,183800,13803817880,13390,13390,13390,13390,0
20230615,183700,13803817880,13390,13390,13390,13390,0
20230615,183600,13803817880,13390,13390,13390,13390,0
20230615,183500,13803817880,13390,13390,13390,13390,0
20230615,183400,13803817880,13390,13390,13390,13390,0
20230615,183300,13803817880,13390,13390,13390,13390,0
20230615,183200,13803817880,13390,13390,13390,13390,0
20230615,183100,13803817880,13390,13390,13390,13390,0
20230615,183000,13803817880,13390,13390,13390,13390,0
20230615,182900,13803817880,13390,13390,13390,13390,0
20230615,182800,13803817880,13390,13390,13390,13390,0
20230615,182700,13803817880,13390,13390,13390,13390,0
20230615,182600,13803817880,13390,13390,13390,13390,0
20230615,182500,13803817880,13390,13390,13390,13390,0
20230615,182400,13803817880,13390,13390,13390,13390,23512
20230615,182300,13803817880,13390,13390,13390,13390,0
20230615,182200,13803817880,13390,13390,13390,13390,0
20230615,182100,13803817880,13390,13390,13390,13390,0
20230615,182000,13803817880,13390,13390,13390,13390,0
20230615,181900,13803817880,13390,13390,13390,13390,0
20230615,181800,13803817880,13390,13390,13390,13390,0
20230615,181700,13803817880,13390,13390,13390,13390,0
20230615,181600,13803817880,13390,13390,13390,13390,0
20230615,181500,13803817880,13390,13390,13390,13390,0
20230615,181400,13803817880,13390,13390,13390,13390,0
20230615,181300,13803817880,13390,13390,13390,13390,0
20230615,181200,13803817880,13390,13390,13390,13390,0
20230615,181100,13803817880,13390,13390,13390,13390,0
20230615,181000,13803817880,13390,13390,13390,13390,0
20230615,180900,13803817880,13390,13390,13390,13390,0
20230615,180800,13803817880,13390,13390,13390,13390,0
20230615,180700,13803817880,13390,13390,13390,13390,0
20230615,180600,13803817880,13390,13390,13390,13390,0
20230615,180500,13803817880,13390,13390,13390,13390,0
20230615,180400,13803817880,13390,13390,13390,13390,0
20230615,180300,13803817880,13390,13390,13390,13390,0
20230615,180200,13803817880,13390,13390,13390,13390,0
20230615,180100,13803817880,13390,13390,13390,13390,0
20230615,180000,13803817880,13390,13390,13390,13390,0
20230615,175900,13803817880,13390,13390,13390,13390,0
20230615,175800,13803817880,13390,13390,13390,13390,0
20230615,175700,13803817880,13390,13390,13390,13390,0
20230615,175600,13803817880,13390,13390,13390,13390,0
20230615,175500,13803817880,13390,13390,13390,13390,0
20230615,175400,13803817880,13390,13390,13390,13390,23512
20230615,175300,13803817880,13390,13390,13390,13390,0
20230615,175200,13803817880,13390,13390,13390,13390,0
20230615,175100,13803817880,13390,13390,13390,13390,0
20230615,175000,13803817880,13390,13390,13390,13390,0
20230615,174900,13803817880,13390,13390,13390,13390,0
20230615,174800,13803817880,13390,13390,13390,13390,0
20230615,174700,13803817880,13390,13390,13390,13390,0
20230615,174600,13803817880,13390,13390,13390,13390,0
20230615,174500,13803817880,13390,13390,13390,13390,0
20230615,174400,13803817880,13390,13390,13390,13390,0
20230615,174300,13803817880,13390,13390,13390,13390,0
20230615,174200,13803817880,13390,13390,13390,13390,0
20230615,174100,13803817880,13390,13390,13390,13390,0
20230615,174000,13803817880,13390,13390,13390,13390,0
20230615,173900,13803817880,13390,13390,13390,13390,0
20230615,173800,13803817880,13390,13390,13390,13390,0
20230615,173700,13803817880,13390,13390,13390,13390,0
20230615,173600,13803817880,13390,13390,13390,13390,0
20230615,173500,13803817880,13390,13390,13390,13390,0
20230615,173400,13803817880,13390,13390,13390,13390,0
20230615,173300,13803817880,13390,13390,13390,13390,0
20230615,173200,13803817880,13390,13390,13390,13390,0
20230615,173100,13803817880,13390,13390,13390,13390,0
20230615,173000,13803817880,13390,13390,13390,13390,0
20230615,172900,13803817880,13390,13390,13390,13390,0
20230615,172800,13803817880,13390,13390,13390,13390,0
20230615,172700,13803817880,13390,13390,13390,13390,0
20230615,172600,13803817880,13390,13390,13390,13390,0
20230615,172500,13803817880,13390,13390,13390,13390,0
20230615,172400,13803817880,13390,13390,13390,13390,23512
20230615,172300,13803817880,13390,13390,13390,13390,0
20230615,172200,13803817880,13390,13390,13390,13390,0
20230615,172100,13803817880,13390,13390,13390,13390,0
20230615,172000,13803817880,13390,13390,13390,13390,0
20230615,171900,13803817880,13390,13390,13390,13390,0
20230615,171800,13803817880,13390,13390,13390,13390,0
20230615,171700,13803817880,13390,13390,13390,13390,0
20230615,171600,13803817880,13390,13390,13390,13390,0
20230615,171500,13803817880,13390,13390,13390,13390,0
20230615,171400,13803817880,13390,13390,13390,13390,0
20230615,171300,13803817880,13390,13390,13390,13390,0
20230615,171200,13803817880,13390,13390,13390,13390,0
20230615,171100,13803817880,13390,13390,13390,13390,0
20230615,171000,13803817880,13390,13390,13390,13390,0
20230615,170900,13803817880,13390,13390,13390,13390,0
20230615,170800,13803817880,13390,13390,13390,13390,0
20230615,170700,13803817880,13390,13390,13390,13390,0
20230615,170600,13803817880,13390,13390,13390,13390,0
20230615,170500,13803817880,13390,13390,13390,13390,0
20230615,170400,13803817880,13390,13390,13390,13390,0
20230615,170300,13803817880,13390,13390,13390,13390,0
20230615,170200,13803817880,13390,13390,13390,13390,0
20230615,170100,13803817880,13390,13390,13390,13390,0
20230615,170000,13803817880,13390,13390,13390,13390,0
20230615,165900,13803817880,13390,13390,13390,13390,0
20230615,165800,13803817880,13390,13390,13390,13390,0
20230615,165700,13803817880,13390,13390,13390,13390,0
20230615,165600,13803817880,13390,13390,13390,13390,0
20230615,165500,13803817880,13390,13390,13390,13390,0
20230615,165400,13803817880,13390,13390,13390,13390,23512
20230615,165300,13803817880,13390,13390,13390,13390,0
20230615,165200,13803817880,13390,13390,13390,13390,0
20230615,165100,13803817880,13390,13390,13390,13390,0
20230615,165000,13803817880,13390,13390,13390,13390,0
20230615,164900,13803817880,13390,13390,13390,13390,0
20230615,164800,13803817880,13390,13390,13390,13390,0
20230615,164700,13803817880,13390,13390,13390,13390,0
20230615,164600,13803817880,13390,13390,13390,13390,0
20230615,164500,13803817880,13390,13390,13390,13390,0
20230615,164400,13803817880,13390,13390,13390,13390,0
20230615,164300,13803817880,13390,13390,13390,13390,0
20230615,164200,13803817880,13390,13390,13390,13390,0
20230615,164100,13803817880,13390,13390,13390,13390,0
20230615,164000,13803817880,13390,13390,13390,13390,0
20230615,163900,13803817880,13390,13390,13390,13390,0
20230615,163800,13803817880,13390,13390,13390,13390,0
20230615,163700,13803817880,13390,13390,13390,13390,0
20230615,163600,13803817880,13390,13390,13390,13390,0
20230615,163500,13803817880,13390,13390,13390,13390,0
20230615,163400,13803817880,13390,13390,13390,13390,0
20230615,163300,13803817880,13390,13390,13390,13390,0
20230615,163200,13803817880,13390,13390,13390,13390,0
20230615,163100,13803817880,13390,13390,13390,13390,0
20230615,163000,13803817880,13390,13390,13390,13390,0
20230615,162900,13803817880,13390,13390,13390,13390,0
20230615,162800,13803817880,13390,13390,13390,13390,0
20230615,162700,13803817880,13390,13390,13390,13390,0
20230615,162600,13803817880,13390,13390,13390,13390,0
20230615,162500,13803817880,13390,13390,13390,13390,0
20230615,162400,13803817880,13390,13390,13390,13390,23512
20230615,162300,13803817880,13390,13390,13390,13390,0
20230615,162200,13803817880,13390,13390,13390,13390,0
20230615,162100,13803817880,13390,13390,13390,13390,0
20230615,162000,13803817880,13390,13390,13390,13390,0
20230615,161900,13803817880,13390,13390,13390,13390,0
20230615,161800,13803817880,13390,13390,13390,13390,0
20230615,161700,13803817880,13390,13390,13390,13390,0
20230615,161600,13803817880,13390,13390,13390,13390,0
20230615,161500,13803817880,13390,13390,13390,13390,0
20230615,161400,13803817880,13390,13390,13390,13390,0
20230615,161300,13803817880,13390,13390,13390,13390,0
20230615,161200,13803817880,13390,13390,13390,13390,0
20230615,161100,13803817880,13390,13390,13390,13390,0
20230615,161000,13803817880,13390,13390,13390,13390,0
20230615,160900,13803817880,13390,13390,13390,13390,0
20230615,160800,13803817880,13390,13390,13390,13390,0
20230615,160700,13803817880,13390,13390,13390,13390,0
20230615,160600,13803817880,13390,13390,13390,13390,0
20230615,160500,13803817880,13390,13390,13390,13390,0
20230615,160400,13803817880,13390,13390,13390,13390,0
20230615,160300,13803817880,13390,13390,13390,13390,0
20230615,160200,13803817880,13390,13390,13390,13390,0
20230615,160100,13803817880,13390,13390,13390,13390,0
20230615,160000,13803817880,13390,13390,13390,13390,0
20230615,155900,13803817880,13390,13390,13390,13390,0
20230615,155800,13803817880,13390,13390,13390,13390,0
20230615,155700,13803817880,13390,13390,13390,13390,0
20230615,155600,13803817880,13390,13390,13390,13390,0
20230615,155500,13803817880,13390,13390,13390,13390,0
20230615,155400,13803817880,13390,13390,13390,13390,23512
20230615,155300,13803817880,13390,13390,13390,13390,0
20230615,155200,13803817880,13390,13390,13390,13390,0
20230615,155100,13803817880,13390,13390,13390,13390,0
20230615,155000,13803817880,13390,13390,13390,13390,0
20230615,154900,13803817880,13390,13390,13390,13390,0
20230615,154800,13803817880,13390,13390,13390,13390,0
20230615,154700,13803817880,13390,13390,13390,13390,0
20230615,154600,13803817880,13390,13390,13390,13390,0
20230615,154500,13803817880,13390,13390,13390,13390,0
20230615,154400,13803817880,13390,13390,13390,13390,0
20230615,154300,13803817880,13390,13390,13390,13390,0
20230615,154200,13803817880,13390,13390,13390,13390,0
20230615,154100,13803817880,13390,13390,13390,13390,0
20230615,154000,13803817880,13390,13390,13390,13390,0
20230615,153900,13803817880,13390,13390,13390,13390,0
20230615,153800,13803817880,13390,13390,13390,13390,0
20230615,153700,13803817880,13390,13390,13390,13390,0
20230615,153600,13803817880,13390,13390,13390,13390,0
20230615,153500,13803817880,13390,13390,13390,13390,0
20230615,153400,13803817880,13390,13390,13390,13390,0
20230615,153300,13803817880,13390,13390,13390,13390,0
20230615,153200,13803817880,13390,13390,13390,13390,0
20230615,153100,13803817880,13390,13390,13390,13390,0
20230615,153000,13803817880,13390,13390,13390,13390,23512
20230615,152900,13488992200,13390,13390,13390,13390,0
20230615,152800,13488992200,13390,13390,13390,13390,0
20230615,152700,13488992200,13390,13390,13390,13390,0
20230615,152600,13488992200,13390,13390,13390,13390,0
20230615,152500,13488992200,13390,13390,13390,13390,0
20230615,152400,13488992200,13390,13390,13390,13390,0
20230615,152300,13488992200,13390,13390,13390,13390,0
20230615,152200,13488992200,13390,13390,13390,13390,0
20230615,152100,13488992200,13390,13390,13390,13390,0
20230615,152000,13488992200,13390,13390,13390,13390,0
20230615,151900,13488992200,13390,13390,13390,13380,1086
20230615,151800,13474451710,13390,13390,13390,13380,443
20230615,151700,13468521430,13380,13370,13380,13370,888
20230615,151600,13456641850,13380,13370,13380,13370,592
20230615,151500,13448721520,13370,13380,13380,13370,1176
20230615,151400,13432988480,13380,13380,13380,13370,928
20230615,151300,13420572560,13380,13380,13380,13370,2383
20230615,151200,13388689240,13380,13380,13380,13370,1513
20230615,151100,13368446910,13380,13370,13380,13370,1774
20230615,151000,13344720700,13370,13370,13380,13370,768
20230615,150900,13334446910,13370,13400,13400,13370,12619
20230615,150800,13165534330,13400,13400,13400,13390,1012
20230615,150700,13151977700,13400,13400,13400,13390,828
20230615,150600,13140884160,13390,13390,13400,13390,3697
20230615,150500,13091368500,13390,13400,13400,13390,686
20230615,150400,13082178280,13400,13400,13400,13390,786
20230615,150300,13071647160,13400,13400,13400,13390,603
20230615,150200,13063568210,13400,13400,13400,13390,1390
20230615,150100,13044942670,13400,13390,13400,13390,662
20230615,150000,13036073430,13400,13390,13400,13390,1319
20230615,145900,13018404370,13390,13380,13390,13380,1877
20230615,145800,12993271380,13390,13390,13400,13380,10175
20230615,145700,12857026380,13390,13390,13390,13380,547
20230615,145600,12849702400,13390,13390,13390,13380,724
20230615,145500,12840008260,13390,13380,13390,13380,1135
20230615,145400,12824816950,13380,13390,13390,13380,878
20230615,145300,12813062000,13390,13380,13390,13380,832
20230615,145200,12801923460,13390,13390,13390,13380,885
20230615,145100,12790073980,13390,13390,13400,13380,3737
20230615,145000,12740042810,13390,13390,13400,13390,1158
20230615,144900,12724529840,13400,13390,13400,13390,1158
20230615,144800,12709013680,13400,13400,13400,13390,778
20230615,144700,12698590100,13400,13400,13400,13390,2773
20230615,144600,12661432430,13400,13400,13400,13390,754
20230615,144500,12651329960,13400,13390,13400,13390,895
20230615,144400,12639342040,13400,13400,13400,13390,785
20230615,144300,12628824350,13400,13390,13400,13390,1582
20230615,144200,12607635510,13390,13390,13400,13380,5085
20230615,144100,12539546930,13390,13380,13390,13370,1294
20230615,144000,12522230700,13370,13380,13380,13370,502
20230615,143900,12515516460,13380,13380,13390,13380,1402
20230615,143800,12496756290,13380,13380,13390,13380,2205
20230615,143700,12467252220,13390,13380,13390,13380,823
20230615,143600,12456236650,13390,13380,13390,13380,336
20230615,143500,12451737770,13380,13390,13390,13380,356
20230615,143400,12446972340,13390,13380,13390,13380,1384
20230615,143300,12428441340,13380,13380,13390,13380,427
20230615,143200,12422725220,13390,13390,13390,13380,265
20230615,143100,12419177450,13390,13380,13390,13380,384
20230615,143000,12414036680,13390,13380,13390,13370,2148
20230615,142900,12385292680,13370,13380,13380,13370,311
20230615,142800,12381131790,13380,13380,13380,13370,362
20230615,142700,12376289350,13380,13370,13380,13370,1014
20230615,142600,12362730420,13380,13370,13380,13370,1310
20230615,142500,12345213070,13370,13390,13390,13370,1200
20230615,142400,12329150790,13380,13380,13390,13380,953
20230615,142300,12316396590,13380,13390,13390,13380,935
20230615,142200,12303885380,13380,13380,13390,13380,294
20230615,142100,12299950530,13380,13390,13390,13380,442
20230615,142000,12294034220,13390,13380,13390,13380,1301
20230615,141900,12276626510,13390,13390,13390,13380,493
20230615,141800,12270025340,13380,13380,13390,13380,592
20230615,141700,12262102620,13380,13390,13390,13380,1510
20230615,141600,12241896610,13390,13400,13400,13390,1742
20230615,141500,12218569450,13390,13400,13400,13390,917
20230615,141400,12206287100,13400,13390,13400,13390,324
20230615,141300,12201946390,13400,13390,13400,13390,424
20230615,141200,12196266160,13400,13400,13400,13390,2003
20230615,141100,12169426380,13400,13400,13410,13400,336
20230615,141000,12164921490,13410,13410,13410,13400,919
20230615,140900,12152599490,13410,13390,13410,13390,6055
20230615,140800,12071414310,13400,13380,13400,13380,4875
20230615,140700,12006140280,13390,13380,13390,13380,1006
20230615,140600,11992672640,13390,13360,13390,13360,1304
20230615,140500,11975224010,13380,13360,13380,13360,3949
20230615,140400,11922456520,13360,13360,13360,13350,5303
20230615,140300,11851660250,13360,13370,13370,13350,4112
20230615,140200,11796717930,13370,13370,13380,13370,583
20230615,140100,11788918820,13380,13370,13380,13370,500
20230615,140000,11782230990,13370,13380,13390,13370,6091
20230615,135900,11700739020,13380,13380,13390,13380,910
20230615,135800,11688561960,13380,13400,13400,13380,3487
20230615,135700,11641869100,13400,13390,13400,13390,3065
20230615,135600,11600825890,13390,13380,13390,13380,640
20230615,135500,11592261300,13380,13390,13400,13380,619
20230615,135400,11583971760,13390,13410,13410,13390,4042
20230615,135300,11529811700,13400,13400,13410,13400,974
20230615,135200,11516757550,13400,13400,13410,13400,1679
20230615,135100,11494251170,13410,13410,13410,13400,250
20230615,135000,11490899160,13400,13400,13410,13400,1968
20230615,134900,11464526710,13400,13400,13410,13400,1477
20230615,134800,11444721550,13410,13410,13410,13400,1096
20230615,134700,11430027430,13410,13410,13410,13400,2008
20230615,134600,11403101280,13410,13390,13410,13390,2248
20230615,134500,11372977900,13390,13390,13400,13390,941
20230615,134400,11360376400,13380,13390,13390,13380,360
20230615,134300,11355557290,13390,13390,13390,13380,333
20230615,134200,11351098820,13390,13400,13410,13380,6855
20230615,134100,11259247660,13410,13410,13410,13400,825
20230615,134000,11248189020,13400,13410,13410,13400,1927
20230615,133900,11222359810,13410,13410,13410,13400,951
20230615,133800,11209607380,13410,13420,13420,13410,2177
20230615,133700,11180411840,13410,13420,13420,13410,495
20230615,133600,11173770870,13420,13420,13420,13410,456
20230615,133500,11167653290,13420,13410,13420,13400,3062
20230615,133400,11126591130,13410,13400,13420,13400,1022
20230615,133300,11112886020,13410,13410,13420,13400,224
20230615,133200,11109882680,13420,13430,13430,13410,6642
20230615,133100,11020793980,13420,13430,13440,13420,6261
20230615,133000,10936707440,13420,13410,13430,13410,1499
20230615,132900,10916594480,13410,13400,13420,13390,6134
20230615,132800,10834337200,13400,13400,13400,13390,4407
20230615,132700,10775313820,13400,13410,13410,13390,525
20230615,132600,10768279760,13400,13410,13410,13400,2210
20230615,132500,10738664720,13410,13420,13420,13410,1041
20230615,132400,10724703060,13410,13430,13430,13410,2676
20230615,132300,10688775100,13430,13430,13430,13420,1040
20230615,132200,10674808300,13430,13430,13440,13420,6417
20230615,132100,10588619630,13430,13410,13430,13410,3128
20230615,132000,10546644270,13410,13410,13410,13400,2139
20230615,131900,10517963910,13410,13400,13410,13390,2257
20230615,131800,10487717700,13400,13390,13400,13390,11585
20230615,131700,10332481620,13390,13390,13400,13390,1074
20230615,131600,10318099080,13400,13400,13400,13390,4650
20230615,131500,10255789360,13400,13380,13400,13380,3888
20230615,131400,10203732180,13380,13380,13380,13370,828
20230615,131300,10192653550,13370,13360,13370,13350,4656
20230615,131200,10130412800,13360,13350,13360,13350,639
20230615,131100,10121876190,13360,13350,13360,13350,22273
20230615,131000,9824321840,13350,13350,13350,13340,2651
20230615,130900,9788931270,13350,13350,13350,13350,705
20230615,130800,9779519520,13350,13350,13350,13340,495
20230615,130700,9772911550,13350,13350,13350,13340,5086
20230615,130600,9705013730,13350,13360,13360,13350,3546
20230615,130500,9657657300,13350,13360,13360,13350,856
20230615,130400,9646221420,13360,13360,13360,13350,582
20230615,130300,9638446520,13360,13360,13370,13360,1075
20230615,130200,9624084470,13360,13370,13370,13350,5309
20230615,130100,9553169530,13370,13370,13380,13370,563
20230615,130000,9545642020,13370,13390,13400,13370,1145
20230615,125900,9530323590,13390,13390,13400,13390,7037
20230615,125800,9436056480,13390,13400,13400,13390,15059
20230615,125700,9234287380,13400,13380,13400,13370,9900
20230615,125600,9101703510,13380,13370,13380,13360,3024
20230615,125500,9061274630,13370,13350,13370,13350,3255
20230615,125400,9017791580,13350,13340,13350,13340,5673
20230615,125300,8942064610,13340,13330,13340,13330,834
20230615,125200,8930942770,13340,13340,13340,13330,2005
20230615,125100,8904201500,13340,13330,13340,13330,270
20230615,125000,8900600210,13330,13330,13350,13320,6622
20230615,124900,8812270950,13330,13330,13330,13320,1117
20230615,124800,8797383620,13330,13320,13330,13320,761
20230615,124700,8787243580,13320,13330,13330,13320,2871
20230615,124600,8748975270,13330,13320,13330,13320,3275
20230615,124500,8705321700,13320,13310,13320,13310,1686
20230615,124400,8682866100,13320,13310,13330,13310,7778
20230615,124300,8579268990,13310,13300,13310,13300,26389
20230615,124200,8228034150,13300,13310,13310,13300,415
20230615,124100,8222512210,13300,13300,13300,13290,1621
20230615,124000,8200953190,13300,13300,13300,13290,1303
20230615,123900,8183624570,13300,13290,13300,13290,88
20230615,123800,8182455040,13290,13300,13300,13290,525
20230615,123700,8175473890,13300,13300,13300,13290,179
20230615,123600,8173093470,13300,13290,13300,13290,3721
20230615,123500,8123605180,13300,13300,13300,13290,160
20230615,123400,8121477460,13300,13290,13300,13290,4863
20230615,123300,8056846190,13290,13290,13290,13290,100
20230615,123200,8055517190,13290,13300,13300,13290,260
20230615,123100,8052059660,13300,13290,13300,13290,134
20230615,123000,8050278740,13300,13310,13310,13300,1879
20230615,122900,8025288010,13300,13300,13310,13300,364
20230615,122800,8020445730,13300,13310,13310,13300,1474
20230615,122700,8000827360,13300,13300,13310,13300,193
20230615,122600,7998259370,13310,13300,13310,13290,4023
20230615,122500,7944752470,13300,13300,13300,13290,25830
20230615,122400,7601214050,13290,13300,13300,13290,959
20230615,122300,7588461080,13300,13280,13300,13280,26794
20230615,122200,7232279470,13280,13280,13280,13270,227
20230615,122100,7229265910,13270,13280,13280,13270,409
20230615,122000,7223835070,13280,13280,13280,13270,673
20230615,121900,7214897910,13280,13280,13280,13270,2820
20230615,121800,7177473110,13280,13270,13280,13270,29
20230615,121700,7177088270,13270,13280,13280,13270,341
20230615,121600,7172561070,13280,13280,13280,13280,338
20230615,121500,7168072430,13280,13270,13280,13270,704
20230615,121400,7158730200,13270,13280,13280,13270,1591
20230615,121300,7137609400,13290,13270,13290,13270,1918
20230615,121200,7112129650,13280,13270,13280,13260,341
20230615,121100,7107602960,13270,13270,13290,13270,633
20230615,121000,7099200130,13290,13270,13290,13270,410
20230615,120900,7093758050,13270,13270,13280,13270,3007
20230615,120800,7053843260,13280,13270,13280,13270,383
20230615,120700,7048760300,13280,13270,13280,13270,5058
20230615,120600,6981590070,13270,13270,13280,13270,374
20230615,120500,6976626020,13280,13270,13280,13270,1793
20230615,120400,6952825380,13280,13270,13280,13270,835
20230615,120300,6941737540,13270,13270,13280,13270,464
20230615,120200,6935580150,13270,13280,13280,13270,1583
20230615,120100,6914564370,13280,13280,13280,13270,257
20230615,120000,6911152840,13270,13270,13270,13270,1663
20230615,115900,6889084830,13270,13260,13270,13260,574
20230615,115800,6881469130,13270,13270,13270,13260,2438
20230615,115700,6849117160,13270,13270,13270,13260,3071
20230615,115600,6808365270,13260,13270,13270,13260,593
20230615,115500,6800497440,13260,13270,13270,13260,342
20230615,115400,6795959560,13270,13270,13270,13260,709
20230615,115300,6786557410,13270,13260,13270,13260,559
20230615,115200,6779143520,13260,13270,13270,13260,143
20230615,115100,6777246930,13260,13260,13260,13260,128
20230615,115000,6775549650,13260,13260,13260,13260,174
20230615,114900,6773242410,13260,13270,13270,13260,169
20230615,114800,6771001090,13260,13270,13270,13260,29
20230615,114700,6770616540,13270,13260,13270,13260,291
20230615,114600,6766756870,13260,13270,13270,13260,156
20230615,114500,6764687030,13270,13270,13270,13260,2561
20230615,114400,6730703610,13270,13270,13270,13260,350
20230615,114300,6726060490,13260,13260,13270,13260,280
20230615,114200,6722346170,13270,13270,13270,13260,1640
20230615,114100,6700583650,13270,13270,13270,13270,419
20230615,114000,6695023520,13270,13270,13270,13260,7420
20230615,113900,6596562100,13270,13270,13270,13260,432
20230615,113800,6590830340,13270,13260,13270,13260,1418
20230615,113700,6572024580,13270,13270,13270,13260,261
20230615,113600,6568561400,13270,13270,13270,13260,366
20230615,113500,6563706010,13270,13270,13270,13270,264
20230615,113400,6560202730,13270,13260,13270,13260,1400
20230615,113300,6541636410,13260,13260,13270,13260,430
20230615,113200,6535933040,13270,13270,13270,13270,380
20230615,113100,6530890440,13260,13260,13270,13260,891
20230615,113000,6519075520,13260,13270,13270,13260,230
20230615,112900,6516025710,13270,13270,13270,13260,457
20230615,112800,6509962320,13270,13270,13270,13260,444
20230615,112700,6504071220,13260,13260,13270,13260,640
20230615,112600,6495579840,13270,13270,13270,13260,724
20230615,112500,6485972420,13260,13270,13270,13260,5328
20230615,112400,6415270140,13270,13280,13280,13270,178
20230615,112300,6412907580,13280,13280,13280,13270,526
20230615,112200,6405922400,13280,13280,13280,13270,280
20230615,112100,6402205690,13280,13270,13280,13270,268
20230615,112000,6398646930,13270,13260,13270,13260,4068
20230615,111900,6344668510,13270,13270,13270,13260,1159
20230615,111800,6329299240,13270,13270,13270,13260,1011
20230615,111700,6315892310,13260,13260,13270,13260,213
20230615,111600,6313067400,13270,13260,13270,13260,329
20230615,111500,6308704850,13260,13260,13270,13260,435
20230615,111400,6302936680,13260,13260,13270,13260,1423
20230615,111300,6284067600,13250,13260,13260,13250,158
20230615,111200,6281973800,13260,13250,13260,13250,872
20230615,111100,6270413740,13250,13270,13270,13250,8968
20230615,111000,6151494760,13270,13280,13280,13270,1554
20230615,110900,6130871210,13280,13280,13280,13270,3885
20230615,110800,6079287700,13280,13280,13280,13270,368
20230615,110700,6074404010,13280,13280,13280,13270,1675
20230615,110600,6052173010,13280,13270,13280,13270,2945
20230615,110500,6013063690,13270,13270,13280,13270,2456
20230615,110400,5980470730,13270,13260,13270,13260,206
20230615,110300,5977739070,13270,13260,13270,13260,368
20230615,110200,5972855910,13260,13270,13280,13260,7115
20230615,110100,5878456680,13270,13280,13290,13270,1243
20230615,110000,5861951650,13290,13290,13290,13280,216
20230615,105900,5859082710,13280,13280,13290,13280,1160
20230615,105800,5843670390,13280,13290,13290,13280,3261
20230615,105700,5800362340,13290,13280,13290,13270,1254
20230615,105600,5783711700,13280,13280,13280,13270,2263
20230615,105500,5753659340,13280,13280,13280,13270,721
20230615,105400,5744084740,13280,13270,13280,13270,353
20230615,105300,5739398050,13280,13290,13290,13270,1574
20230615,105200,5718495600,13280,13290,13290,13280,2814
20230615,105100,5681098650,13290,13290,13300,13290,2016
20230615,105000,5654303890,13290,13290,13290,13290,235
20230615,104900,5651180740,13290,13290,13290,13290,224
20230615,104800,5648203780,13300,13290,13300,13290,6142
20230615,104700,5566575390,13280,13280,13300,13280,13253
20230615,104600,5390451960,13280,13270,13280,13270,2751
20230615,104500,5353922990,13280,13280,13280,13270,485
20230615,104400,5347483400,13280,13280,13280,13270,2504
20230615,104300,5314230560,13270,13270,13270,13260,2932
20230615,104200,5275334010,13270,13260,13270,13260,1027
20230615,104100,5261705770,13260,13270,13270,13260,523
20230615,104000,5254770750,13270,13270,13270,13260,323
20230615,103900,5250484820,13270,13270,13270,13260,868
20230615,103800,5238966990,13270,13270,13270,13260,335
20230615,103700,5234522820,13270,13280,13280,13270,4008
20230615,103600,5181336360,13280,13280,13280,13270,3338
20230615,103500,5137008720,13280,13280,13280,13270,1172
20230615,103400,5121445840,13280,13280,13280,13270,1401
20230615,103300,5102841560,13280,13280,13280,13270,9536
20230615,103200,4976203830,13270,13280,13280,13270,355
20230615,103100,4971490800,13280,13270,13280,13270,517
20230615,103000,4964627520,13270,13270,13280,13270,4703
20230615,102900,4902218140,13270,13280,13280,13270,1356
20230615,102800,4884223010,13280,13260,13280,13250,15807
20230615,102700,4674564880,13250,13250,13250,13250,195
20230615,102600,4671981130,13260,13260,13260,13250,464
20230615,102500,4665829350,13260,13250,13260,13250,825
20230615,102400,4654896860,13260,13260,13260,13250,1442
20230615,102300,4635786940,13250,13260,13260,13250,391
20230615,102200,4630606030,13260,13260,13260,13250,1306
20230615,102100,4613289470,13260,13260,13270,13260,316
20230615,102000,4609098400,13270,13240,13270,13240,15066
20230615,101900,4409394070,13260,13250,13260,13250,10035
20230615,101800,4276351930,13250,13250,13250,13240,4008
20230615,101700,4223253630,13250,13240,13250,13240,13232
20230615,101600,4048039070,13240,13230,13240,13230,1410
20230615,101500,4029375170,13230,13220,13230,13220,23229
20230615,101400,3722243500,13210,13200,13210,13200,17778
20230615,101300,3487402310,13190,13200,13210,13190,2628
20230615,101200,3452713410,13200,13200,13200,13200,6402
20230615,101100,3368207010,13200,13210,13210,13200,1241
20230615,101000,3351824500,13210,13190,13210,13190,8100
20230615,100900,3244928470,13190,13180,13190,13180,2027
20230615,100800,3218193950,13190,13190,13190,13180,193
20230615,100700,3215649060,13190,13190,13190,13190,832
20230615,100600,3204674980,13180,13190,13190,13180,1288
20230615,100500,3187688920,13190,13190,13190,13180,152
20230615,100400,3185684320,13190,13190,13190,13180,635
20230615,100300,3177310280,13190,13190,13190,13180,4009
20230615,100200,3124432890,13190,13180,13190,13180,789
20230615,100100,3114029260,13190,13190,13190,13180,1241
20230615,100000,3097661070,13190,13190,13190,13180,196
20230615,095900,3095076110,13180,13190,13190,13180,7643
20230615,095800,2994267400,13200,13200,13200,13190,906
20230615,095700,2982309200,13190,13200,13200,13190,1013
20230615,095600,2968939930,13200,13190,13200,13190,3316
20230615,095500,2925185620,13190,13190,13190,13180,582
20230615,095400,2917510080,13190,13190,13190,13180,472
20230615,095300,2911284920,13180,13180,13180,13170,647
20230615,095200,2902759240,13180,13170,13180,13160,11765
20230615,095100,2747787300,13170,13170,13170,13160,284
20230615,095000,2744048320,13160,13170,13170,13160,215
20230615,094900,2741218560,13170,13170,13170,13160,775
20230615,094800,2731014310,13170,13170,13170,13160,311
20230615,094700,2726919720,13170,13170,13170,13160,4737
20230615,094600,2664574140,13170,13170,13180,13170,1035
20230615,094500,2650943040,13180,13180,13180,13160,2238
20230615,094400,2621473380,13180,13170,13180,13160,7420
20230615,094300,2523752250,13160,13170,13170,13160,236
20230615,094200,2520646190,13170,13160,13170,13150,9130
20230615,094100,2400470510,13160,13160,13160,13150,4564
20230615,094000,2340409270,13160,13180,13180,13160,5247
20230615,093900,2271348980,13160,13180,13190,13160,4009
20230615,093800,2218509610,13180,13190,13190,13180,5987
20230615,093700,2139593230,13180,13190,13190,13180,668
20230615,093600,2130783600,13190,13190,13190,13180,473
20230615,093500,2124545410,13190,13180,13190,13180,3177
20230615,093400,2082669760,13180,13180,13180,13160,4102
20230615,093300,2028654520,13180,13190,13190,13170,1455
20230615,093200,2009478960,13190,13180,13200,13180,1580
20230615,093100,1988648730,13190,13200,13200,13180,1996
20230615,093000,1962330820,13200,13190,13200,13180,2197
20230615,092900,1933352670,13200,13200,13210,13190,2301
20230615,092800,1902986500,13200,13210,13220,13200,7782
20230615,092700,1800252370,13210,13220,13220,13210,6314
20230615,092600,1716843570,13220,13220,13220,13210,1572
20230615,092500,1696065830,13220,13210,13220,13210,2265
20230615,092400,1666132540,13220,13220,13220,13210,522
20230615,092300,1659234030,13220,13210,13220,13200,4129
20230615,092200,1604690840,13200,13220,13220,13200,2925
20230615,092100,1566050890,13220,13220,13220,13210,1250
20230615,092000,1549528050,13210,13210,13220,13210,1752
20230615,091900,1526377600,13210,13210,13220,13200,4961
20230615,091800,1460836570,13220,13220,13220,13210,746
20230615,091700,1450977100,13220,13220,13220,13210,2230
20230615,091600,1421508200,13220,13230,13230,13210,3354
20230615,091500,1377157010,13230,13230,13240,13210,3960
20230615,091400,1324818790,13220,13240,13240,13210,8213
20230615,091300,1216200550,13240,13220,13240,13220,8081
20230615,091200,1109283930,13220,13190,13240,13190,7174
20230615,091100,1014544560,13200,13170,13200,13170,8770
20230615,091000,898945280,13170,13150,13170,13140,7367
20230615,090900,802048540,13150,13140,13150,13130,1395
20230615,090800,783709870,13130,13130,13150,13130,3740
20230615,090700,734595490,13130,13120,13130,13110,3179
20230615,090600,692885300,13120,13120,13130,13120,1830
20230615,090500,668871680,13120,13110,13130,13110,2577
20230615,090400,635051540,13120,13090,13120,13090,13828
20230615,090300,454002530,13080,13070,13090,13060,2304
20230615,090200,423861710,13090,13040,13090,13030,15536
20230615,090100,221100950,13040,13050,13060,13020,5884
20230615,090000,144326690,13050,13150,13150,13050,10933