KissMeData/088980/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185800,10100045590,13190,13190,13190,13190,9160
20230619,185700,10100045590,13190,13190,13190,13190,0
20230619,185600,10100045590,13190,13190,13190,13190,0
20230619,185500,10100045590,13190,13190,13190,13190,0
20230619,185400,10100045590,13190,13190,13190,13190,0
20230619,185300,10100045590,13190,13190,13190,13190,0
20230619,185200,10100045590,13190,13190,13190,13190,0
20230619,185100,10100045590,13190,13190,13190,13190,0
20230619,185000,10100045590,13190,13190,13190,13190,0
20230619,184900,10100045590,13190,13190,13190,13190,0
20230619,184800,10100045590,13190,13190,13190,13190,0
20230619,184700,10100045590,13190,13190,13190,13190,0
20230619,184600,10100045590,13190,13190,13190,13190,0
20230619,184500,10100045590,13190,13190,13190,13190,0
20230619,184400,10100045590,13190,13190,13190,13190,0
20230619,184300,10100045590,13190,13190,13190,13190,0
20230619,184200,10100045590,13190,13190,13190,13190,0
20230619,184100,10100045590,13190,13190,13190,13190,0
20230619,184000,10100045590,13190,13190,13190,13190,0
20230619,183900,10100045590,13190,13190,13190,13190,0
20230619,183800,10100045590,13190,13190,13190,13190,0
20230619,183700,10100045590,13190,13190,13190,13190,0
20230619,183600,10100045590,13190,13190,13190,13190,0
20230619,183500,10100045590,13190,13190,13190,13190,0
20230619,183400,10100045590,13190,13190,13190,13190,0
20230619,183300,10100045590,13190,13190,13190,13190,0
20230619,183200,10100045590,13190,13190,13190,13190,0
20230619,183100,10100045590,13190,13190,13190,13190,0
20230619,183000,10100045590,13190,13190,13190,13190,0
20230619,182900,10100045590,13190,13190,13190,13190,0
20230619,182800,10100045590,13190,13190,13190,13190,9160
20230619,182700,10100045590,13190,13190,13190,13190,0
20230619,182600,10100045590,13190,13190,13190,13190,0
20230619,182500,10100045590,13190,13190,13190,13190,0
20230619,182400,10100045590,13190,13190,13190,13190,0
20230619,182300,10100045590,13190,13190,13190,13190,0
20230619,182200,10100045590,13190,13190,13190,13190,0
20230619,182100,10100045590,13190,13190,13190,13190,0
20230619,182000,10100045590,13190,13190,13190,13190,0
20230619,181900,10100045590,13190,13190,13190,13190,0
20230619,181800,10100045590,13190,13190,13190,13190,0
20230619,181700,10100045590,13190,13190,13190,13190,0
20230619,181600,10100045590,13190,13190,13190,13190,0
20230619,181500,10100045590,13190,13190,13190,13190,0
20230619,181400,10100045590,13190,13190,13190,13190,0
20230619,181300,10100045590,13190,13190,13190,13190,0
20230619,181200,10100045590,13190,13190,13190,13190,0
20230619,181100,10100045590,13190,13190,13190,13190,0
20230619,181000,10100045590,13190,13190,13190,13190,0
20230619,180900,10100045590,13190,13190,13190,13190,0
20230619,180800,10100045590,13190,13190,13190,13190,0
20230619,180700,10100045590,13190,13190,13190,13190,0
20230619,180600,10100045590,13190,13190,13190,13190,0
20230619,180500,10100045590,13190,13190,13190,13190,0
20230619,180400,10100045590,13190,13190,13190,13190,0
20230619,180300,10100045590,13190,13190,13190,13190,0
20230619,180200,10100045590,13190,13190,13190,13190,0
20230619,180100,10100045590,13190,13190,13190,13190,0
20230619,180000,10100045590,13190,13190,13190,13190,0
20230619,175900,10100045590,13190,13190,13190,13190,0
20230619,175800,10100045590,13190,13190,13190,13190,9160
20230619,175700,10100045590,13190,13190,13190,13190,0
20230619,175600,10100045590,13190,13190,13190,13190,0
20230619,175500,10100045590,13190,13190,13190,13190,0
20230619,175400,10100045590,13190,13190,13190,13190,0
20230619,175300,10100045590,13190,13190,13190,13190,0
20230619,175200,10100045590,13190,13190,13190,13190,0
20230619,175100,10100045590,13190,13190,13190,13190,0
20230619,175000,10100045590,13190,13190,13190,13190,0
20230619,174900,10100045590,13190,13190,13190,13190,0
20230619,174800,10100045590,13190,13190,13190,13190,0
20230619,174700,10100045590,13190,13190,13190,13190,0
20230619,174600,10100045590,13190,13190,13190,13190,0
20230619,174500,10100045590,13190,13190,13190,13190,0
20230619,174400,10100045590,13190,13190,13190,13190,0
20230619,174300,10100045590,13190,13190,13190,13190,0
20230619,174200,10100045590,13190,13190,13190,13190,0
20230619,174100,10100045590,13190,13190,13190,13190,0
20230619,174000,10100045590,13190,13190,13190,13190,0
20230619,173900,10100045590,13190,13190,13190,13190,0
20230619,173800,10100045590,13190,13190,13190,13190,0
20230619,173700,10100045590,13190,13190,13190,13190,0
20230619,173600,10100045590,13190,13190,13190,13190,0
20230619,173500,10100045590,13190,13190,13190,13190,0
20230619,173400,10100045590,13190,13190,13190,13190,0
20230619,173300,10100045590,13190,13190,13190,13190,0
20230619,173200,10100045590,13190,13190,13190,13190,0
20230619,173100,10100045590,13190,13190,13190,13190,0
20230619,173000,10100045590,13190,13190,13190,13190,0
20230619,172900,10100045590,13190,13190,13190,13190,0
20230619,172800,10100045590,13190,13190,13190,13190,9160
20230619,172700,10100045590,13190,13190,13190,13190,0
20230619,172600,10100045590,13190,13190,13190,13190,0
20230619,172500,10100045590,13190,13190,13190,13190,0
20230619,172400,10100045590,13190,13190,13190,13190,0
20230619,172300,10100045590,13190,13190,13190,13190,0
20230619,172200,10100045590,13190,13190,13190,13190,0
20230619,172100,10100045590,13190,13190,13190,13190,0
20230619,172000,10100045590,13190,13190,13190,13190,0
20230619,171900,10100045590,13190,13190,13190,13190,0
20230619,171800,10100045590,13190,13190,13190,13190,0
20230619,171700,10100045590,13190,13190,13190,13190,0
20230619,171600,10100045590,13190,13190,13190,13190,0
20230619,171500,10100045590,13190,13190,13190,13190,0
20230619,171400,10100045590,13190,13190,13190,13190,0
20230619,171300,10100045590,13190,13190,13190,13190,0
20230619,171200,10100045590,13190,13190,13190,13190,0
20230619,171100,10100045590,13190,13190,13190,13190,0
20230619,171000,10100045590,13190,13190,13190,13190,0
20230619,170900,10100045590,13190,13190,13190,13190,0
20230619,170800,10100045590,13190,13190,13190,13190,0
20230619,170700,10100045590,13190,13190,13190,13190,0
20230619,170600,10100045590,13190,13190,13190,13190,0
20230619,170500,10100045590,13190,13190,13190,13190,0
20230619,170400,10100045590,13190,13190,13190,13190,0
20230619,170300,10100045590,13190,13190,13190,13190,0
20230619,170200,10100045590,13190,13190,13190,13190,0
20230619,170100,10100045590,13190,13190,13190,13190,0
20230619,170000,10100045590,13190,13190,13190,13190,0
20230619,165900,10100045590,13190,13190,13190,13190,0
20230619,165800,10100045590,13190,13190,13190,13190,9160
20230619,165700,10100045590,13190,13190,13190,13190,0
20230619,165600,10100045590,13190,13190,13190,13190,0
20230619,165500,10100045590,13190,13190,13190,13190,0
20230619,165400,10100045590,13190,13190,13190,13190,0
20230619,165300,10100045590,13190,13190,13190,13190,0
20230619,165200,10100045590,13190,13190,13190,13190,0
20230619,165100,10100045590,13190,13190,13190,13190,0
20230619,165000,10100045590,13190,13190,13190,13190,0
20230619,164900,10100045590,13190,13190,13190,13190,0
20230619,164800,10100045590,13190,13190,13190,13190,0
20230619,164700,10100045590,13190,13190,13190,13190,0
20230619,164600,10100045590,13190,13190,13190,13190,0
20230619,164500,10100045590,13190,13190,13190,13190,0
20230619,164400,10100045590,13190,13190,13190,13190,0
20230619,164300,10100045590,13190,13190,13190,13190,0
20230619,164200,10100045590,13190,13190,13190,13190,0
20230619,164100,10100045590,13190,13190,13190,13190,0
20230619,164000,10100045590,13190,13190,13190,13190,0
20230619,163900,10100045590,13190,13190,13190,13190,0
20230619,163800,10100045590,13190,13190,13190,13190,0
20230619,163700,10100045590,13190,13190,13190,13190,0
20230619,163600,10100045590,13190,13190,13190,13190,0
20230619,163500,10100045590,13190,13190,13190,13190,0
20230619,163400,10100045590,13190,13190,13190,13190,0
20230619,163300,10100045590,13190,13190,13190,13190,0
20230619,163200,10100045590,13190,13190,13190,13190,0
20230619,163100,10100045590,13190,13190,13190,13190,0
20230619,163000,10100045590,13190,13190,13190,13190,0
20230619,162900,10100045590,13190,13190,13190,13190,0
20230619,162800,10100045590,13190,13190,13190,13190,9160
20230619,162700,10100045590,13190,13190,13190,13190,0
20230619,162600,10100045590,13190,13190,13190,13190,0
20230619,162500,10100045590,13190,13190,13190,13190,0
20230619,162400,10100045590,13190,13190,13190,13190,0
20230619,162300,10100045590,13190,13190,13190,13190,0
20230619,162200,10100045590,13190,13190,13190,13190,0
20230619,162100,10100045590,13190,13190,13190,13190,0
20230619,162000,10100045590,13190,13190,13190,13190,0
20230619,161900,10100045590,13190,13190,13190,13190,0
20230619,161800,10100045590,13190,13190,13190,13190,0
20230619,161700,10100045590,13190,13190,13190,13190,0
20230619,161600,10100045590,13190,13190,13190,13190,0
20230619,161500,10100045590,13190,13190,13190,13190,0
20230619,161400,10100045590,13190,13190,13190,13190,0
20230619,161300,10100045590,13190,13190,13190,13190,0
20230619,161200,10100045590,13190,13190,13190,13190,0
20230619,161100,10100045590,13190,13190,13190,13190,0
20230619,161000,10100045590,13190,13190,13190,13190,0
20230619,160900,10100045590,13190,13190,13190,13190,0
20230619,160800,10100045590,13190,13190,13190,13190,0
20230619,160700,10100045590,13190,13190,13190,13190,0
20230619,160600,10100045590,13190,13190,13190,13190,0
20230619,160500,10100045590,13190,13190,13190,13190,0
20230619,160400,10100045590,13190,13190,13190,13190,0
20230619,160300,10100045590,13190,13190,13190,13190,0
20230619,160200,10100045590,13190,13190,13190,13190,0
20230619,160100,10100045590,13190,13190,13190,13190,0
20230619,160000,10100045590,13190,13190,13190,13190,0
20230619,155900,10100045590,13190,13190,13190,13190,0
20230619,155800,10100045590,13190,13190,13190,13190,9160
20230619,155700,10100045590,13190,13190,13190,13190,0
20230619,155600,10100045590,13190,13190,13190,13190,0
20230619,155500,10100045590,13190,13190,13190,13190,0
20230619,155400,10100045590,13190,13190,13190,13190,0
20230619,155300,10100045590,13190,13190,13190,13190,0
20230619,155200,10100045590,13190,13190,13190,13190,0
20230619,155100,10100045590,13190,13190,13190,13190,0
20230619,155000,10100045590,13190,13190,13190,13190,0
20230619,154900,10100045590,13190,13190,13190,13190,0
20230619,154800,10100045590,13190,13190,13190,13190,0
20230619,154700,10100045590,13190,13190,13190,13190,0
20230619,154600,10100045590,13190,13190,13190,13190,0
20230619,154500,10100045590,13190,13190,13190,13190,0
20230619,154400,10100045590,13190,13190,13190,13190,0
20230619,154300,10100045590,13190,13190,13190,13190,0
20230619,154200,10100045590,13190,13190,13190,13190,0
20230619,154100,10100045590,13190,13190,13190,13190,0
20230619,154000,10100045590,13190,13190,13190,13190,0
20230619,153900,10100045590,13190,13190,13190,13190,0
20230619,153800,10100045590,13190,13190,13190,13190,0
20230619,153700,10100045590,13190,13190,13190,13190,0
20230619,153600,10100045590,13190,13190,13190,13190,0
20230619,153500,10100045590,13190,13190,13190,13190,0
20230619,153400,10100045590,13190,13190,13190,13190,0
20230619,153300,10100045590,13190,13190,13190,13190,0
20230619,153200,10100045590,13190,13190,13190,13190,0
20230619,153100,10100045590,13190,13190,13190,13190,0
20230619,153000,10100045590,13190,13190,13190,13190,9160
20230619,152900,9979225190,13180,13180,13180,13180,0
20230619,152800,9979225190,13180,13180,13180,13180,0
20230619,152700,9979225190,13180,13180,13180,13180,0
20230619,152600,9979225190,13180,13180,13180,13180,0
20230619,152500,9979225190,13180,13180,13180,13180,0
20230619,152400,9979225190,13180,13180,13180,13180,0
20230619,152300,9979225190,13180,13180,13180,13180,0
20230619,152200,9979225190,13180,13180,13180,13180,0
20230619,152100,9979225190,13180,13180,13180,13180,0
20230619,152000,9979225190,13180,13180,13180,13180,0
20230619,151900,9979225190,13180,13180,13180,13170,1203
20230619,151800,9963370860,13170,13170,13180,13170,916
20230619,151700,9951305980,13170,13170,13180,13170,795
20230619,151600,9940834290,13180,13180,13180,13170,1455
20230619,151500,9921662560,13180,13180,13180,13170,1251
20230619,151400,9905184030,13170,13180,13180,13170,1434
20230619,151300,9886294240,13170,13160,13180,13160,2223
20230619,151200,9857021690,13160,13170,13180,13160,3117
20230619,151100,9815972450,13170,13170,13180,13170,1946
20230619,151000,9790335240,13170,13170,13180,13170,2450
20230619,150900,9758053390,13170,13170,13180,13170,1192
20230619,150800,9742352110,13180,13170,13180,13160,679
20230619,150700,9733413460,13170,13170,13180,13160,1600
20230619,150600,9712344330,13170,13170,13180,13160,1099
20230619,150500,9697871150,13170,13170,13180,13160,1359
20230619,150400,9679975410,13180,13180,13190,13170,7125
20230619,150300,9586123270,13180,13180,13190,13180,1907
20230619,150200,9560987970,13180,13190,13190,13180,987
20230619,150100,9547978520,13180,13180,13190,13170,1767
20230619,150000,9524694900,13180,13180,13180,13170,1176
20230619,145900,9509203820,13180,13170,13180,13170,640
20230619,145800,9500772690,13170,13180,13180,13170,2506
20230619,145700,9467751910,13170,13180,13180,13170,2175
20230619,145600,9439094670,13180,13170,13180,13170,847
20230619,145500,9427937360,13180,13180,13180,13170,500
20230619,145400,9421351430,13180,13170,13180,13170,1809
20230619,145300,9397517210,13180,13190,13190,13180,1968
20230619,145200,9371577700,13190,13180,13190,13180,1217
20230619,145100,9355536830,13180,13180,13190,13180,408
20230619,145000,9350158940,13180,13190,13190,13180,1722
20230619,144900,9327460110,13190,13190,13190,13180,904
20230619,144800,9315544860,13180,13190,13190,13180,927
20230619,144700,9303326320,13180,13180,13190,13180,787
20230619,144600,9292951830,13180,13180,13190,13180,1285
20230619,144500,9276011390,13180,13180,13180,13170,7231
20230619,144400,9180714510,13170,13170,13180,13170,1034
20230619,144300,9167096130,13180,13170,13180,13170,962
20230619,144200,9154424490,13170,13170,13180,13170,963
20230619,144100,9141740880,13170,13170,13180,13170,876
20230619,144000,9130203400,13180,13170,13180,13170,837
20230619,143900,9119178830,13170,13170,13180,13170,929
20230619,143800,9106943130,13170,13170,13180,13170,507
20230619,143700,9100264180,13170,13180,13180,13170,905
20230619,143600,9088343950,13180,13170,13180,13170,1323
20230619,143500,9070919480,13170,13180,13180,13170,1244
20230619,143400,9054530930,13180,13170,13180,13170,832
20230619,143300,9043569350,13180,13180,13180,13170,1334
20230619,143200,9025994920,13170,13180,13180,13170,1417
20230619,143100,9007329140,13180,13170,13180,13170,992
20230619,143000,8994262650,13170,13170,13180,13170,983
20230619,142900,8981313580,13170,13180,13180,13170,4800
20230619,142800,8918096180,13170,13180,13180,13170,999
20230619,142700,8904936740,13170,13180,13180,13170,888
20230619,142600,8893240770,13180,13180,13180,13170,971
20230619,142500,8880445540,13180,13180,13190,13180,681
20230619,142400,8871469510,13180,13180,13190,13180,904
20230619,142300,8859553610,13190,13180,13190,13180,886
20230619,142200,8847875090,13180,13190,13190,13170,898
20230619,142100,8836040900,13190,13180,13190,13170,675
20230619,142000,8827146080,13170,13200,13200,13170,18956
20230619,141900,8577307670,13200,13190,13200,13190,1058
20230619,141800,8563352050,13200,13190,13200,13190,1674
20230619,141700,8541271290,13200,13200,13200,13190,855
20230619,141600,8529991390,13200,13200,13200,13190,1032
20230619,141500,8516377610,13200,13180,13200,13180,4948
20230619,141400,8451128880,13180,13180,13190,13180,985
20230619,141300,8438145820,13190,13180,13190,13180,1164
20230619,141200,8422801320,13180,13180,13190,13180,777
20230619,141100,8412555940,13190,13180,13190,13180,1251
20230619,141000,8396063890,13190,13190,13190,13180,1050
20230619,140900,8382223140,13180,13190,13190,13180,912
20230619,140800,8370201760,13190,13180,13190,13180,4806
20230619,140700,8306851380,13180,13180,13190,13180,2016
20230619,140600,8280270460,13190,13180,13190,13180,1054
20230619,140500,8266376610,13180,13180,13190,13180,2509
20230619,140400,8233289650,13180,13180,13190,13180,571
20230619,140300,8225763260,13190,13180,13190,13180,872
20230619,140200,8214269390,13190,13190,13190,13180,726
20230619,140100,8204699830,13180,13180,13190,13180,1066
20230619,140000,8190649470,13190,13180,13190,13180,1287
20230619,135900,8173683370,13180,13180,13190,13180,599
20230619,135800,8165784070,13190,13180,13190,13180,305
20230619,135700,8161761990,13180,13190,13190,13180,133
20230619,135600,8160008720,13180,13190,13190,13180,423
20230619,135500,8154432240,13190,13190,13190,13180,710
20230619,135400,8145067680,13190,13190,13190,13180,230
20230619,135300,8142034740,13190,13190,13190,13180,269
20230619,135200,8138488680,13190,13190,13190,13180,422
20230619,135100,8132923840,13190,13190,13190,13180,398
20230619,135000,8127674720,13190,13190,13190,13180,297
20230619,134900,8123758020,13180,13180,13190,13180,508
20230619,134800,8117061890,13190,13190,13190,13180,1344
20230619,134700,8099335440,13190,13190,13190,13180,986
20230619,134600,8086332660,13190,13190,13190,13180,754
20230619,134500,8076388730,13180,13180,13190,13180,235
20230619,134400,8073290440,13190,13190,13190,13180,3672
20230619,134300,8024857730,13190,13200,13200,13190,1284
20230619,134200,8007918920,13200,13200,13200,13190,435
20230619,134100,8002180060,13200,13200,13200,13190,441
20230619,134000,7996359680,13190,13190,13200,13190,218
20230619,133900,7993484160,13200,13200,13200,13190,506
20230619,133800,7986806350,13200,13190,13200,13190,117
20230619,133700,7985262940,13200,13200,13200,13200,506
20230619,133600,7978583740,13190,13190,13200,13190,1381
20230619,133500,7960356870,13190,13190,13200,13190,377
20230619,133400,7955383120,13200,13200,13200,13190,3064
20230619,133300,7914938660,13200,13200,13200,13190,423
20230619,133200,7909358310,13190,13190,13200,13190,566
20230619,133100,7901888730,13200,13190,13200,13180,2163
20230619,133000,7873355590,13200,13200,13200,13190,1284
20230619,132900,7856418360,13190,13190,13200,13190,577
20230619,132800,7848804950,13200,13190,13200,13180,687
20230619,132700,7839744860,13190,13180,13190,13180,2049
20230619,132600,7812722050,13180,13190,13190,13180,271
20230619,132500,7809150070,13180,13190,13190,13180,1675
20230619,132400,7787067170,13190,13190,13190,13180,835
20230619,132300,7776054020,13190,13180,13190,13180,1035
20230619,132200,7762409810,13190,13190,13190,13180,5313
20230619,132100,7692331990,13190,13180,13190,13180,280
20230619,132000,7688641080,13190,13190,13190,13180,291
20230619,131900,7684805450,13190,13180,13190,13180,269
20230619,131800,7681258950,13180,13180,13190,13180,309
20230619,131700,7677184620,13190,13190,13190,13180,698
20230619,131600,7667980060,13190,13180,13190,13180,191
20230619,131500,7665462410,13190,13180,13190,13180,231
20230619,131400,7662417400,13180,13180,13190,13180,695
20230619,131300,7653254190,13190,13180,13190,13180,1109
20230619,131200,7638637290,13190,13190,13190,13180,537
20230619,131100,7631559460,13190,13190,13190,13180,62
20230619,131000,7630741690,13190,13180,13190,13180,839
20230619,130900,7619681750,13190,13180,13190,13180,136
20230619,130800,7617888840,13180,13190,13190,13180,124
20230619,130700,7616254120,13190,13180,13190,13170,768
20230619,130600,7606132010,13180,13170,13190,13170,946
20230619,130500,7593666030,13180,13170,13180,13170,432
20230619,130400,7587972770,13180,13180,13180,13170,394
20230619,130300,7582780690,13180,13180,13190,13180,1984
20230619,130200,7556622650,13180,13180,13190,13180,920
20230619,130100,7544491700,13180,13190,13190,13180,1179
20230619,130000,7528943920,13190,13190,13190,13180,1368
20230619,125900,7510913150,13180,13190,13190,13180,367
20230619,125800,7506075620,13190,13190,13190,13180,2426
20230619,125700,7474100390,13190,13190,13190,13180,930
20230619,125600,7461842600,13180,13190,13190,13180,1469
20230619,125500,7442470170,13190,13180,13190,13180,673
20230619,125400,7433595970,13180,13180,13190,13180,1201
20230619,125300,7417766450,13180,13180,13190,13180,282
20230619,125200,7414049120,13180,13190,13190,13180,389
20230619,125100,7408921290,13190,13190,13190,13180,1263
20230619,125000,7392272440,13190,13180,13190,13180,360
20230619,124900,7387526580,13180,13190,13190,13180,564
20230619,124800,7380092290,13180,13190,13190,13180,750
20230619,124700,7370207180,13180,13190,13190,13180,540
20230619,124600,7363087600,13180,13190,13190,13180,1060
20230619,124500,7349116650,13180,13190,13190,13180,316
20230619,124400,7344951540,13180,13190,13190,13180,278
20230619,124300,7341286980,13180,13180,13190,13180,421
20230619,124200,7335737830,13190,13180,13190,13180,338
20230619,124100,7331282570,13180,13180,13190,13180,1803
20230619,124000,7307518750,13180,13180,13190,13180,461
20230619,123900,7301442300,13180,13180,13190,13180,332
20230619,123800,7297066180,13190,13190,13190,13180,368
20230619,123700,7292215570,13190,13180,13190,13180,309
20230619,123600,7288141860,13180,13190,13190,13180,466
20230619,123500,7281998960,13190,13180,13190,13170,8269
20230619,123400,7173048110,13190,13190,13190,13190,223
20230619,123300,7170106740,13180,13190,13190,13180,371
20230619,123200,7165215410,13180,13180,13190,13180,258
20230619,123100,7161813830,13180,13190,13190,13180,567
20230619,123000,7154340380,13180,13180,13190,13170,2653
20230619,122900,7119392420,13180,13190,13190,13170,9633
20230619,122800,6992452330,13180,13190,13190,13180,376
20230619,122700,6987495490,13190,13200,13200,13190,3821
20230619,122600,6937094480,13200,13200,13200,13190,254
20230619,122500,6933742690,13200,13200,13200,13190,1352
20230619,122400,6915908940,13190,13200,13200,13190,534
20230619,122300,6908864560,13200,13190,13200,13190,333
20230619,122200,6904471110,13190,13190,13200,13190,242
20230619,122100,6901278740,13200,13190,13200,13190,367
20230619,122000,6896437840,13190,13190,13200,13190,1240
20230619,121900,6880082160,13190,13190,13190,13180,151
20230619,121800,6878091180,13190,13200,13200,13180,1778
20230619,121700,6854637440,13200,13200,13200,13190,410
20230619,121600,6849227660,13190,13190,13200,13190,688
20230619,121500,6840151830,13200,13200,13200,13190,299
20230619,121400,6836205670,13200,13200,13200,13190,820
20230619,121300,6825385790,13190,13200,13200,13190,199
20230619,121200,6822760740,13190,13190,13200,13190,774
20230619,121100,6812551190,13180,13190,13190,13180,177
20230619,121000,6810217480,13190,13190,13190,13180,1029
20230619,120900,6796646840,13180,13180,13200,13180,541
20230619,120800,6789512630,13190,13190,13190,13180,1311
20230619,120700,6772224720,13190,13180,13190,13180,280
20230619,120600,6768533720,13190,13200,13200,13180,378
20230619,120500,6763548090,13200,13200,13200,13190,507
20230619,120400,6756860430,13190,13200,13200,13190,844
20230619,120300,6745727740,13180,13180,13190,13180,1342
20230619,120200,6728039060,13180,13170,13180,13170,525
20230619,120100,6721123300,13170,13200,13200,13170,19227
20230619,120000,6467696070,13200,13190,13200,13190,386
20230619,115900,6462604210,13200,13200,13200,13190,158
20230619,115800,6460519630,13200,13200,13200,13190,186
20230619,115700,6458064920,13200,13200,13200,13190,439
20230619,115600,6452271170,13200,13200,13200,13190,635
20230619,115500,6443891700,13200,13200,13210,13190,6167
20230619,115400,6362491860,13200,13200,13200,13190,195
20230619,115300,6359918800,13190,13190,13200,13190,416
20230619,115200,6354429650,13190,13200,13200,13190,1115
20230619,115100,6339714020,13200,13190,13200,13190,579
20230619,115000,6332073280,13190,13200,13200,13190,1085
20230619,114900,6317761450,13200,13200,13200,13190,208
20230619,114800,6315017490,13200,13200,13200,13190,197
20230619,114700,6312417990,13200,13190,13200,13190,195
20230619,114600,6309845770,13200,13190,13200,13190,233
20230619,114500,6306771210,13190,13200,13200,13190,906
20230619,114400,6294820390,13200,13200,13200,13190,715
20230619,114300,6285384490,13200,13210,13210,13190,2734
20230619,114200,6249307910,13200,13210,13210,13200,379
20230619,114100,6244303640,13200,13200,13210,13200,822
20230619,114000,6233452760,13200,13210,13210,13200,1861
20230619,113900,6208886360,13200,13210,13210,13200,1094
20230619,113800,6194437420,13210,13210,13210,13200,229
20230619,113700,6191414090,13210,13210,13210,13200,572
20230619,113600,6183861860,13210,13210,13210,13200,547
20230619,113500,6176638510,13210,13210,13210,13200,497
20230619,113400,6170076590,13210,13190,13210,13190,795
20230619,113300,6159582950,13200,13190,13200,13180,5224
20230619,113200,6090637350,13190,13190,13190,13180,8006
20230619,113100,5985038710,13190,13190,13190,13180,1735
20230619,113000,5962168960,13190,13190,13190,13180,1334
20230619,112900,5944574550,13190,13180,13190,13180,294
20230619,112800,5940697590,13180,13190,13190,13180,917
20230619,112700,5928607080,13190,13180,13190,13180,3278
20230619,112600,5885371370,13190,13190,13190,13180,466
20230619,112500,5879226310,13190,13180,13190,13180,364
20230619,112400,5874427680,13190,13180,13190,13180,1999
20230619,112300,5848064490,13190,13190,13190,13180,336
20230619,112200,5843635680,13190,13190,13190,13180,331
20230619,112100,5839270790,13190,13190,13190,13180,429
20230619,112000,5833614210,13190,13190,13190,13180,356
20230619,111900,5828919460,13190,13180,13190,13180,369
20230619,111800,5824053260,13190,13190,13190,13180,227
20230619,111700,5821060910,13190,13190,13190,13180,444
20230619,111600,5815208770,13190,13190,13190,13180,619
20230619,111500,5807048090,13190,13190,13190,13180,98
20230619,111400,5805755630,13190,13190,13190,13180,443
20230619,111300,5799916410,13190,13180,13190,13170,2486
20230619,111200,5767152390,13180,13180,13180,13170,1086
20230619,111100,5752840410,13170,13180,13180,13170,131
20230619,111000,5751114680,13180,13180,13180,13170,1618
20230619,110900,5729793630,13180,13180,13180,13170,553
20230619,110800,5722506090,13180,13180,13180,13170,562
20230619,110700,5715100010,13180,13180,13180,13170,513
20230619,110600,5708340830,13180,13180,13180,13170,445
20230619,110500,5702476740,13170,13180,13180,13170,386
20230619,110400,5697390670,13180,13150,13180,13150,14346
20230619,110300,5508553860,13160,13160,13160,13150,6187
20230619,110200,5427135310,13160,13150,13160,13150,1825
20230619,110100,5403121190,13160,13150,13160,13150,473
20230619,110000,5396897530,13160,13160,13160,13150,560
20230619,105900,5389530260,13160,13160,13160,13150,1079
20230619,105800,5375337130,13160,13160,13160,13150,542
20230619,105700,5368207960,13160,13160,13160,13150,351
20230619,105600,5363591380,13160,13150,13160,13150,836
20230619,105500,5352593980,13150,13160,13160,13150,660
20230619,105400,5343914360,13160,13160,13160,13150,322
20230619,105300,5339677680,13160,13160,13160,13150,527
20230619,105200,5332746410,13160,13150,13160,13140,1101
20230619,105100,5318269870,13150,13150,13150,13140,5449
20230619,105000,5246621320,13150,13150,13150,13140,1155
20230619,104900,5231434340,13150,13150,13150,13140,2911
20230619,104800,5193180910,13150,13140,13150,13140,10645
20230619,104700,5053302090,13150,13150,13160,13140,4446
20230619,104600,4994857640,13150,13150,13150,13140,2056
20230619,104500,4967824220,13150,13150,13150,13140,2081
20230619,104400,4940460460,13150,13140,13150,13140,1485
20230619,104300,4920933280,13140,13150,13150,13140,1511
20230619,104200,4901075910,13150,13140,13150,13140,516
20230619,104100,4894292440,13150,13150,13150,13140,773
20230619,104000,4884128340,13150,13150,13160,13140,28567
20230619,103900,4508603640,13160,13160,13160,13150,5066
20230619,103800,4441980330,13160,13160,13160,13150,4838
20230619,103700,4378349950,13160,13160,13160,13150,5159
20230619,103600,4310494170,13160,13160,13160,13160,904
20230619,103500,4298597530,13160,13150,13160,13150,655
20230619,103400,4289979680,13150,13160,13160,13150,4526
20230619,103300,4230421270,13160,13170,13170,13160,654
20230619,103200,4221814020,13160,13160,13170,13160,777
20230619,103100,4211588630,13160,13170,13170,13150,3940
20230619,103000,4159737680,13160,13160,13170,13150,4363
20230619,102900,4102320120,13170,13160,13170,13160,795
20230619,102800,4091857810,13160,13160,13160,13150,5105
20230619,102700,4024715930,13160,13170,13170,13160,12040
20230619,102600,3866256670,13170,13170,13170,13160,522
20230619,102500,3859382970,13170,13170,13170,13160,2077
20230619,102400,3832045700,13170,13170,13180,13170,10109
20230619,102300,3698901070,13170,13180,13190,13170,6615
20230619,102200,3611775600,13170,13180,13190,13170,1045
20230619,102100,3598000990,13190,13180,13190,13170,1508
20230619,102000,3578127620,13180,13170,13180,13170,1334
20230619,101900,3560548340,13170,13180,13180,13170,652
20230619,101800,3551956320,13180,13190,13190,13170,2890
20230619,101700,3513863370,13190,13190,13190,13170,4719
20230619,101600,3451661520,13190,13190,13190,13180,3588
20230619,101500,3404336300,13190,13180,13190,13170,6304
20230619,101400,3321253770,13170,13180,13180,13170,2429
20230619,101300,3289256530,13180,13180,13180,13170,1589
20230619,101200,3268315580,13180,13190,13190,13170,14767
20230619,101100,3073680780,13190,13200,13200,13180,6580
20230619,101000,2986893440,13200,13200,13200,13190,5664
20230619,100900,2912177980,13200,13200,13200,13190,1007
20230619,100800,2898886510,13200,13190,13200,13190,835
20230619,100700,2887867900,13190,13200,13210,13190,6237
20230619,100600,2805551500,13200,13190,13200,13190,531
20230619,100500,2798545540,13200,13190,13200,13190,927
20230619,100400,2786314070,13190,13190,13200,13190,951
20230619,100300,2773765910,13200,13200,13200,13190,1735
20230619,100200,2750866070,13200,13210,13210,13190,19922
20230619,100100,2487935800,13210,13210,13210,13200,661
20230619,100000,2479209240,13210,13210,13210,13200,455
20230619,095900,2473200130,13210,13200,13210,13200,2056
20230619,095800,2446053550,13210,13210,13210,13200,2689
20230619,095700,2410555030,13210,13210,13210,13200,1515
20230619,095600,2390553610,13210,13210,13210,13200,2706
20230619,095500,2354819310,13210,13220,13220,13200,6242
20230619,095400,2272359220,13210,13220,13220,13200,7530
20230619,095300,2172882020,13220,13220,13220,13210,2432
20230619,095200,2140731500,13220,13210,13230,13210,919
20230619,095100,2128581730,13210,13240,13240,13210,9736
20230619,095000,1999819240,13240,13240,13240,13230,355
20230619,094900,1995122390,13230,13240,13240,13230,192
20230619,094800,1992580930,13240,13240,13240,13230,1098
20230619,094700,1978051480,13240,13240,13240,13230,1556
20230619,094600,1957460820,13240,13240,13240,13230,1321
20230619,094500,1939976270,13230,13230,13240,13230,1444
20230619,094400,1920865570,13230,13250,13250,13230,2552
20230619,094300,1887077880,13250,13240,13250,13230,2236
20230619,094200,1857479790,13240,13250,13250,13230,2813
20230619,094100,1820236320,13250,13250,13250,13230,2733
20230619,094000,1784037980,13250,13250,13250,13240,1032
20230619,093900,1770366220,13240,13240,13250,13240,10933
20230619,093800,1625612620,13240,13250,13250,13240,3789
20230619,093700,1575412940,13260,13260,13260,13250,573
20230619,093600,1567817470,13260,13260,13260,13250,4832
20230619,093500,1503782840,13250,13260,13270,13250,9290
20230619,093400,1380596140,13270,13270,13270,13260,1278
20230619,093300,1363638420,13270,13270,13270,13260,537
20230619,093200,1356513860,13270,13270,13270,13260,450
20230619,093100,1350542860,13270,13270,13270,13260,3000
20230619,093000,1310753970,13270,13260,13270,13260,234
20230619,092900,1307649470,13260,13270,13270,13260,469
20230619,092800,1301428030,13270,13260,13270,13250,3703
20230619,092700,1252328610,13260,13250,13260,13250,2722
20230619,092600,1216260260,13250,13250,13250,13240,3326
20230619,092500,1172201180,13250,13250,13250,13240,580
20230619,092400,1164516310,13250,13240,13250,13240,2277
20230619,092300,1134367920,13250,13250,13260,13240,4997
20230619,092200,1068187340,13250,13270,13270,13250,3048
20230619,092100,1027772560,13270,13270,13280,13260,2096
20230619,092000,999958170,13270,13290,13290,13260,9447
20230619,091900,874535480,13290,13300,13300,13280,313
20230619,091800,870376090,13290,13300,13300,13280,1509
20230619,091700,850321400,13300,13320,13320,13300,2454
20230619,091600,817683000,13300,13310,13320,13300,1727
20230619,091500,794705660,13310,13310,13320,13300,6077
20230619,091400,713852570,13300,13290,13300,13290,770
20230619,091300,703612500,13300,13280,13300,13270,1574
20230619,091200,682708530,13280,13280,13280,13270,1452
20230619,091100,663438300,13270,13270,13280,13270,989
20230619,091000,650312240,13270,13260,13290,13260,4254
20230619,090900,593864340,13260,13240,13260,13230,2460
20230619,090800,561281430,13230,13240,13240,13230,311
20230619,090700,557165480,13240,13230,13240,13220,904
20230619,090600,545205670,13230,13230,13240,13230,875
20230619,090500,533629400,13230,13220,13240,13200,1411
20230619,090400,514974040,13220,13250,13260,13190,10749
20230619,090300,372984780,13250,13250,13270,13220,4160
20230619,090200,317828850,13250,13220,13250,13200,7404
20230619,090100,220016570,13210,13270,13270,13210,4874
20230619,090000,155499800,13270,13330,13330,13260,11532