KissMeData/093370/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192100,10003344930,13030,13030,13030,13030,26390
20230622,192000,10003344930,13030,13030,13030,13030,0
20230622,191900,10003344930,13030,13030,13030,13030,0
20230622,191800,10003344930,13030,13030,13030,13030,0
20230622,191700,10003344930,13030,13030,13030,13030,0
20230622,191600,10003344930,13030,13030,13030,13030,0
20230622,191500,10003344930,13030,13030,13030,13030,0
20230622,191400,10003344930,13030,13030,13030,13030,0
20230622,191300,10003344930,13030,13030,13030,13030,0
20230622,191200,10003344930,13030,13030,13030,13030,0
20230622,191100,10003344930,13030,13030,13030,13030,0
20230622,191000,10003344930,13030,13030,13030,13030,0
20230622,190900,10003344930,13030,13030,13030,13030,0
20230622,190800,10003344930,13030,13030,13030,13030,0
20230622,190700,10003344930,13030,13030,13030,13030,0
20230622,190600,10003344930,13030,13030,13030,13030,0
20230622,190500,10003344930,13030,13030,13030,13030,0
20230622,190400,10003344930,13030,13030,13030,13030,0
20230622,190300,10003344930,13030,13030,13030,13030,0
20230622,190200,10003344930,13030,13030,13030,13030,0
20230622,190100,10003344930,13030,13030,13030,13030,0
20230622,190000,10003344930,13030,13030,13030,13030,0
20230622,185900,10003344930,13030,13030,13030,13030,0
20230622,185800,10003344930,13030,13030,13030,13030,0
20230622,185700,10003344930,13030,13030,13030,13030,0
20230622,185600,10003344930,13030,13030,13030,13030,0
20230622,185500,10003344930,13030,13030,13030,13030,0
20230622,185400,10003344930,13030,13030,13030,13030,0
20230622,185300,10003344930,13030,13030,13030,13030,0
20230622,185200,10003344930,13030,13030,13030,13030,0
20230622,185100,10003344930,13030,13030,13030,13030,26390
20230622,185000,10003344930,13030,13030,13030,13030,0
20230622,184900,10003344930,13030,13030,13030,13030,0
20230622,184800,10003344930,13030,13030,13030,13030,0
20230622,184700,10003344930,13030,13030,13030,13030,0
20230622,184600,10003344930,13030,13030,13030,13030,0
20230622,184500,10003344930,13030,13030,13030,13030,0
20230622,184400,10003344930,13030,13030,13030,13030,0
20230622,184300,10003344930,13030,13030,13030,13030,0
20230622,184200,10003344930,13030,13030,13030,13030,0
20230622,184100,10003344930,13030,13030,13030,13030,0
20230622,184000,10003344930,13030,13030,13030,13030,0
20230622,183900,10003344930,13030,13030,13030,13030,0
20230622,183800,10003344930,13030,13030,13030,13030,0
20230622,183700,10003344930,13030,13030,13030,13030,0
20230622,183600,10003344930,13030,13030,13030,13030,0
20230622,183500,10003344930,13030,13030,13030,13030,0
20230622,183400,10003344930,13030,13030,13030,13030,0
20230622,183300,10003344930,13030,13030,13030,13030,0
20230622,183200,10003344930,13030,13030,13030,13030,0
20230622,183100,10003344930,13030,13030,13030,13030,0
20230622,183000,10003344930,13030,13030,13030,13030,0
20230622,182900,10003344930,13030,13030,13030,13030,0
20230622,182800,10003344930,13030,13030,13030,13030,0
20230622,182700,10003344930,13030,13030,13030,13030,0
20230622,182600,10003344930,13030,13030,13030,13030,0
20230622,182500,10003344930,13030,13030,13030,13030,0
20230622,182400,10003344930,13030,13030,13030,13030,0
20230622,182300,10003344930,13030,13030,13030,13030,0
20230622,182200,10003344930,13030,13030,13030,13030,0
20230622,182100,10003344930,13030,13030,13030,13030,26390
20230622,182000,10003344930,13030,13030,13030,13030,0
20230622,181900,10003344930,13030,13030,13030,13030,0
20230622,181800,10003344930,13030,13030,13030,13030,0
20230622,181700,10003344930,13030,13030,13030,13030,0
20230622,181600,10003344930,13030,13030,13030,13030,0
20230622,181500,10003344930,13030,13030,13030,13030,0
20230622,181400,10003344930,13030,13030,13030,13030,0
20230622,181300,10003344930,13030,13030,13030,13030,0
20230622,181200,10003344930,13030,13030,13030,13030,0
20230622,181100,10003344930,13030,13030,13030,13030,0
20230622,181000,10003344930,13030,13030,13030,13030,0
20230622,180900,10003344930,13030,13030,13030,13030,0
20230622,180800,10003344930,13030,13030,13030,13030,0
20230622,180700,10003344930,13030,13030,13030,13030,0
20230622,180600,10003344930,13030,13030,13030,13030,0
20230622,180500,10003344930,13030,13030,13030,13030,0
20230622,180400,10003344930,13030,13030,13030,13030,0
20230622,180300,10003344930,13030,13030,13030,13030,0
20230622,180200,10003344930,13030,13030,13030,13030,0
20230622,180100,10003344930,13030,13030,13030,13030,0
20230622,180000,10003344930,13030,13030,13030,13030,0
20230622,175900,10003344930,13030,13030,13030,13030,0
20230622,175800,10003344930,13030,13030,13030,13030,0
20230622,175700,10003344930,13030,13030,13030,13030,0
20230622,175600,10003344930,13030,13030,13030,13030,0
20230622,175500,10003344930,13030,13030,13030,13030,0
20230622,175400,10003344930,13030,13030,13030,13030,0
20230622,175300,10003344930,13030,13030,13030,13030,0
20230622,175200,10003344930,13030,13030,13030,13030,0
20230622,175100,10003344930,13030,13030,13030,13030,26390
20230622,175000,10003344930,13030,13030,13030,13030,0
20230622,174900,10003344930,13030,13030,13030,13030,0
20230622,174800,10003344930,13030,13030,13030,13030,0
20230622,174700,10003344930,13030,13030,13030,13030,0
20230622,174600,10003344930,13030,13030,13030,13030,0
20230622,174500,10003344930,13030,13030,13030,13030,0
20230622,174400,10003344930,13030,13030,13030,13030,0
20230622,174300,10003344930,13030,13030,13030,13030,0
20230622,174200,10003344930,13030,13030,13030,13030,0
20230622,174100,10003344930,13030,13030,13030,13030,0
20230622,174000,10003344930,13030,13030,13030,13030,0
20230622,173900,10003344930,13030,13030,13030,13030,0
20230622,173800,10003344930,13030,13030,13030,13030,0
20230622,173700,10003344930,13030,13030,13030,13030,0
20230622,173600,10003344930,13030,13030,13030,13030,0
20230622,173500,10003344930,13030,13030,13030,13030,0
20230622,173400,10003344930,13030,13030,13030,13030,0
20230622,173300,10003344930,13030,13030,13030,13030,0
20230622,173200,10003344930,13030,13030,13030,13030,0
20230622,173100,10003344930,13030,13030,13030,13030,0
20230622,173000,10003344930,13030,13030,13030,13030,0
20230622,172900,10003344930,13030,13030,13030,13030,0
20230622,172800,10003344930,13030,13030,13030,13030,0
20230622,172700,10003344930,13030,13030,13030,13030,0
20230622,172600,10003344930,13030,13030,13030,13030,0
20230622,172500,10003344930,13030,13030,13030,13030,0
20230622,172400,10003344930,13030,13030,13030,13030,0
20230622,172300,10003344930,13030,13030,13030,13030,0
20230622,172200,10003344930,13030,13030,13030,13030,0
20230622,172100,10003344930,13030,13030,13030,13030,26390
20230622,172000,10003344930,13030,13030,13030,13030,0
20230622,171900,10003344930,13030,13030,13030,13030,0
20230622,171800,10003344930,13030,13030,13030,13030,0
20230622,171700,10003344930,13030,13030,13030,13030,0
20230622,171600,10003344930,13030,13030,13030,13030,0
20230622,171500,10003344930,13030,13030,13030,13030,0
20230622,171400,10003344930,13030,13030,13030,13030,0
20230622,171300,10003344930,13030,13030,13030,13030,0
20230622,171200,10003344930,13030,13030,13030,13030,0
20230622,171100,10003344930,13030,13030,13030,13030,0
20230622,171000,10003344930,13030,13030,13030,13030,0
20230622,170900,10003344930,13030,13030,13030,13030,0
20230622,170800,10003344930,13030,13030,13030,13030,0
20230622,170700,10003344930,13030,13030,13030,13030,0
20230622,170600,10003344930,13030,13030,13030,13030,0
20230622,170500,10003344930,13030,13030,13030,13030,0
20230622,170400,10003344930,13030,13030,13030,13030,0
20230622,170300,10003344930,13030,13030,13030,13030,0
20230622,170200,10003344930,13030,13030,13030,13030,0
20230622,170100,10003344930,13030,13030,13030,13030,0
20230622,170000,10003344930,13030,13030,13030,13030,0
20230622,165900,10003344930,13030,13030,13030,13030,0
20230622,165800,10003344930,13030,13030,13030,13030,0
20230622,165700,10003344930,13030,13030,13030,13030,0
20230622,165600,10003344930,13030,13030,13030,13030,0
20230622,165500,10003344930,13030,13030,13030,13030,0
20230622,165400,10003344930,13030,13030,13030,13030,0
20230622,165300,10003344930,13030,13030,13030,13030,0
20230622,165200,10003344930,13030,13030,13030,13030,0
20230622,165100,10003344930,13030,13030,13030,13030,26390
20230622,165000,10003344930,13030,13030,13030,13030,0
20230622,164900,10003344930,13030,13030,13030,13030,0
20230622,164800,10003344930,13030,13030,13030,13030,0
20230622,164700,10003344930,13030,13030,13030,13030,0
20230622,164600,10003344930,13030,13030,13030,13030,0
20230622,164500,10003344930,13030,13030,13030,13030,0
20230622,164400,10003344930,13030,13030,13030,13030,0
20230622,164300,10003344930,13030,13030,13030,13030,0
20230622,164200,10003344930,13030,13030,13030,13030,0
20230622,164100,10003344930,13030,13030,13030,13030,0
20230622,164000,10003344930,13030,13030,13030,13030,0
20230622,163900,10003344930,13030,13030,13030,13030,0
20230622,163800,10003344930,13030,13030,13030,13030,0
20230622,163700,10003344930,13030,13030,13030,13030,0
20230622,163600,10003344930,13030,13030,13030,13030,0
20230622,163500,10003344930,13030,13030,13030,13030,0
20230622,163400,10003344930,13030,13030,13030,13030,0
20230622,163300,10003344930,13030,13030,13030,13030,0
20230622,163200,10003344930,13030,13030,13030,13030,0
20230622,163100,10003344930,13030,13030,13030,13030,0
20230622,163000,10003344930,13030,13030,13030,13030,0
20230622,162900,10003344930,13030,13030,13030,13030,0
20230622,162800,10003344930,13030,13030,13030,13030,0
20230622,162700,10003344930,13030,13030,13030,13030,0
20230622,162600,10003344930,13030,13030,13030,13030,0
20230622,162500,10003344930,13030,13030,13030,13030,0
20230622,162400,10003344930,13030,13030,13030,13030,0
20230622,162300,10003344930,13030,13030,13030,13030,0
20230622,162200,10003344930,13030,13030,13030,13030,0
20230622,162100,10003344930,13030,13030,13030,13030,26390
20230622,162000,10003344930,13030,13030,13030,13030,0
20230622,161900,10003344930,13030,13030,13030,13030,0
20230622,161800,10003344930,13030,13030,13030,13030,0
20230622,161700,10003344930,13030,13030,13030,13030,0
20230622,161600,10003344930,13030,13030,13030,13030,0
20230622,161500,10003344930,13030,13030,13030,13030,0
20230622,161400,10003344930,13030,13030,13030,13030,0
20230622,161300,10003344930,13030,13030,13030,13030,0
20230622,161200,10003344930,13030,13030,13030,13030,0
20230622,161100,10003344930,13030,13030,13030,13030,0
20230622,161000,10003344930,13030,13030,13030,13030,0
20230622,160900,10003344930,13030,13030,13030,13030,0
20230622,160800,10003344930,13030,13030,13030,13030,0
20230622,160700,10003344930,13030,13030,13030,13030,0
20230622,160600,10003344930,13030,13030,13030,13030,0
20230622,160500,10003344930,13030,13030,13030,13030,0
20230622,160400,10003344930,13030,13030,13030,13030,0
20230622,160300,10003344930,13030,13030,13030,13030,0
20230622,160200,10003344930,13030,13030,13030,13030,0
20230622,160100,10003344930,13030,13030,13030,13030,0
20230622,160000,10003344930,13030,13030,13030,13030,0
20230622,155900,10003344930,13030,13030,13030,13030,0
20230622,155800,10003344930,13030,13030,13030,13030,0
20230622,155700,10003344930,13030,13030,13030,13030,0
20230622,155600,10003344930,13030,13030,13030,13030,0
20230622,155500,10003344930,13030,13030,13030,13030,0
20230622,155400,10003344930,13030,13030,13030,13030,0
20230622,155300,10003344930,13030,13030,13030,13030,0
20230622,155200,10003344930,13030,13030,13030,13030,0
20230622,155100,10003344930,13030,13030,13030,13030,26390
20230622,155000,10003344930,13030,13030,13030,13030,0
20230622,154900,10003344930,13030,13030,13030,13030,0
20230622,154800,10003344930,13030,13030,13030,13030,0
20230622,154700,10003344930,13030,13030,13030,13030,0
20230622,154600,10003344930,13030,13030,13030,13030,0
20230622,154500,10003344930,13030,13030,13030,13030,0
20230622,154400,10003344930,13030,13030,13030,13030,0
20230622,154300,10003344930,13030,13030,13030,13030,0
20230622,154200,10003344930,13030,13030,13030,13030,0
20230622,154100,10003344930,13030,13030,13030,13030,0
20230622,154000,10003344930,13030,13030,13030,13030,0
20230622,153900,10003344930,13030,13030,13030,13030,0
20230622,153800,10003344930,13030,13030,13030,13030,0
20230622,153700,10003344930,13030,13030,13030,13030,0
20230622,153600,10003344930,13030,13030,13030,13030,0
20230622,153500,10003344930,13030,13030,13030,13030,0
20230622,153400,10003344930,13030,13030,13030,13030,0
20230622,153300,10003344930,13030,13030,13030,13030,0
20230622,153200,10003344930,13030,13030,13030,13030,0
20230622,153100,10003344930,13030,13030,13030,13030,0
20230622,153000,10003344930,13030,13030,13030,13030,26390
20230622,152900,9659483230,13020,13020,13020,13020,0
20230622,152800,9659483230,13020,13020,13020,13020,0
20230622,152700,9659483230,13020,13020,13020,13020,0
20230622,152600,9659483230,13020,13020,13020,13020,0
20230622,152500,9659483230,13020,13020,13020,13020,0
20230622,152400,9659483230,13020,13020,13020,13020,0
20230622,152300,9659483230,13020,13020,13020,13020,0
20230622,152200,9659483230,13020,13020,13020,13020,0
20230622,152100,9659483230,13020,13020,13020,13020,0
20230622,152000,9659483230,13020,13020,13020,13020,0
20230622,151900,9659483230,13020,13030,13030,13010,2084
20230622,151800,9632348710,13030,13000,13030,12990,3532
20230622,151700,9586433900,13010,12990,13010,12980,3869
20230622,151600,9536165980,13000,12970,13000,12960,8312
20230622,151500,9428288430,12970,12950,12970,12930,10733
20230622,151400,9289266060,12950,12960,12960,12930,6003
20230622,151300,9211572120,12960,12950,12970,12920,13811
20230622,151200,9032812950,12950,12970,12970,12940,5329
20230622,151100,8963782380,12960,12960,12960,12950,6111
20230622,151000,8884617190,12960,12960,12980,12950,11775
20230622,150900,8731979530,12970,12990,12990,12960,12099
20230622,150800,8575023810,12980,12990,13000,12980,9470
20230622,150700,8452048700,12990,12990,13000,12970,11697
20230622,150600,8300181870,12980,13000,13000,12980,12057
20230622,150500,8143602900,12990,13000,13010,12990,8355
20230622,150400,8034987920,13000,13010,13020,13000,12887
20230622,150300,7867414430,13010,13020,13020,13000,14041
20230622,150200,7684835350,13020,13030,13030,13010,9814
20230622,150100,7557132170,13020,13010,13070,13010,10419
20230622,150000,7421349830,13020,13010,13020,13010,9749
20230622,145900,7294472180,13010,13020,13030,13010,9154
20230622,145800,7175296460,13020,13030,13040,13020,10735
20230622,145700,7035462690,13040,13050,13050,13030,15552
20230622,145600,6832698400,13040,13050,13070,13040,7721
20230622,145500,6731983430,13040,13040,13070,13040,5137
20230622,145400,6664963150,13040,13040,13070,13040,6917
20230622,145300,6574735860,13040,13050,13070,13040,5873
20230622,145200,6498099920,13050,13060,13060,13040,4490
20230622,145100,6439507360,13060,13070,13070,13050,3923
20230622,145000,6388283010,13070,13080,13080,13070,1956
20230622,144900,6362718010,13070,13070,13070,13070,408
20230622,144800,6357385450,13070,13080,13080,13070,250
20230622,144700,6354116560,13080,13080,13080,13070,78
20230622,144600,6353096390,13070,13060,13070,13060,680
20230622,144500,6344211660,13060,13060,13070,13050,717
20230622,144400,6334846290,13060,13060,13070,13050,1806
20230622,144300,6311263660,13070,13070,13080,13070,422
20230622,144200,6305747510,13080,13080,13080,13070,125
20230622,144100,6304112560,13070,13070,13080,13070,266
20230622,144000,6300633430,13080,13040,13080,13040,5957
20230622,143900,6222873590,13040,13050,13050,13040,301
20230622,143800,6218948450,13050,13040,13050,13040,420
20230622,143700,6213471250,13040,13040,13040,13040,1151
20230622,143600,6198462210,13040,13050,13050,13040,520
20230622,143500,6191681400,13050,13040,13050,13040,130
20230622,143400,6189986080,13050,13060,13060,13050,717
20230622,143300,6180626940,13060,13030,13060,13020,8791
20230622,143200,6066055480,13040,13040,13040,13030,4708
20230622,143100,6004684420,13050,13050,13060,13040,1661
20230622,143000,5983012250,13050,13050,13050,13050,435
20230622,142900,5977335500,13050,13050,13050,13040,1751
20230622,142800,5954485700,13050,13050,13060,13040,7768
20230622,142700,5853140140,13050,13060,13060,13050,2290
20230622,142600,5823245360,13060,13060,13060,13050,1946
20230622,142500,5797837280,13060,13070,13080,13060,7797
20230622,142400,5695968030,13070,13080,13080,13070,676
20230622,142300,5687129520,13080,13080,13080,13080,600
20230622,142200,5679281520,13080,13080,13080,13070,2428
20230622,142100,5647541320,13080,13070,13080,13070,452
20230622,142000,5641631220,13080,13090,13090,13070,4587
20230622,141900,5581665190,13080,13090,13090,13080,1058
20230622,141800,5567818060,13100,13090,13100,13080,4025
20230622,141700,5515164340,13080,13090,13090,13080,2622
20230622,141600,5480843470,13090,13100,13100,13080,3686
20230622,141500,5432609120,13090,13090,13100,13090,1744
20230622,141400,5409780050,13090,13100,13100,13090,1198
20230622,141300,5394097630,13100,13100,13100,13090,1285
20230622,141200,5377267610,13090,13090,13100,13090,2713
20230622,141100,5341742800,13090,13100,13100,13090,2687
20230622,141000,5306567310,13100,13090,13100,13090,3286
20230622,140900,5263531470,13090,13130,13130,13090,39209
20230622,140800,4749756350,13130,13120,13140,13120,695
20230622,140700,4740631340,13130,13130,13130,13120,1296
20230622,140600,4723620910,13130,13130,13130,13130,156
20230622,140500,4721572630,13130,13130,13130,13130,1349
20230622,140400,4703860260,13130,13130,13140,13130,136
20230622,140300,4702074570,13140,13140,13140,13140,178
20230622,140200,4699735650,13140,13140,13140,13130,184
20230622,140100,4697318630,13140,13140,13140,13120,4325
20230622,140000,4640559410,13140,13140,13140,13130,2111
20230622,135900,4612830920,13140,13130,13140,13130,808
20230622,135800,4602220590,13130,13130,13130,13120,813
20230622,135700,4591547420,13130,13120,13130,13120,904
20230622,135600,4579685150,13120,13130,13130,13120,207
20230622,135500,4576968300,13130,13120,13130,13120,139
20230622,135400,4575143240,13130,13130,13130,13120,1027
20230622,135300,4561658780,13130,13130,13130,13120,9073
20230622,135200,4442618520,13130,13130,13130,13120,418
20230622,135100,4437132330,13130,13130,13130,13130,272
20230622,135000,4433560970,13130,13140,13140,13130,402
20230622,134900,4428282470,13130,13130,13130,13130,964
20230622,134800,4415625150,13130,13130,13140,13130,1059
20230622,134700,4401715110,13130,13130,13140,13130,934
20230622,134600,4389451590,13130,13140,13150,13130,493
20230622,134500,4382974500,13150,13140,13150,13130,2309
20230622,134400,4352634260,13140,13140,13140,13140,208
20230622,134300,4349901140,13140,13140,13150,13140,339
20230622,134200,4345445680,13140,13140,13140,13140,275
20230622,134100,4341832180,13140,13130,13150,13130,744
20230622,134000,4332056660,13130,13130,13130,13130,113
20230622,133900,4330572970,13130,13130,13130,13130,101
20230622,133800,4329246840,13130,13130,13130,13130,109
20230622,133700,4327815670,13130,13130,13130,13120,94
20230622,133600,4326581680,13130,13130,13140,13120,1315
20230622,133500,4309305860,13130,13130,13140,13130,1451
20230622,133400,4290254120,13130,13130,13130,13130,3198
20230622,133300,4248264380,13120,13130,13130,13120,370
20230622,133200,4243406330,13130,13130,13130,13130,206
20230622,133100,4240701550,13130,13130,13130,13130,211
20230622,133000,4237931120,13130,13130,13130,13120,255
20230622,132900,4234583240,13130,13130,13130,13130,504
20230622,132800,4227965720,13130,13130,13130,13130,339
20230622,132700,4223514650,13130,13140,13140,13120,4160
20230622,132600,4168911710,13140,13140,13140,13130,545
20230622,132500,4161753410,13140,13140,13140,13140,20
20230622,132400,4161490610,13140,13140,13140,13140,71
20230622,132300,4160557670,13140,13140,13150,13130,2605
20230622,132200,4126342410,13130,13130,13130,13130,1184
20230622,132100,4110796490,13130,13130,13130,13130,249
20230622,132000,4107527120,13130,13130,13130,13120,1052
20230622,131900,4093715160,13120,13130,13130,13120,380
20230622,131800,4088727040,13130,13120,13130,13120,1069
20230622,131700,4074691620,13130,13130,13130,13120,1120
20230622,131600,4059990100,13130,13130,13130,13120,497
20230622,131500,4053465120,13130,13130,13130,13120,1567
20230622,131400,4032900410,13130,13130,13130,13120,1427
20230622,131300,4014177390,13120,13130,13130,13120,1697
20230622,131200,3991901970,13130,13120,13130,13120,2063
20230622,131100,3964831390,13120,13140,13140,13120,9587
20230622,131000,3838944100,13140,13150,13150,13140,2030
20230622,130900,3812269650,13150,13140,13150,13140,880
20230622,130800,3800706320,13140,13140,13140,13130,753
20230622,130700,3790814950,13140,13140,13140,13130,191
20230622,130600,3788306090,13130,13140,13140,13130,408
20230622,130500,3782945020,13140,13150,13150,13140,4433
20230622,130400,3724690090,13150,13150,13150,13140,1533
20230622,130300,3704535040,13150,13150,13150,13140,673
20230622,130200,3695685550,13150,13150,13150,13140,1509
20230622,130100,3675849700,13140,13150,13150,13140,4
20230622,130000,3675797120,13140,13150,13160,13140,3363
20230622,125900,3631574370,13160,13160,13160,13150,1328
20230622,125800,3614109590,13160,13160,13160,13160,327
20230622,125700,3609806270,13150,13160,13160,13150,91
20230622,125600,3608609210,13150,13160,13160,13150,415
20230622,125500,3603151860,13160,13160,13160,13150,82
20230622,125400,3602072770,13150,13160,13160,13150,911
20230622,125300,3590090010,13150,13160,13160,13150,1640
20230622,125200,3568507690,13150,13160,13160,13150,214
20230622,125100,3565692890,13160,13150,13160,13140,1801
20230622,125000,3542009880,13150,13140,13150,13140,614
20230622,124900,3533941850,13150,13150,13150,13140,1581
20230622,124800,3513167240,13150,13150,13150,13150,1492
20230622,124700,3493547440,13140,13140,13150,13140,2110
20230622,124600,3465812040,13140,13150,13150,13140,417
20230622,124500,3460332460,13150,13160,13160,13150,1150
20230622,124400,3445209810,13150,13150,13150,13150,100
20230622,124300,3443894810,13150,13150,13150,13150,365
20230622,124200,3439095060,13150,13150,13160,13150,375
20230622,124100,3434161090,13160,13150,13160,13150,258
20230622,124000,3430766280,13150,13150,13160,13150,726
20230622,123900,3421218860,13160,13160,13160,13160,28
20230622,123800,3420850380,13160,13160,13160,13160,56
20230622,123700,3420113420,13160,13150,13160,13150,30
20230622,123600,3419718640,13150,13140,13150,13140,106
20230622,123500,3418325180,13140,13140,13140,13130,2979
20230622,123400,3379191120,13140,13140,13140,13130,449
20230622,123300,3373292060,13140,13140,13140,13130,599
20230622,123200,3365421250,13140,13150,13160,13130,9111
20230622,123100,3245644400,13160,13160,13160,13150,310
20230622,123000,3241567800,13160,13160,13160,13150,2686
20230622,122900,3206244700,13150,13170,13170,13150,2519
20230622,122800,3173095960,13160,13170,13170,13160,337
20230622,122700,3168660860,13170,13160,13170,13160,1200
20230622,122600,3152868750,13170,13170,13180,13160,5201
20230622,122500,3084380980,13180,13170,13180,13170,101
20230622,122400,3083050800,13170,13180,13180,13170,654
20230622,122300,3074435080,13180,13180,13180,13170,134
20230622,122200,3072669470,13180,13180,13180,13170,203
20230622,122100,3069995530,13180,13180,13180,13170,10
20230622,122000,3069863740,13180,13180,13180,13180,107
20230622,121900,3068453480,13180,13180,13190,13170,724
20230622,121800,3058910900,13180,13180,13180,13180,1143
20230622,121700,3043846160,13180,13180,13180,13180,513
20230622,121600,3037084820,13180,13180,13180,13170,804
20230622,121500,3026488150,13180,13180,13190,13180,4357
20230622,121400,2969062640,13190,13190,13190,13180,2135
20230622,121300,2940918840,13190,13180,13190,13180,494
20230622,121200,2934407530,13190,13190,13190,13180,193
20230622,121100,2931863040,13190,13190,13190,13190,400
20230622,121000,2926587040,13190,13190,13200,13190,691
20230622,120900,2917472250,13190,13190,13200,13190,92
20230622,120800,2916258060,13200,13190,13200,13190,45
20230622,120700,2915664470,13190,13200,13200,13190,331
20230622,120600,2911298270,13200,13190,13200,13190,46
20230622,120500,2910691320,13190,13190,13190,13190,15
20230622,120400,2910493470,13190,13200,13200,13190,150
20230622,120300,2908513510,13190,13190,13200,13190,205
20230622,120200,2905807610,13200,13200,13200,13190,1263
20230622,120100,2889137310,13200,13190,13200,13190,99
20230622,120000,2887830770,13190,13190,13200,13190,430
20230622,115900,2882159020,13200,13190,13200,13190,90
20230622,115800,2880971870,13200,13190,13200,13190,119
20230622,115700,2879401950,13190,13190,13200,13190,215
20230622,115600,2876566090,13190,13190,13200,13190,87
20230622,115500,2875417930,13200,13210,13210,13190,2272
20230622,115400,2845430260,13210,13200,13210,13200,139
20230622,115300,2843594950,13210,13200,13210,13200,1372
20230622,115200,2825484510,13200,13210,13210,13200,114
20230622,115100,2823978700,13220,13210,13220,13200,587
20230622,115000,2816225900,13210,13210,13210,13200,171
20230622,114900,2813968470,13210,13210,13210,13200,185
20230622,114800,2811525170,13200,13200,13210,13200,2332
20230622,114700,2780741170,13200,13190,13200,13190,21
20230622,114600,2780464130,13190,13190,13200,13190,345
20230622,114500,2775912340,13200,13180,13200,13180,1076
20230622,114400,2761720210,13190,13180,13190,13170,483
20230622,114300,2755354760,13190,13190,13190,13180,103
20230622,114200,2753996580,13190,13190,13190,13190,213
20230622,114100,2751187110,13200,13170,13200,13170,1629
20230622,114000,2729728050,13170,13180,13180,13170,113
20230622,113900,2728239720,13180,13180,13180,13170,1521
20230622,113800,2708193080,13170,13170,13180,13170,60
20230622,113700,2707402790,13180,13170,13180,13160,1566
20230622,113600,2686778580,13170,13170,13170,13160,207
20230622,113500,2684052530,13170,13170,13170,13160,359
20230622,113400,2679324580,13170,13170,13180,13160,1891
20230622,113300,2654419960,13170,13180,13180,13170,310
20230622,113200,2650335100,13180,13180,13180,13170,1171
20230622,113100,2634906690,13170,13180,13180,13170,93
20230622,113000,2633681030,13170,13180,13180,13170,1093
20230622,112900,2619281410,13180,13170,13180,13170,1019
20230622,112800,2605852940,13180,13180,13180,13170,1869
20230622,112700,2581220490,13180,13180,13190,13180,676
20230622,112600,2572310090,13190,13190,13190,13180,747
20230622,112500,2562462290,13190,13180,13190,13180,276
20230622,112400,2558824540,13180,13190,13190,13180,177
20230622,112300,2556491180,13180,13180,13180,13180,512
20230622,112200,2549743020,13180,13180,13180,13170,2672
20230622,112100,2514538240,13180,13180,13190,13170,2163
20230622,112000,2486029880,13180,13180,13190,13180,569
20230622,111900,2478529950,13180,13200,13200,13180,5213
20230622,111800,2409785360,13200,13200,13210,13200,658
20230622,111700,2401099680,13200,13200,13210,13200,248
20230622,111600,2397825980,13200,13200,13200,13200,419
20230622,111500,2392295180,13200,13210,13210,13200,75
20230622,111400,2391304560,13210,13200,13210,13200,1389
20230622,111300,2372969630,13200,13210,13210,13200,248
20230622,111200,2369693680,13210,13210,13210,13210,1276
20230622,111100,2352837720,13210,13210,13220,13210,324
20230622,111000,2348557630,13220,13210,13220,13210,22
20230622,110900,2348266900,13210,13200,13210,13200,1182
20230622,110800,2332653020,13200,13200,13200,13200,160
20230622,110700,2330541020,13200,13210,13210,13200,132
20230622,110600,2328797390,13210,13200,13210,13200,558
20230622,110500,2321430100,13200,13210,13210,13200,1076
20230622,110400,2307225270,13200,13210,13210,13190,5902
20230622,110300,2229284750,13210,13220,13230,13210,725
20230622,110200,2219699340,13220,13220,13230,13210,2141
20230622,110100,2191391960,13230,13220,13230,13220,29
20230622,110000,2191008470,13220,13230,13230,13220,534
20230622,105900,2183945430,13220,13230,13230,13220,452
20230622,105800,2177968600,13230,13240,13240,13230,613
20230622,105700,2169858590,13230,13230,13230,13230,91
20230622,105600,2168654660,13230,13230,13240,13230,1354
20230622,105500,2150741220,13230,13230,13230,13230,204
20230622,105400,2148042300,13230,13240,13240,13230,287
20230622,105300,2144242500,13240,13240,13240,13240,79
20230622,105200,2143196540,13240,13240,13240,13230,3194
20230622,105100,2100908710,13240,13240,13240,13230,520
20230622,105000,2094023990,13230,13230,13240,13230,103
20230622,104900,2092661200,13230,13230,13230,13220,4069
20230622,104800,2038828420,13230,13230,13230,13230,103
20230622,104700,2037465730,13230,13230,13230,13230,540
20230622,104600,2030321530,13230,13230,13230,13230,18
20230622,104500,2030083390,13230,13230,13240,13230,153
20230622,104400,2028059150,13240,13230,13240,13230,512
20230622,104300,2021284390,13240,13230,13240,13230,739
20230622,104200,2011506360,13230,13240,13240,13230,966
20230622,104100,1998725890,13240,13240,13240,13230,72
20230622,104000,1997773200,13240,13230,13240,13230,179
20230622,103900,1995404770,13240,13230,13240,13230,526
20230622,103800,1988445180,13230,13230,13240,13230,140
20230622,103700,1986592370,13230,13250,13250,13230,679
20230622,103600,1977607120,13250,13240,13260,13240,1091
20230622,103500,1963158260,13240,13230,13240,13230,874
20230622,103400,1951587110,13240,13260,13260,13240,911
20230622,103300,1939522760,13250,13260,13260,13240,2860
20230622,103200,1901627850,13250,13260,13260,13250,56
20230622,103100,1900885490,13260,13250,13260,13250,324
20230622,103000,1896591700,13250,13250,13250,13250,1240
20230622,102900,1880161700,13250,13220,13250,13220,2557
20230622,102800,1846317630,13230,13230,13230,13220,530
20230622,102700,1839306600,13230,13220,13230,13220,306
20230622,102600,1835259980,13220,13220,13220,13220,84
20230622,102500,1834149500,13220,13220,13220,13210,666
20230622,102400,1825345110,13210,13210,13210,13210,993
20230622,102300,1812227580,13210,13220,13220,13200,7670
20230622,102200,1710942680,13220,13220,13220,13210,101
20230622,102100,1709607590,13220,13220,13230,13220,643
20230622,102000,1701107040,13230,13220,13230,13220,168
20230622,101900,1698886000,13210,13220,13220,13210,41
20230622,101800,1698344060,13220,13230,13230,13210,103
20230622,101700,1696981980,13210,13220,13230,13210,656
20230622,101600,1688313560,13230,13220,13230,13210,154
20230622,101500,1686278160,13210,13210,13220,13210,287
20230622,101400,1682486850,13220,13220,13220,13200,1358
20230622,101300,1664548310,13210,13210,13220,13210,564
20230622,101200,1657094810,13210,13220,13230,13210,2342
20230622,101100,1626137810,13230,13230,13230,13220,1186
20230622,101000,1610449510,13230,13260,13260,13230,3446
20230622,100900,1564807400,13260,13260,13260,13250,15
20230622,100800,1564608580,13260,13260,13270,13250,981
20230622,100700,1551600180,13270,13270,13270,13260,514
20230622,100600,1544783160,13270,13260,13270,13260,90
20230622,100500,1543589720,13260,13270,13270,13260,63
20230622,100400,1542754130,13270,13270,13270,13260,439
20230622,100300,1536931470,13270,13270,13270,13260,177
20230622,100200,1534582760,13260,13270,13270,13260,110
20230622,100100,1533124140,13260,13260,13270,13260,372
20230622,100000,1528188440,13260,13250,13270,13250,6324
20230622,095900,1444357690,13240,13240,13250,13240,258
20230622,095800,1440941560,13250,13240,13250,13240,885
20230622,095700,1429224150,13240,13250,13250,13240,491
20230622,095600,1422719740,13250,13240,13250,13240,343
20230622,095500,1418178360,13240,13250,13250,13240,746
20230622,095400,1408296810,13250,13260,13260,13240,5692
20230622,095300,1332839590,13260,13260,13260,13250,924
20230622,095200,1320588130,13250,13260,13260,13250,434
20230622,095100,1314833870,13260,13250,13260,13250,160
20230622,095000,1312713230,13250,13250,13260,13250,332
20230622,094900,1308313150,13250,13240,13270,13240,247
20230622,094800,1305040550,13270,13250,13270,13240,495
20230622,094700,1298480470,13250,13250,13250,13240,333
20230622,094600,1294068300,13250,13240,13250,13240,319
20230622,094500,1289843930,13240,13240,13250,13240,434
20230622,094400,1284097760,13240,13240,13250,13230,583
20230622,094300,1276379960,13240,13230,13240,13230,2060
20230622,094200,1249121120,13230,13250,13250,13230,1158
20230622,094100,1233788730,13250,13240,13250,13240,243
20230622,094000,1230570010,13240,13240,13250,13230,675
20230622,093900,1221632920,13240,13250,13260,13240,3289
20230622,093800,1178083190,13250,13250,13250,13240,792
20230622,093700,1167591520,13250,13240,13250,13240,298
20230622,093600,1163645680,13240,13260,13260,13240,2181
20230622,093500,1134743930,13260,13290,13290,13250,2190
20230622,093400,1105695630,13270,13240,13290,13240,3047
20230622,093300,1065300440,13250,13240,13250,13240,432
20230622,093200,1059579970,13240,13240,13250,13240,528
20230622,093100,1052585640,13250,13240,13250,13240,471
20230622,093000,1046346560,13250,13230,13250,13230,2481
20230622,092900,1013483510,13230,13240,13240,13230,235
20230622,092800,1010373300,13240,13240,13240,13230,2961
20230622,092700,971172470,13240,13250,13260,13240,2952
20230622,092600,932084280,13250,13260,13260,13250,2934
20230622,092500,893206360,13250,13260,13260,13250,1067
20230622,092400,879068580,13260,13280,13280,13250,5052
20230622,092300,812065920,13280,13280,13290,13270,680
20230622,092200,803031380,13290,13270,13290,13270,1590
20230622,092100,781917990,13280,13280,13280,13270,273
20230622,092000,778293250,13270,13270,13280,13260,2394
20230622,091900,746522970,13270,13260,13270,13260,532
20230622,091800,739468420,13250,13250,13260,13240,1459
20230622,091700,720135860,13240,13220,13250,13220,3535
20230622,091600,673358720,13220,13220,13230,13210,1134
20230622,091500,658359920,13220,13210,13220,13200,3141
20230622,091400,616860540,13200,13140,13210,13140,3496
20230622,091300,570788900,13150,13130,13170,13130,2162
20230622,091200,542374590,13130,13130,13140,13120,1359
20230622,091100,524533530,13130,13170,13180,13120,9562
20230622,091000,398826320,13160,13190,13210,13160,6463
20230622,090900,313696810,13190,13190,13210,13180,2835
20230622,090800,276291570,13190,13180,13200,13180,1011
20230622,090700,262963200,13180,13180,13200,13180,646
20230622,090600,254448670,13170,13200,13200,13170,2272
20230622,090500,224493200,13190,13190,13200,13180,1835
20230622,090400,200285180,13190,13180,13200,13160,2045
20230622,090300,173329930,13190,13190,13210,13160,1792
20230622,090200,149708370,13200,13160,13230,13140,1289
20230622,090100,132730830,13160,13150,13160,13140,2728
20230622,090000,96861620,13150,13140,13150,13140,7219