KissMeData/088980/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201100,8250539200,13060,13060,13060,13060,3668
20230622,201000,8250539200,13060,13060,13060,13060,0
20230622,200900,8250539200,13060,13060,13060,13060,0
20230622,200800,8250539200,13060,13060,13060,13060,0
20230622,200700,8250539200,13060,13060,13060,13060,0
20230622,200600,8250539200,13060,13060,13060,13060,0
20230622,200500,8250539200,13060,13060,13060,13060,0
20230622,200400,8250539200,13060,13060,13060,13060,0
20230622,200300,8250539200,13060,13060,13060,13060,0
20230622,200200,8250539200,13060,13060,13060,13060,0
20230622,200100,8250539200,13060,13060,13060,13060,0
20230622,200000,8250539200,13060,13060,13060,13060,0
20230622,195900,8250539200,13060,13060,13060,13060,0
20230622,195800,8250539200,13060,13060,13060,13060,0
20230622,195700,8250539200,13060,13060,13060,13060,0
20230622,195600,8250539200,13060,13060,13060,13060,0
20230622,195500,8250539200,13060,13060,13060,13060,0
20230622,195400,8250539200,13060,13060,13060,13060,0
20230622,195300,8250539200,13060,13060,13060,13060,0
20230622,195200,8250539200,13060,13060,13060,13060,0
20230622,195100,8250539200,13060,13060,13060,13060,0
20230622,195000,8250539200,13060,13060,13060,13060,0
20230622,194900,8250539200,13060,13060,13060,13060,0
20230622,194800,8250539200,13060,13060,13060,13060,0
20230622,194700,8250539200,13060,13060,13060,13060,0
20230622,194600,8250539200,13060,13060,13060,13060,0
20230622,194500,8250539200,13060,13060,13060,13060,0
20230622,194400,8250539200,13060,13060,13060,13060,0
20230622,194300,8250539200,13060,13060,13060,13060,0
20230622,194200,8250539200,13060,13060,13060,13060,0
20230622,194100,8250539200,13060,13060,13060,13060,3668
20230622,194000,8250539200,13060,13060,13060,13060,0
20230622,193900,8250539200,13060,13060,13060,13060,0
20230622,193800,8250539200,13060,13060,13060,13060,0
20230622,193700,8250539200,13060,13060,13060,13060,0
20230622,193600,8250539200,13060,13060,13060,13060,0
20230622,193500,8250539200,13060,13060,13060,13060,0
20230622,193400,8250539200,13060,13060,13060,13060,0
20230622,193300,8250539200,13060,13060,13060,13060,0
20230622,193200,8250539200,13060,13060,13060,13060,0
20230622,193100,8250539200,13060,13060,13060,13060,0
20230622,193000,8250539200,13060,13060,13060,13060,0
20230622,192900,8250539200,13060,13060,13060,13060,0
20230622,192800,8250539200,13060,13060,13060,13060,0
20230622,192700,8250539200,13060,13060,13060,13060,0
20230622,192600,8250539200,13060,13060,13060,13060,0
20230622,192500,8250539200,13060,13060,13060,13060,0
20230622,192400,8250539200,13060,13060,13060,13060,0
20230622,192300,8250539200,13060,13060,13060,13060,0
20230622,192200,8250539200,13060,13060,13060,13060,0
20230622,192100,8250539200,13060,13060,13060,13060,0
20230622,192000,8250539200,13060,13060,13060,13060,0
20230622,191900,8250539200,13060,13060,13060,13060,0
20230622,191800,8250539200,13060,13060,13060,13060,0
20230622,191700,8250539200,13060,13060,13060,13060,0
20230622,191600,8250539200,13060,13060,13060,13060,0
20230622,191500,8250539200,13060,13060,13060,13060,0
20230622,191400,8250539200,13060,13060,13060,13060,0
20230622,191300,8250539200,13060,13060,13060,13060,0
20230622,191200,8250539200,13060,13060,13060,13060,0
20230622,191100,8250539200,13060,13060,13060,13060,3668
20230622,191000,8250539200,13060,13060,13060,13060,0
20230622,190900,8250539200,13060,13060,13060,13060,0
20230622,190800,8250539200,13060,13060,13060,13060,0
20230622,190700,8250539200,13060,13060,13060,13060,0
20230622,190600,8250539200,13060,13060,13060,13060,0
20230622,190500,8250539200,13060,13060,13060,13060,0
20230622,190400,8250539200,13060,13060,13060,13060,0
20230622,190300,8250539200,13060,13060,13060,13060,0
20230622,190200,8250539200,13060,13060,13060,13060,0
20230622,190100,8250539200,13060,13060,13060,13060,0
20230622,190000,8250539200,13060,13060,13060,13060,0
20230622,185900,8250539200,13060,13060,13060,13060,0
20230622,185800,8250539200,13060,13060,13060,13060,0
20230622,185700,8250539200,13060,13060,13060,13060,0
20230622,185600,8250539200,13060,13060,13060,13060,0
20230622,185500,8250539200,13060,13060,13060,13060,0
20230622,185400,8250539200,13060,13060,13060,13060,0
20230622,185300,8250539200,13060,13060,13060,13060,0
20230622,185200,8250539200,13060,13060,13060,13060,0
20230622,185100,8250539200,13060,13060,13060,13060,0
20230622,185000,8250539200,13060,13060,13060,13060,0
20230622,184900,8250539200,13060,13060,13060,13060,0
20230622,184800,8250539200,13060,13060,13060,13060,0
20230622,184700,8250539200,13060,13060,13060,13060,0
20230622,184600,8250539200,13060,13060,13060,13060,0
20230622,184500,8250539200,13060,13060,13060,13060,0
20230622,184400,8250539200,13060,13060,13060,13060,0
20230622,184300,8250539200,13060,13060,13060,13060,0
20230622,184200,8250539200,13060,13060,13060,13060,0
20230622,184100,8250539200,13060,13060,13060,13060,3668
20230622,184000,8250539200,13060,13060,13060,13060,0
20230622,183900,8250539200,13060,13060,13060,13060,0
20230622,183800,8250539200,13060,13060,13060,13060,0
20230622,183700,8250539200,13060,13060,13060,13060,0
20230622,183600,8250539200,13060,13060,13060,13060,0
20230622,183500,8250539200,13060,13060,13060,13060,0
20230622,183400,8250539200,13060,13060,13060,13060,0
20230622,183300,8250539200,13060,13060,13060,13060,0
20230622,183200,8250539200,13060,13060,13060,13060,0
20230622,183100,8250539200,13060,13060,13060,13060,0
20230622,183000,8250539200,13060,13060,13060,13060,0
20230622,182900,8250539200,13060,13060,13060,13060,0
20230622,182800,8250539200,13060,13060,13060,13060,0
20230622,182700,8250539200,13060,13060,13060,13060,0
20230622,182600,8250539200,13060,13060,13060,13060,0
20230622,182500,8250539200,13060,13060,13060,13060,0
20230622,182400,8250539200,13060,13060,13060,13060,0
20230622,182300,8250539200,13060,13060,13060,13060,0
20230622,182200,8250539200,13060,13060,13060,13060,0
20230622,182100,8250539200,13060,13060,13060,13060,0
20230622,182000,8250539200,13060,13060,13060,13060,0
20230622,181900,8250539200,13060,13060,13060,13060,0
20230622,181800,8250539200,13060,13060,13060,13060,0
20230622,181700,8250539200,13060,13060,13060,13060,0
20230622,181600,8250539200,13060,13060,13060,13060,0
20230622,181500,8250539200,13060,13060,13060,13060,0
20230622,181400,8250539200,13060,13060,13060,13060,0
20230622,181300,8250539200,13060,13060,13060,13060,0
20230622,181200,8250539200,13060,13060,13060,13060,0
20230622,181100,8250539200,13060,13060,13060,13060,3668
20230622,181000,8250539200,13060,13060,13060,13060,0
20230622,180900,8250539200,13060,13060,13060,13060,0
20230622,180800,8250539200,13060,13060,13060,13060,0
20230622,180700,8250539200,13060,13060,13060,13060,0
20230622,180600,8250539200,13060,13060,13060,13060,0
20230622,180500,8250539200,13060,13060,13060,13060,0
20230622,180400,8250539200,13060,13060,13060,13060,0
20230622,180300,8250539200,13060,13060,13060,13060,0
20230622,180200,8250539200,13060,13060,13060,13060,0
20230622,180100,8250539200,13060,13060,13060,13060,0
20230622,180000,8250539200,13060,13060,13060,13060,0
20230622,175900,8250539200,13060,13060,13060,13060,0
20230622,175800,8250539200,13060,13060,13060,13060,0
20230622,175700,8250539200,13060,13060,13060,13060,0
20230622,175600,8250539200,13060,13060,13060,13060,0
20230622,175500,8250539200,13060,13060,13060,13060,0
20230622,175400,8250539200,13060,13060,13060,13060,0
20230622,175300,8250539200,13060,13060,13060,13060,0
20230622,175200,8250539200,13060,13060,13060,13060,0
20230622,175100,8250539200,13060,13060,13060,13060,0
20230622,175000,8250539200,13060,13060,13060,13060,0
20230622,174900,8250539200,13060,13060,13060,13060,0
20230622,174800,8250539200,13060,13060,13060,13060,0
20230622,174700,8250539200,13060,13060,13060,13060,0
20230622,174600,8250539200,13060,13060,13060,13060,0
20230622,174500,8250539200,13060,13060,13060,13060,0
20230622,174400,8250539200,13060,13060,13060,13060,0
20230622,174300,8250539200,13060,13060,13060,13060,0
20230622,174200,8250539200,13060,13060,13060,13060,0
20230622,174100,8250539200,13060,13060,13060,13060,3668
20230622,174000,8250539200,13060,13060,13060,13060,0
20230622,173900,8250539200,13060,13060,13060,13060,0
20230622,173800,8250539200,13060,13060,13060,13060,0
20230622,173700,8250539200,13060,13060,13060,13060,0
20230622,173600,8250539200,13060,13060,13060,13060,0
20230622,173500,8250539200,13060,13060,13060,13060,0
20230622,173400,8250539200,13060,13060,13060,13060,0
20230622,173300,8250539200,13060,13060,13060,13060,0
20230622,173200,8250539200,13060,13060,13060,13060,0
20230622,173100,8250539200,13060,13060,13060,13060,0
20230622,173000,8250539200,13060,13060,13060,13060,0
20230622,172900,8250539200,13060,13060,13060,13060,0
20230622,172800,8250539200,13060,13060,13060,13060,0
20230622,172700,8250539200,13060,13060,13060,13060,0
20230622,172600,8250539200,13060,13060,13060,13060,0
20230622,172500,8250539200,13060,13060,13060,13060,0
20230622,172400,8250539200,13060,13060,13060,13060,0
20230622,172300,8250539200,13060,13060,13060,13060,0
20230622,172200,8250539200,13060,13060,13060,13060,0
20230622,172100,8250539200,13060,13060,13060,13060,0
20230622,172000,8250539200,13060,13060,13060,13060,0
20230622,171900,8250539200,13060,13060,13060,13060,0
20230622,171800,8250539200,13060,13060,13060,13060,0
20230622,171700,8250539200,13060,13060,13060,13060,0
20230622,171600,8250539200,13060,13060,13060,13060,0
20230622,171500,8250539200,13060,13060,13060,13060,0
20230622,171400,8250539200,13060,13060,13060,13060,0
20230622,171300,8250539200,13060,13060,13060,13060,0
20230622,171200,8250539200,13060,13060,13060,13060,0
20230622,171100,8250539200,13060,13060,13060,13060,3668
20230622,171000,8250539200,13060,13060,13060,13060,0
20230622,170900,8250539200,13060,13060,13060,13060,0
20230622,170800,8250539200,13060,13060,13060,13060,0
20230622,170700,8250539200,13060,13060,13060,13060,0
20230622,170600,8250539200,13060,13060,13060,13060,0
20230622,170500,8250539200,13060,13060,13060,13060,0
20230622,170400,8250539200,13060,13060,13060,13060,0
20230622,170300,8250539200,13060,13060,13060,13060,0
20230622,170200,8250539200,13060,13060,13060,13060,0
20230622,170100,8250539200,13060,13060,13060,13060,0
20230622,170000,8250539200,13060,13060,13060,13060,0
20230622,165900,8250539200,13060,13060,13060,13060,0
20230622,165800,8250539200,13060,13060,13060,13060,0
20230622,165700,8250539200,13060,13060,13060,13060,0
20230622,165600,8250539200,13060,13060,13060,13060,0
20230622,165500,8250539200,13060,13060,13060,13060,0
20230622,165400,8250539200,13060,13060,13060,13060,0
20230622,165300,8250539200,13060,13060,13060,13060,0
20230622,165200,8250539200,13060,13060,13060,13060,0
20230622,165100,8250539200,13060,13060,13060,13060,0
20230622,165000,8250539200,13060,13060,13060,13060,0
20230622,164900,8250539200,13060,13060,13060,13060,0
20230622,164800,8250539200,13060,13060,13060,13060,0
20230622,164700,8250539200,13060,13060,13060,13060,0
20230622,164600,8250539200,13060,13060,13060,13060,0
20230622,164500,8250539200,13060,13060,13060,13060,0
20230622,164400,8250539200,13060,13060,13060,13060,0
20230622,164300,8250539200,13060,13060,13060,13060,0
20230622,164200,8250539200,13060,13060,13060,13060,0
20230622,164100,8250539200,13060,13060,13060,13060,3668
20230622,164000,8250539200,13060,13060,13060,13060,0
20230622,163900,8250539200,13060,13060,13060,13060,0
20230622,163800,8250539200,13060,13060,13060,13060,0
20230622,163700,8250539200,13060,13060,13060,13060,0
20230622,163600,8250539200,13060,13060,13060,13060,0
20230622,163500,8250539200,13060,13060,13060,13060,0
20230622,163400,8250539200,13060,13060,13060,13060,0
20230622,163300,8250539200,13060,13060,13060,13060,0
20230622,163200,8250539200,13060,13060,13060,13060,0
20230622,163100,8250539200,13060,13060,13060,13060,0
20230622,163000,8250539200,13060,13060,13060,13060,0
20230622,162900,8250539200,13060,13060,13060,13060,0
20230622,162800,8250539200,13060,13060,13060,13060,0
20230622,162700,8250539200,13060,13060,13060,13060,0
20230622,162600,8250539200,13060,13060,13060,13060,0
20230622,162500,8250539200,13060,13060,13060,13060,0
20230622,162400,8250539200,13060,13060,13060,13060,0
20230622,162300,8250539200,13060,13060,13060,13060,0
20230622,162200,8250539200,13060,13060,13060,13060,0
20230622,162100,8250539200,13060,13060,13060,13060,0
20230622,162000,8250539200,13060,13060,13060,13060,0
20230622,161900,8250539200,13060,13060,13060,13060,0
20230622,161800,8250539200,13060,13060,13060,13060,0
20230622,161700,8250539200,13060,13060,13060,13060,0
20230622,161600,8250539200,13060,13060,13060,13060,0
20230622,161500,8250539200,13060,13060,13060,13060,0
20230622,161400,8250539200,13060,13060,13060,13060,0
20230622,161300,8250539200,13060,13060,13060,13060,0
20230622,161200,8250539200,13060,13060,13060,13060,0
20230622,161100,8250539200,13060,13060,13060,13060,3668
20230622,161000,8250539200,13060,13060,13060,13060,0
20230622,160900,8250539200,13060,13060,13060,13060,0
20230622,160800,8250539200,13060,13060,13060,13060,0
20230622,160700,8250539200,13060,13060,13060,13060,0
20230622,160600,8250539200,13060,13060,13060,13060,0
20230622,160500,8250539200,13060,13060,13060,13060,0
20230622,160400,8250539200,13060,13060,13060,13060,0
20230622,160300,8250539200,13060,13060,13060,13060,0
20230622,160200,8250539200,13060,13060,13060,13060,0
20230622,160100,8250539200,13060,13060,13060,13060,0
20230622,160000,8250539200,13060,13060,13060,13060,0
20230622,155900,8250539200,13060,13060,13060,13060,0
20230622,155800,8250539200,13060,13060,13060,13060,0
20230622,155700,8250539200,13060,13060,13060,13060,0
20230622,155600,8250539200,13060,13060,13060,13060,0
20230622,155500,8250539200,13060,13060,13060,13060,0
20230622,155400,8250539200,13060,13060,13060,13060,0
20230622,155300,8250539200,13060,13060,13060,13060,0
20230622,155200,8250539200,13060,13060,13060,13060,0
20230622,155100,8250539200,13060,13060,13060,13060,0
20230622,155000,8250539200,13060,13060,13060,13060,0
20230622,154900,8250539200,13060,13060,13060,13060,0
20230622,154800,8250539200,13060,13060,13060,13060,0
20230622,154700,8250539200,13060,13060,13060,13060,0
20230622,154600,8250539200,13060,13060,13060,13060,0
20230622,154500,8250539200,13060,13060,13060,13060,0
20230622,154400,8250539200,13060,13060,13060,13060,0
20230622,154300,8250539200,13060,13060,13060,13060,0
20230622,154200,8250539200,13060,13060,13060,13060,0
20230622,154100,8250539200,13060,13060,13060,13060,3668
20230622,154000,8250539200,13060,13060,13060,13060,0
20230622,153900,8250539200,13060,13060,13060,13060,0
20230622,153800,8250539200,13060,13060,13060,13060,0
20230622,153700,8250539200,13060,13060,13060,13060,0
20230622,153600,8250539200,13060,13060,13060,13060,0
20230622,153500,8250539200,13060,13060,13060,13060,0
20230622,153400,8250539200,13060,13060,13060,13060,0
20230622,153300,8250539200,13060,13060,13060,13060,0
20230622,153200,8250539200,13060,13060,13060,13060,0
20230622,153100,8250539200,13060,13060,13060,13060,0
20230622,153000,8250539200,13060,13060,13060,13060,3668
20230622,152900,8202635120,13070,13070,13070,13070,0
20230622,152800,8202635120,13070,13070,13070,13070,0
20230622,152700,8202635120,13070,13070,13070,13070,0
20230622,152600,8202635120,13070,13070,13070,13070,0
20230622,152500,8202635120,13070,13070,13070,13070,0
20230622,152400,8202635120,13070,13070,13070,13070,0
20230622,152300,8202635120,13070,13070,13070,13070,0
20230622,152200,8202635120,13070,13070,13070,13070,0
20230622,152100,8202635120,13070,13070,13070,13070,0
20230622,152000,8202635120,13070,13070,13070,13070,0
20230622,151900,8202635120,13070,13040,13070,13040,975
20230622,151800,8189917040,13040,13050,13060,13040,375
20230622,151700,8185026080,13060,13060,13060,13040,1345
20230622,151600,8167470450,13060,13050,13070,13050,553
20230622,151500,8160251250,13060,13070,13070,13040,849
20230622,151400,8149165940,13060,13070,13070,13050,903
20230622,151300,8137372570,13070,13060,13070,13040,1825
20230622,151200,8113546130,13070,13070,13070,13070,3323
20230622,151100,8070114520,13060,13060,13070,13040,1689
20230622,151000,8048065130,13050,13060,13060,13050,614
20230622,150900,8040046390,13060,13060,13070,13050,887
20230622,150800,8028461680,13060,13060,13060,13050,1168
20230622,150700,8013214000,13070,13060,13070,13040,5187
20230622,150600,7945514130,13070,13070,13070,13060,630
20230622,150500,7937281360,13070,13060,13070,13050,2506
20230622,150400,7904559770,13060,13060,13060,13050,1605
20230622,150300,7883609840,13060,13060,13060,13040,845
20230622,150200,7872581720,13050,13050,13050,13040,1162
20230622,150100,7857423380,13050,13050,13050,13040,1852
20230622,150000,7833269130,13050,13040,13050,13040,1689
20230622,145900,7811234670,13040,13050,13060,13040,981
20230622,145800,7798434120,13050,13050,13060,13040,631
20230622,145700,7790200630,13060,13050,13060,13040,1477
20230622,145600,7770925020,13060,13060,13060,13050,603
20230622,145500,7763054270,13040,13060,13060,13040,4451
20230622,145400,7704988120,13060,13050,13060,13050,1511
20230622,145300,7685263430,13050,13060,13060,13050,1135
20230622,145200,7670447950,13060,13060,13060,13050,1579
20230622,145100,7649838010,13060,13050,13060,13050,1483
20230622,145000,7630478590,13050,13060,13060,13050,476
20230622,144900,7624264080,13060,13060,13060,13040,1811
20230622,144800,7600635950,13060,13050,13060,13040,738
20230622,144700,7591006490,13060,13050,13060,13040,965
20230622,144600,7578416020,13050,13050,13060,13040,1228
20230622,144500,7562387320,13050,13050,13060,13040,1298
20230622,144400,7545451790,13050,13060,13060,13040,438
20230622,144300,7539734480,13060,13050,13070,13040,968
20230622,144200,7527097000,13040,13050,13060,13040,1409
20230622,144100,7508719390,13050,13050,13060,13040,1225
20230622,144000,7492735090,13050,13050,13060,13040,1116
20230622,143900,7478169870,13050,13050,13050,13040,1049
20230622,143800,7464485270,13060,13060,13060,13040,762
20230622,143700,7454536910,13060,13050,13060,13040,1136
20230622,143600,7439710080,13060,13050,13060,13040,474
20230622,143500,7433524460,13050,13060,13060,13050,2651
20230622,143400,7398922840,13060,13060,13060,13050,464
20230622,143300,7392863980,13050,13060,13060,13050,1522
20230622,143200,7372998270,13060,13050,13060,13050,1264
20230622,143100,7356497410,13050,13050,13060,13050,1520
20230622,143000,7336657850,13050,13050,13060,13040,538
20230622,142900,7329636880,13050,13060,13060,13050,1523
20230622,142800,7309758000,13050,13060,13060,13050,1234
20230622,142700,7293646060,13050,13050,13070,13050,1964
20230622,142600,7268003620,13050,13040,13060,13040,1548
20230622,142500,7247808180,13050,13050,13060,13040,2210
20230622,142400,7218956160,13050,13060,13060,13050,2165
20230622,142300,7190696590,13060,13060,13060,13050,942
20230622,142200,7178399080,13060,13050,13060,13040,1907
20230622,142100,7153514950,13040,13050,13050,13040,2358
20230622,142000,7122757040,13050,13050,13060,13040,1089
20230622,141900,7108546840,13060,13050,13060,13040,1601
20230622,141800,7087661750,13050,13050,13050,13040,2592
20230622,141700,7053854560,13040,13060,13060,13040,3611
20230622,141600,7006711100,13050,13060,13060,13040,1789
20230622,141500,6983367980,13060,13060,13060,13050,526
20230622,141400,6976501910,13050,13060,13060,13050,1683
20230622,141300,6954535240,13060,13060,13060,13050,981
20230622,141200,6941727040,13060,13050,13060,13050,1070
20230622,141100,6927759630,13060,13050,13060,13050,1937
20230622,141000,6902477530,13050,13060,13060,13050,2463
20230622,140900,6870327270,13060,13050,13060,13050,343
20230622,140800,6865847790,13060,13060,13060,13050,1837
20230622,140700,6841871370,13060,13050,13060,13050,1535
20230622,140600,6821830290,13050,13060,13060,13050,1161
20230622,140500,6806674450,13060,13060,13060,13050,1077
20230622,140400,6792612980,13050,13060,13060,13050,1713
20230622,140300,6770254370,13060,13060,13060,13050,466
20230622,140200,6764170130,13060,13060,13060,13050,1877
20230622,140100,6739667050,13050,13050,13060,13050,3360
20230622,140000,6695817540,13060,13050,13060,13050,3575
20230622,135900,6649147520,13050,13060,13060,13050,1348
20230622,135800,6631550240,13060,13070,13070,13050,1187
20230622,135700,6616049230,13060,13060,13060,13050,2217
20230622,135600,6587101550,13060,13060,13060,13050,916
20230622,135500,6575144300,13060,13050,13060,13050,2461
20230622,135400,6543025680,13050,13060,13060,13050,1765
20230622,135300,6519990540,13060,13050,13060,13050,234
20230622,135200,6516936550,13060,13060,13060,13050,1248
20230622,135100,6500647750,13060,13050,13060,13050,1893
20230622,135000,6475934810,13050,13060,13060,13050,1541
20230622,134900,6455824080,13060,13060,13060,13050,716
20230622,134800,6446478270,13060,13060,13060,13050,1075
20230622,134700,6432448130,13060,13060,13060,13050,693
20230622,134600,6423402550,13060,13050,13060,13050,1317
20230622,134500,6406214010,13050,13060,13060,13050,605
20230622,134400,6398318140,13050,13060,13060,13050,5450
20230622,134300,6327190950,13050,13050,13060,13050,1480
20230622,134200,6307866800,13050,13050,13060,13050,1181
20230622,134100,6292454190,13060,13050,13060,13050,589
20230622,134000,6284766530,13050,13060,13060,13050,895
20230622,133900,6273084640,13060,13060,13060,13050,1128
20230622,133800,6258359310,13050,13060,13060,13050,2016
20230622,133700,6232039870,13060,13060,13060,13050,316
20230622,133600,6227915590,13050,13050,13060,13050,4463
20230622,133500,6169636490,13060,13060,13060,13050,354
20230622,133400,6165016090,13050,13060,13060,13050,763
20230622,133300,6155058210,13060,13050,13060,13050,1720
20230622,133200,6132609980,13060,13060,13060,13050,633
20230622,133100,6124347670,13060,13050,13060,13050,851
20230622,133000,6113239320,13050,13060,13060,13050,1415
20230622,132900,6094767340,13060,13060,13070,13060,1701
20230622,132800,6072552260,13060,13060,13060,13060,771
20230622,132700,6062483000,13060,13060,13070,13060,1154
20230622,132600,6047411310,13060,13070,13070,13060,1072
20230622,132500,6033410890,13060,13060,13070,13060,583
20230622,132400,6025796790,13060,13060,13070,13060,577
20230622,132300,6018260620,13060,13060,13070,13060,2715
20230622,132200,5982802710,13060,13060,13060,13060,474
20230622,132100,5976612270,13070,13070,13070,13060,853
20230622,132000,5965469380,13060,13070,13070,13060,686
20230622,131900,5956509650,13060,13060,13070,13060,1228
20230622,131800,5940471920,13060,13070,13070,13060,120
20230622,131700,5938903550,13070,13070,13070,13060,953
20230622,131600,5926457300,13060,13070,13070,13060,1065
20230622,131500,5912548290,13070,13070,13070,13060,1047
20230622,131400,5898870810,13060,13070,13070,13060,507
20230622,131300,5892249280,13060,13060,13070,13060,2565
20230622,131200,5858750100,13060,13060,13070,13060,339
20230622,131100,5854322740,13060,13070,13070,13060,1046
20230622,131000,5840661960,13070,13060,13070,13060,2766
20230622,130900,5804517610,13060,13060,13070,13060,1396
20230622,130800,5786285840,13060,13070,13070,13060,903
20230622,130700,5774492330,13060,13060,13070,13060,1231
20230622,130600,5758415280,13060,13060,13060,13060,615
20230622,130500,5750383380,13060,13070,13070,13060,1986
20230622,130400,5724438500,13070,13060,13070,13060,5701
20230622,130300,5649932820,13060,13060,13060,13060,1033
20230622,130200,5636441840,13060,13060,13060,13060,715
20230622,130100,5627103940,13060,13070,13070,13060,2332
20230622,130000,5596646510,13060,13060,13060,13060,506
20230622,125900,5590038150,13060,13060,13060,13060,1206
20230622,125800,5574287790,13060,13070,13070,13060,1050
20230622,125700,5560573930,13070,13060,13070,13060,1345
20230622,125600,5543006920,13070,13070,13070,13060,2193
20230622,125500,5514365200,13070,13050,13070,13050,2796
20230622,125400,5477845930,13060,13050,13060,13050,1356
20230622,125300,5460144650,13060,13060,13060,13050,1421
20230622,125200,5441592110,13060,13050,13060,13050,2523
20230622,125100,5408652200,13060,13060,13060,13050,1274
20230622,125000,5392024310,13060,13060,13060,13050,1352
20230622,124900,5374370190,13050,13060,13060,13050,1020
20230622,124800,5361055840,13060,13070,13070,13050,1697
20230622,124700,5338896870,13060,13060,13060,13050,956
20230622,124600,5326415720,13060,13060,13060,13060,1107
20230622,124500,5311958300,13060,13060,13060,13050,1476
20230622,124400,5292693450,13050,13050,13060,13050,1489
20230622,124300,5273255340,13060,13060,13060,13050,1334
20230622,124200,5255840100,13060,13050,13060,13050,1791
20230622,124100,5232465880,13050,13060,13060,13050,1264
20230622,124000,5215969480,13060,13050,13060,13050,1268
20230622,123900,5199419670,13050,13060,13060,13050,699
20230622,123800,5190292520,13060,13050,13060,13050,1879
20230622,123700,5165763660,13060,13060,13060,13050,543
20230622,123600,5158673790,13060,13060,13070,13060,1062
20230622,123500,5144803740,13060,13060,13060,13050,2299
20230622,123400,5114792380,13060,13060,13060,13050,1445
20230622,123300,5095927640,13070,13060,13070,13060,686
20230622,123200,5086968300,13060,13060,13070,13060,832
20230622,123100,5076101620,13060,13070,13070,13060,1111
20230622,123000,5061591950,13060,13060,13060,13060,992
20230622,122900,5048636430,13060,13070,13070,13060,649
20230622,122800,5040160470,13070,13060,13070,13060,1271
20230622,122700,5023559050,13070,13060,13070,13060,978
20230622,122600,5010785700,13070,13060,13070,13060,2465
20230622,122500,4978592330,13060,13060,13070,13060,967
20230622,122400,4965962700,13060,13060,13060,13060,2455
20230622,122300,4933900400,13070,13070,13070,13060,4795
20230622,122200,4871277500,13060,13070,13070,13060,1417
20230622,122100,4852771130,13070,13070,13070,13060,9517
20230622,122000,4728478640,13070,13070,13070,13060,4926
20230622,121900,4664144490,13070,13060,13070,13060,548
20230622,121800,4656985430,13070,13060,13070,13060,1318
20230622,121700,4639769280,13060,13070,13070,13060,662
20230622,121600,4631123220,13070,13070,13070,13060,1368
20230622,121500,4613253030,13080,13070,13080,13070,239
20230622,121400,4610129250,13070,13070,13070,13060,1851
20230622,121300,4585948300,13070,13070,13070,13060,847
20230622,121200,4574884200,13070,13070,13070,13070,1526
20230622,121100,4554939380,13080,13070,13080,13070,909
20230622,121000,4543058590,13070,13070,13080,13070,1984
20230622,120900,4517127420,13080,13080,13080,13080,182
20230622,120800,4514746860,13080,13080,13080,13070,4323
20230622,120700,4458242030,13080,13070,13080,13070,871
20230622,120600,4446857260,13070,13070,13080,13070,1288
20230622,120500,4430022500,13080,13080,13080,13070,434
20230622,120400,4424346950,13080,13090,13090,13070,1703
20230622,120300,4402083050,13080,13090,13090,13080,721
20230622,120200,4392651180,13090,13070,13090,13070,1119
20230622,120100,4378016110,13080,13080,13090,13070,822
20230622,120000,4367266770,13080,13090,13100,13080,1539
20230622,115900,4347136210,13090,13090,13090,13080,498
20230622,115800,4340620820,13080,13080,13090,13080,1608
20230622,115700,4319588130,13080,13090,13090,13070,2931
20230622,115600,4281259560,13080,13090,13090,13080,651
20230622,115500,4272743680,13090,13090,13090,13080,1950
20230622,115400,4247233240,13090,13080,13090,13080,1202
20230622,115300,4231510530,13080,13090,13090,13080,1442
20230622,115200,4212648880,13080,13090,13090,13080,1114
20230622,115100,4198077490,13080,13070,13090,13070,1680
20230622,115000,4176106700,13070,13070,13080,13070,1338
20230622,114900,4158618830,13070,13080,13080,13070,988
20230622,114800,4145705310,13070,13080,13080,13070,992
20230622,114700,4132733930,13080,13080,13090,13080,1429
20230622,114600,4114042560,13090,13080,13090,13080,885
20230622,114500,4102466520,13080,13080,13090,13080,895
20230622,114400,4090759720,13080,13090,13090,13080,1213
20230622,114300,4074893670,13090,13080,13090,13080,1408
20230622,114200,4056476760,13080,13070,13080,13070,1366
20230622,114100,4038614330,13080,13080,13080,13070,793
20230622,114000,4028242870,13080,13080,13090,13080,1083
20230622,113900,4014075920,13080,13080,13090,13080,1269
20230622,113800,3997477030,13080,13080,13090,13080,640
20230622,113700,3989105710,13090,13090,13090,13080,777
20230622,113600,3978940070,13080,13100,13100,13080,1382
20230622,113500,3960850000,13090,13100,13100,13090,1003
20230622,113400,3947720550,13100,13100,13100,13090,362
20230622,113300,3942980420,13090,13100,13110,13080,7566
20230622,113200,3843919590,13100,13100,13100,13100,894
20230622,113100,3832208190,13090,13090,13100,13080,792
20230622,113000,3821842410,13090,13080,13090,13080,1737
20230622,112900,3799115600,13090,13090,13100,13090,1553
20230622,112800,3778786820,13090,13090,13100,13090,1560
20230622,112700,3758360160,13090,13090,13100,13090,842
20230622,112600,3747338270,13090,13100,13100,13090,2512
20230622,112500,3714446180,13100,13090,13100,13080,1793
20230622,112400,3690980530,13090,13090,13090,13080,839
20230622,112300,3679999000,13080,13090,13090,13080,1681
20230622,112200,3658011240,13080,13080,13090,13080,1173
20230622,112100,3642664190,13080,13080,13080,13070,730
20230622,112000,3633121610,13080,13080,13080,13070,1109
20230622,111900,3618621280,13070,13080,13090,13070,1558
20230622,111800,3598242710,13080,13080,13090,13080,127
20230622,111700,3596581520,13080,13080,13090,13080,1038
20230622,111600,3583004310,13080,13080,13080,13070,876
20230622,111500,3571548190,13070,13080,13080,13070,1093
20230622,111400,3557259560,13070,13080,13080,13070,737
20230622,111300,3547625650,13080,13080,13080,13070,1233
20230622,111200,3531507870,13080,13080,13080,13070,1042
20230622,111100,3517883680,13070,13070,13080,13070,1319
20230622,111000,3500642250,13070,13080,13090,13070,241
20230622,110900,3497491100,13070,13090,13090,13070,1647
20230622,110800,3475958700,13090,13070,13090,13070,363
20230622,110700,3471209660,13090,13080,13090,13070,1570
20230622,110600,3450678110,13080,13070,13080,13070,363
20230622,110500,3445932880,13070,13080,13080,13070,2437
20230622,110400,3414078420,13070,13090,13090,13070,608
20230622,110300,3406126040,13080,13090,13090,13080,1273
20230622,110200,3389473430,13090,13090,13090,13080,762
20230622,110100,3379499350,13090,13080,13090,13080,1015
20230622,110000,3366219660,13090,13100,13100,13080,384
20230622,105900,3361195750,13080,13080,13100,13080,1416
20230622,105800,3342672340,13090,13090,13100,13080,1000
20230622,105700,3329587590,13080,13090,13090,13080,1208
20230622,105600,3313786220,13080,13090,13090,13080,820
20230622,105500,3303054250,13070,13080,13080,13070,1975
20230622,105400,3277238130,13080,13070,13080,13070,900
20230622,105300,3265474870,13080,13070,13080,13070,360
20230622,105200,3260768380,13070,13080,13080,13070,1873
20230622,105100,3236288050,13080,13080,13080,13070,910
20230622,105000,3224390230,13080,13080,13080,13070,1343
20230622,104900,3206834810,13080,13070,13080,13070,210
20230622,104800,3204089100,13070,13070,13080,13070,1911
20230622,104700,3179111760,13080,13080,13080,13070,230
20230622,104600,3176104440,13100,13080,13100,13070,1374
20230622,104500,3158131030,13080,13080,13100,13070,1481
20230622,104400,3138765570,13080,13080,13080,13070,1255
20230622,104300,3122360760,13080,13080,13080,13070,797
20230622,104200,3111939570,13070,13060,13070,13060,1127
20230622,104100,3097216520,13070,13060,13070,13060,1560
20230622,104000,3076842450,13070,13070,13080,13060,722
20230622,103900,3067410560,13060,13070,13070,13060,2021
20230622,103800,3041000970,13070,13070,13070,13060,1984
20230622,103700,3015088600,13070,13070,13070,13060,722
20230622,103600,3005653760,13070,13080,13080,13060,5666
20230622,103500,2931602600,13080,13060,13080,13060,2180
20230622,103400,2903119280,13070,13070,13070,13060,2048
20230622,103300,2876357630,13070,13090,13090,13070,5999
20230622,103200,2797947270,13090,13080,13090,13070,955
20230622,103100,2785462350,13080,13080,13100,13070,5459
20230622,103000,2714014310,13080,13080,13090,13080,834
20230622,102900,2703104900,13080,13090,13090,13080,4345
20230622,102800,2646269570,13090,13090,13090,13080,1530
20230622,102700,2626254940,13090,13090,13090,13080,368
20230622,102600,2621439750,13080,13090,13090,13080,1729
20230622,102500,2598814460,13090,13090,13090,13080,275
20230622,102400,2595216520,13090,13090,13100,13080,885
20230622,102300,2583636160,13100,13080,13100,13080,687
20230622,102200,2574644920,13080,13100,13100,13080,1099
20230622,102100,2560259220,13100,13090,13100,13090,1021
20230622,102000,2546893130,13090,13090,13100,13090,334
20230622,101900,2542521040,13090,13090,13090,13080,526
20230622,101800,2535636880,13090,13100,13100,13080,4266
20230622,101700,2479826370,13090,13100,13100,13090,762
20230622,101600,2469851620,13100,13090,13100,13090,3147
20230622,101500,2428648180,13100,13100,13100,13090,329
20230622,101400,2424341280,13100,13110,13110,13090,8246
20230622,101300,2316319600,13110,13110,13110,13100,269
20230622,101200,2312793040,13100,13100,13110,13100,544
20230622,101100,2305666420,13110,13110,13110,13100,429
20230622,101000,2300044170,13100,13120,13120,13100,3206
20230622,100900,2257997230,13110,13110,13120,13110,1277
20230622,100800,2241245560,13110,13110,13120,13100,610
20230622,100700,2233248880,13110,13100,13110,13100,1423
20230622,100600,2214602230,13110,13110,13120,13110,1121
20230622,100500,2199901220,13110,13120,13120,13110,296
20230622,100400,2196020270,13120,13110,13120,13110,1002
20230622,100300,2182881470,13110,13120,13120,13110,932
20230622,100200,2170657070,13120,13120,13120,13110,1059
20230622,100100,2156763000,13120,13120,13120,13110,631
20230622,100000,2148489090,13110,13120,13120,13110,1605
20230622,095900,2127436280,13110,13120,13120,13110,355
20230622,095800,2122782070,13110,13120,13120,13110,286
20230622,095700,2119032590,13120,13110,13120,13100,1276
20230622,095600,2102310770,13110,13110,13110,13110,88
20230622,095500,2101157090,13110,13100,13110,13100,476
20230622,095400,2094920950,13110,13120,13120,13100,185
20230622,095300,2092495580,13110,13110,13120,13110,2973
20230622,095200,2053519350,13110,13110,13120,13110,1163
20230622,095100,2038271270,13120,13110,13120,13110,340
20230622,095000,2033811960,13120,13120,13120,13110,850
20230622,094900,2022666670,13120,13120,13120,13120,186
20230622,094800,2020226350,13120,13120,13120,13110,581
20230622,094700,2012607440,13120,13120,13130,13120,1375
20230622,094600,1994563380,13120,13130,13130,13110,2413
20230622,094500,1962909590,13120,13130,13130,13120,2292
20230622,094400,1932817110,13130,13110,13130,13110,6054
20230622,094300,1853342730,13120,13130,13130,13110,2075
20230622,094200,1826107420,13130,13120,13130,13110,1410
20230622,094100,1807605330,13120,13120,13120,13110,447
20230622,094000,1801741680,13120,13120,13120,13110,8119
20230622,093900,1695224550,13130,13130,13130,13120,94
20230622,093800,1693990880,13130,13130,13130,13120,389
20230622,093700,1688885870,13130,13130,13130,13130,5715
20230622,093600,1613847920,13130,13120,13130,13120,1975
20230622,093500,1587922840,13130,13130,13130,13120,524
20230622,093400,1581043090,13130,13130,13130,13120,1315
20230622,093300,1563779220,13130,13130,13130,13120,1448
20230622,093200,1544781120,13130,13110,13130,13110,16426
20230622,093100,1329382270,13110,13110,13110,13100,5264
20230622,093000,1260421800,13110,13100,13110,13100,162
20230622,092900,1258298000,13100,13110,13110,13100,1814
20230622,092800,1234533760,13110,13110,13110,13100,114
20230622,092700,1233040220,13110,13110,13110,13100,693
20230622,092600,1223956080,13100,13110,13110,13100,1538
20230622,092500,1203797950,13110,13110,13110,13100,816
20230622,092400,1193101280,13110,13100,13110,13100,832
20230622,092300,1182194750,13100,13100,13110,13100,318
20230622,092200,1178028250,13110,13100,13110,13100,7141
20230622,092100,1084450740,13100,13090,13100,13090,7327
20230622,092000,988469170,13100,13090,13100,13090,1313
20230622,091900,971280600,13090,13100,13100,13080,1800
20230622,091800,947722520,13100,13090,13100,13090,2177
20230622,091700,919206820,13090,13090,13100,13080,20525
20230622,091600,650392850,13090,13090,13090,13080,155
20230622,091500,648364050,13090,13090,13090,13080,276
20230622,091400,644752210,13090,13090,13090,13080,1258
20230622,091300,628293660,13090,13100,13100,13080,5549
20230622,091200,555658060,13090,13100,13100,13090,212
20230622,091100,552882840,13100,13090,13100,13090,4019
20230622,091000,500259300,13100,13090,13100,13080,11529
20230622,090900,349344390,13080,13080,13090,13080,9229
20230622,090800,228584650,13080,13080,13080,13070,4746
20230622,090700,166511260,13080,13080,13080,13070,4767
20230622,090600,104159220,13080,13080,13080,13070,65
20230622,090500,103309220,13070,13070,13080,13070,1018
20230622,090400,90003780,13070,13070,13070,13060,1003
20230622,090300,76894580,13070,13080,13080,13060,383
20230622,090200,71889170,13080,13080,13080,13070,486
20230622,090100,65535490,13080,13070,13080,13070,721
20230622,090000,56107060,13070,13060,13080,13060,4296