KissMeData/093370/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214700,5886192500,13000,13000,13000,13000,17240
20230623,214600,5886192500,13000,13000,13000,13000,0
20230623,214500,5886192500,13000,13000,13000,13000,0
20230623,214400,5886192500,13000,13000,13000,13000,0
20230623,214300,5886192500,13000,13000,13000,13000,0
20230623,214200,5886192500,13000,13000,13000,13000,0
20230623,214100,5886192500,13000,13000,13000,13000,0
20230623,214000,5886192500,13000,13000,13000,13000,0
20230623,213900,5886192500,13000,13000,13000,13000,0
20230623,213800,5886192500,13000,13000,13000,13000,0
20230623,213700,5886192500,13000,13000,13000,13000,0
20230623,213600,5886192500,13000,13000,13000,13000,0
20230623,213500,5886192500,13000,13000,13000,13000,0
20230623,213400,5886192500,13000,13000,13000,13000,0
20230623,213300,5886192500,13000,13000,13000,13000,0
20230623,213200,5886192500,13000,13000,13000,13000,0
20230623,213100,5886192500,13000,13000,13000,13000,0
20230623,213000,5886192500,13000,13000,13000,13000,0
20230623,212900,5886192500,13000,13000,13000,13000,0
20230623,212800,5886192500,13000,13000,13000,13000,0
20230623,212700,5886192500,13000,13000,13000,13000,0
20230623,212600,5886192500,13000,13000,13000,13000,0
20230623,212500,5886192500,13000,13000,13000,13000,0
20230623,212400,5886192500,13000,13000,13000,13000,0
20230623,212300,5886192500,13000,13000,13000,13000,0
20230623,212200,5886192500,13000,13000,13000,13000,0
20230623,212100,5886192500,13000,13000,13000,13000,0
20230623,212000,5886192500,13000,13000,13000,13000,0
20230623,211900,5886192500,13000,13000,13000,13000,0
20230623,211800,5886192500,13000,13000,13000,13000,0
20230623,211700,5886192500,13000,13000,13000,13000,17240
20230623,211600,5886192500,13000,13000,13000,13000,0
20230623,211500,5886192500,13000,13000,13000,13000,0
20230623,211400,5886192500,13000,13000,13000,13000,0
20230623,211300,5886192500,13000,13000,13000,13000,0
20230623,211200,5886192500,13000,13000,13000,13000,0
20230623,211100,5886192500,13000,13000,13000,13000,0
20230623,211000,5886192500,13000,13000,13000,13000,0
20230623,210900,5886192500,13000,13000,13000,13000,0
20230623,210800,5886192500,13000,13000,13000,13000,0
20230623,210700,5886192500,13000,13000,13000,13000,0
20230623,210600,5886192500,13000,13000,13000,13000,0
20230623,210500,5886192500,13000,13000,13000,13000,0
20230623,210400,5886192500,13000,13000,13000,13000,0
20230623,210300,5886192500,13000,13000,13000,13000,0
20230623,210200,5886192500,13000,13000,13000,13000,0
20230623,210100,5886192500,13000,13000,13000,13000,0
20230623,210000,5886192500,13000,13000,13000,13000,0
20230623,205900,5886192500,13000,13000,13000,13000,0
20230623,205800,5886192500,13000,13000,13000,13000,0
20230623,205700,5886192500,13000,13000,13000,13000,0
20230623,205600,5886192500,13000,13000,13000,13000,0
20230623,205500,5886192500,13000,13000,13000,13000,0
20230623,205400,5886192500,13000,13000,13000,13000,0
20230623,205300,5886192500,13000,13000,13000,13000,0
20230623,205200,5886192500,13000,13000,13000,13000,0
20230623,205100,5886192500,13000,13000,13000,13000,0
20230623,205000,5886192500,13000,13000,13000,13000,0
20230623,204900,5886192500,13000,13000,13000,13000,0
20230623,204800,5886192500,13000,13000,13000,13000,0
20230623,204700,5886192500,13000,13000,13000,13000,17240
20230623,204600,5886192500,13000,13000,13000,13000,0
20230623,204500,5886192500,13000,13000,13000,13000,0
20230623,204400,5886192500,13000,13000,13000,13000,0
20230623,204300,5886192500,13000,13000,13000,13000,0
20230623,204200,5886192500,13000,13000,13000,13000,0
20230623,204100,5886192500,13000,13000,13000,13000,0
20230623,204000,5886192500,13000,13000,13000,13000,0
20230623,203900,5886192500,13000,13000,13000,13000,0
20230623,203800,5886192500,13000,13000,13000,13000,0
20230623,203700,5886192500,13000,13000,13000,13000,0
20230623,203600,5886192500,13000,13000,13000,13000,0
20230623,203500,5886192500,13000,13000,13000,13000,0
20230623,203400,5886192500,13000,13000,13000,13000,0
20230623,203300,5886192500,13000,13000,13000,13000,0
20230623,203200,5886192500,13000,13000,13000,13000,0
20230623,203100,5886192500,13000,13000,13000,13000,0
20230623,203000,5886192500,13000,13000,13000,13000,0
20230623,202900,5886192500,13000,13000,13000,13000,0
20230623,202800,5886192500,13000,13000,13000,13000,0
20230623,202700,5886192500,13000,13000,13000,13000,0
20230623,202600,5886192500,13000,13000,13000,13000,0
20230623,202500,5886192500,13000,13000,13000,13000,0
20230623,202400,5886192500,13000,13000,13000,13000,0
20230623,202300,5886192500,13000,13000,13000,13000,0
20230623,202200,5886192500,13000,13000,13000,13000,0
20230623,202100,5886192500,13000,13000,13000,13000,0
20230623,202000,5886192500,13000,13000,13000,13000,0
20230623,201900,5886192500,13000,13000,13000,13000,0
20230623,201800,5886192500,13000,13000,13000,13000,0
20230623,201700,5886192500,13000,13000,13000,13000,17240
20230623,201600,5886192500,13000,13000,13000,13000,0
20230623,201500,5886192500,13000,13000,13000,13000,0
20230623,201400,5886192500,13000,13000,13000,13000,0
20230623,201300,5886192500,13000,13000,13000,13000,0
20230623,201200,5886192500,13000,13000,13000,13000,0
20230623,201100,5886192500,13000,13000,13000,13000,0
20230623,201000,5886192500,13000,13000,13000,13000,0
20230623,200900,5886192500,13000,13000,13000,13000,0
20230623,200800,5886192500,13000,13000,13000,13000,0
20230623,200700,5886192500,13000,13000,13000,13000,0
20230623,200600,5886192500,13000,13000,13000,13000,0
20230623,200500,5886192500,13000,13000,13000,13000,0
20230623,200400,5886192500,13000,13000,13000,13000,0
20230623,200300,5886192500,13000,13000,13000,13000,0
20230623,200200,5886192500,13000,13000,13000,13000,0
20230623,200100,5886192500,13000,13000,13000,13000,0
20230623,200000,5886192500,13000,13000,13000,13000,0
20230623,195900,5886192500,13000,13000,13000,13000,0
20230623,195800,5886192500,13000,13000,13000,13000,0
20230623,195700,5886192500,13000,13000,13000,13000,0
20230623,195600,5886192500,13000,13000,13000,13000,0
20230623,195500,5886192500,13000,13000,13000,13000,0
20230623,195400,5886192500,13000,13000,13000,13000,0
20230623,195300,5886192500,13000,13000,13000,13000,0
20230623,195200,5886192500,13000,13000,13000,13000,0
20230623,195100,5886192500,13000,13000,13000,13000,0
20230623,195000,5886192500,13000,13000,13000,13000,0
20230623,194900,5886192500,13000,13000,13000,13000,0
20230623,194800,5886192500,13000,13000,13000,13000,0
20230623,194700,5886192500,13000,13000,13000,13000,17240
20230623,194600,5886192500,13000,13000,13000,13000,0
20230623,194500,5886192500,13000,13000,13000,13000,0
20230623,194400,5886192500,13000,13000,13000,13000,0
20230623,194300,5886192500,13000,13000,13000,13000,0
20230623,194200,5886192500,13000,13000,13000,13000,0
20230623,194100,5886192500,13000,13000,13000,13000,0
20230623,194000,5886192500,13000,13000,13000,13000,0
20230623,193900,5886192500,13000,13000,13000,13000,0
20230623,193800,5886192500,13000,13000,13000,13000,0
20230623,193700,5886192500,13000,13000,13000,13000,0
20230623,193600,5886192500,13000,13000,13000,13000,0
20230623,193500,5886192500,13000,13000,13000,13000,0
20230623,193400,5886192500,13000,13000,13000,13000,0
20230623,193300,5886192500,13000,13000,13000,13000,0
20230623,193200,5886192500,13000,13000,13000,13000,0
20230623,193100,5886192500,13000,13000,13000,13000,0
20230623,193000,5886192500,13000,13000,13000,13000,0
20230623,192900,5886192500,13000,13000,13000,13000,0
20230623,192800,5886192500,13000,13000,13000,13000,0
20230623,192700,5886192500,13000,13000,13000,13000,0
20230623,192600,5886192500,13000,13000,13000,13000,0
20230623,192500,5886192500,13000,13000,13000,13000,0
20230623,192400,5886192500,13000,13000,13000,13000,0
20230623,192300,5886192500,13000,13000,13000,13000,0
20230623,192200,5886192500,13000,13000,13000,13000,0
20230623,192100,5886192500,13000,13000,13000,13000,0
20230623,192000,5886192500,13000,13000,13000,13000,0
20230623,191900,5886192500,13000,13000,13000,13000,0
20230623,191800,5886192500,13000,13000,13000,13000,0
20230623,191700,5886192500,13000,13000,13000,13000,17240
20230623,191600,5886192500,13000,13000,13000,13000,0
20230623,191500,5886192500,13000,13000,13000,13000,0
20230623,191400,5886192500,13000,13000,13000,13000,0
20230623,191300,5886192500,13000,13000,13000,13000,0
20230623,191200,5886192500,13000,13000,13000,13000,0
20230623,191100,5886192500,13000,13000,13000,13000,0
20230623,191000,5886192500,13000,13000,13000,13000,0
20230623,190900,5886192500,13000,13000,13000,13000,0
20230623,190800,5886192500,13000,13000,13000,13000,0
20230623,190700,5886192500,13000,13000,13000,13000,0
20230623,190600,5886192500,13000,13000,13000,13000,0
20230623,190500,5886192500,13000,13000,13000,13000,0
20230623,190400,5886192500,13000,13000,13000,13000,0
20230623,190300,5886192500,13000,13000,13000,13000,0
20230623,190200,5886192500,13000,13000,13000,13000,0
20230623,190100,5886192500,13000,13000,13000,13000,0
20230623,190000,5886192500,13000,13000,13000,13000,0
20230623,185900,5886192500,13000,13000,13000,13000,0
20230623,185800,5886192500,13000,13000,13000,13000,0
20230623,185700,5886192500,13000,13000,13000,13000,0
20230623,185600,5886192500,13000,13000,13000,13000,0
20230623,185500,5886192500,13000,13000,13000,13000,0
20230623,185400,5886192500,13000,13000,13000,13000,0
20230623,185300,5886192500,13000,13000,13000,13000,0
20230623,185200,5886192500,13000,13000,13000,13000,0
20230623,185100,5886192500,13000,13000,13000,13000,0
20230623,185000,5886192500,13000,13000,13000,13000,0
20230623,184900,5886192500,13000,13000,13000,13000,0
20230623,184800,5886192500,13000,13000,13000,13000,0
20230623,184700,5886192500,13000,13000,13000,13000,17240
20230623,184600,5886192500,13000,13000,13000,13000,0
20230623,184500,5886192500,13000,13000,13000,13000,0
20230623,184400,5886192500,13000,13000,13000,13000,0
20230623,184300,5886192500,13000,13000,13000,13000,0
20230623,184200,5886192500,13000,13000,13000,13000,0
20230623,184100,5886192500,13000,13000,13000,13000,0
20230623,184000,5886192500,13000,13000,13000,13000,0
20230623,183900,5886192500,13000,13000,13000,13000,0
20230623,183800,5886192500,13000,13000,13000,13000,0
20230623,183700,5886192500,13000,13000,13000,13000,0
20230623,183600,5886192500,13000,13000,13000,13000,0
20230623,183500,5886192500,13000,13000,13000,13000,0
20230623,183400,5886192500,13000,13000,13000,13000,0
20230623,183300,5886192500,13000,13000,13000,13000,0
20230623,183200,5886192500,13000,13000,13000,13000,0
20230623,183100,5886192500,13000,13000,13000,13000,0
20230623,183000,5886192500,13000,13000,13000,13000,0
20230623,182900,5886192500,13000,13000,13000,13000,0
20230623,182800,5886192500,13000,13000,13000,13000,0
20230623,182700,5886192500,13000,13000,13000,13000,0
20230623,182600,5886192500,13000,13000,13000,13000,0
20230623,182500,5886192500,13000,13000,13000,13000,0
20230623,182400,5886192500,13000,13000,13000,13000,0
20230623,182300,5886192500,13000,13000,13000,13000,0
20230623,182200,5886192500,13000,13000,13000,13000,0
20230623,182100,5886192500,13000,13000,13000,13000,0
20230623,182000,5886192500,13000,13000,13000,13000,0
20230623,181900,5886192500,13000,13000,13000,13000,0
20230623,181800,5886192500,13000,13000,13000,13000,0
20230623,181700,5886192500,13000,13000,13000,13000,17240
20230623,181600,5886192500,13000,13000,13000,13000,0
20230623,181500,5886192500,13000,13000,13000,13000,0
20230623,181400,5886192500,13000,13000,13000,13000,0
20230623,181300,5886192500,13000,13000,13000,13000,0
20230623,181200,5886192500,13000,13000,13000,13000,0
20230623,181100,5886192500,13000,13000,13000,13000,0
20230623,181000,5886192500,13000,13000,13000,13000,0
20230623,180900,5886192500,13000,13000,13000,13000,0
20230623,180800,5886192500,13000,13000,13000,13000,0
20230623,180700,5886192500,13000,13000,13000,13000,0
20230623,180600,5886192500,13000,13000,13000,13000,0
20230623,180500,5886192500,13000,13000,13000,13000,0
20230623,180400,5886192500,13000,13000,13000,13000,0
20230623,180300,5886192500,13000,13000,13000,13000,0
20230623,180200,5886192500,13000,13000,13000,13000,0
20230623,180100,5886192500,13000,13000,13000,13000,0
20230623,180000,5886192500,13000,13000,13000,13000,0
20230623,175900,5886192500,13000,13000,13000,13000,0
20230623,175800,5886192500,13000,13000,13000,13000,0
20230623,175700,5886192500,13000,13000,13000,13000,0
20230623,175600,5886192500,13000,13000,13000,13000,0
20230623,175500,5886192500,13000,13000,13000,13000,0
20230623,175400,5886192500,13000,13000,13000,13000,0
20230623,175300,5886192500,13000,13000,13000,13000,0
20230623,175200,5886192500,13000,13000,13000,13000,0
20230623,175100,5886192500,13000,13000,13000,13000,0
20230623,175000,5886192500,13000,13000,13000,13000,0
20230623,174900,5886192500,13000,13000,13000,13000,0
20230623,174800,5886192500,13000,13000,13000,13000,0
20230623,174700,5886192500,13000,13000,13000,13000,17240
20230623,174600,5886192500,13000,13000,13000,13000,0
20230623,174500,5886192500,13000,13000,13000,13000,0
20230623,174400,5886192500,13000,13000,13000,13000,0
20230623,174300,5886192500,13000,13000,13000,13000,0
20230623,174200,5886192500,13000,13000,13000,13000,0
20230623,174100,5886192500,13000,13000,13000,13000,0
20230623,174000,5886192500,13000,13000,13000,13000,0
20230623,173900,5886192500,13000,13000,13000,13000,0
20230623,173800,5886192500,13000,13000,13000,13000,0
20230623,173700,5886192500,13000,13000,13000,13000,0
20230623,173600,5886192500,13000,13000,13000,13000,0
20230623,173500,5886192500,13000,13000,13000,13000,0
20230623,173400,5886192500,13000,13000,13000,13000,0
20230623,173300,5886192500,13000,13000,13000,13000,0
20230623,173200,5886192500,13000,13000,13000,13000,0
20230623,173100,5886192500,13000,13000,13000,13000,0
20230623,173000,5886192500,13000,13000,13000,13000,0
20230623,172900,5886192500,13000,13000,13000,13000,0
20230623,172800,5886192500,13000,13000,13000,13000,0
20230623,172700,5886192500,13000,13000,13000,13000,0
20230623,172600,5886192500,13000,13000,13000,13000,0
20230623,172500,5886192500,13000,13000,13000,13000,0
20230623,172400,5886192500,13000,13000,13000,13000,0
20230623,172300,5886192500,13000,13000,13000,13000,0
20230623,172200,5886192500,13000,13000,13000,13000,0
20230623,172100,5886192500,13000,13000,13000,13000,0
20230623,172000,5886192500,13000,13000,13000,13000,0
20230623,171900,5886192500,13000,13000,13000,13000,0
20230623,171800,5886192500,13000,13000,13000,13000,0
20230623,171700,5886192500,13000,13000,13000,13000,17240
20230623,171600,5886192500,13000,13000,13000,13000,0
20230623,171500,5886192500,13000,13000,13000,13000,0
20230623,171400,5886192500,13000,13000,13000,13000,0
20230623,171300,5886192500,13000,13000,13000,13000,0
20230623,171200,5886192500,13000,13000,13000,13000,0
20230623,171100,5886192500,13000,13000,13000,13000,0
20230623,171000,5886192500,13000,13000,13000,13000,0
20230623,170900,5886192500,13000,13000,13000,13000,0
20230623,170800,5886192500,13000,13000,13000,13000,0
20230623,170700,5886192500,13000,13000,13000,13000,0
20230623,170600,5886192500,13000,13000,13000,13000,0
20230623,170500,5886192500,13000,13000,13000,13000,0
20230623,170400,5886192500,13000,13000,13000,13000,0
20230623,170300,5886192500,13000,13000,13000,13000,0
20230623,170200,5886192500,13000,13000,13000,13000,0
20230623,170100,5886192500,13000,13000,13000,13000,0
20230623,170000,5886192500,13000,13000,13000,13000,0
20230623,165900,5886192500,13000,13000,13000,13000,0
20230623,165800,5886192500,13000,13000,13000,13000,0
20230623,165700,5886192500,13000,13000,13000,13000,0
20230623,165600,5886192500,13000,13000,13000,13000,0
20230623,165500,5886192500,13000,13000,13000,13000,0
20230623,165400,5886192500,13000,13000,13000,13000,0
20230623,165300,5886192500,13000,13000,13000,13000,0
20230623,165200,5886192500,13000,13000,13000,13000,0
20230623,165100,5886192500,13000,13000,13000,13000,0
20230623,165000,5886192500,13000,13000,13000,13000,0
20230623,164900,5886192500,13000,13000,13000,13000,0
20230623,164800,5886192500,13000,13000,13000,13000,0
20230623,164700,5886192500,13000,13000,13000,13000,17240
20230623,164600,5886192500,13000,13000,13000,13000,0
20230623,164500,5886192500,13000,13000,13000,13000,0
20230623,164400,5886192500,13000,13000,13000,13000,0
20230623,164300,5886192500,13000,13000,13000,13000,0
20230623,164200,5886192500,13000,13000,13000,13000,0
20230623,164100,5886192500,13000,13000,13000,13000,0
20230623,164000,5886192500,13000,13000,13000,13000,0
20230623,163900,5886192500,13000,13000,13000,13000,0
20230623,163800,5886192500,13000,13000,13000,13000,0
20230623,163700,5886192500,13000,13000,13000,13000,0
20230623,163600,5886192500,13000,13000,13000,13000,0
20230623,163500,5886192500,13000,13000,13000,13000,0
20230623,163400,5886192500,13000,13000,13000,13000,0
20230623,163300,5886192500,13000,13000,13000,13000,0
20230623,163200,5886192500,13000,13000,13000,13000,0
20230623,163100,5886192500,13000,13000,13000,13000,0
20230623,163000,5886192500,13000,13000,13000,13000,0
20230623,162900,5886192500,13000,13000,13000,13000,0
20230623,162800,5886192500,13000,13000,13000,13000,0
20230623,162700,5886192500,13000,13000,13000,13000,0
20230623,162600,5886192500,13000,13000,13000,13000,0
20230623,162500,5886192500,13000,13000,13000,13000,0
20230623,162400,5886192500,13000,13000,13000,13000,0
20230623,162300,5886192500,13000,13000,13000,13000,0
20230623,162200,5886192500,13000,13000,13000,13000,0
20230623,162100,5886192500,13000,13000,13000,13000,0
20230623,162000,5886192500,13000,13000,13000,13000,0
20230623,161900,5886192500,13000,13000,13000,13000,0
20230623,161800,5886192500,13000,13000,13000,13000,0
20230623,161700,5886192500,13000,13000,13000,13000,17240
20230623,161600,5886192500,13000,13000,13000,13000,0
20230623,161500,5886192500,13000,13000,13000,13000,0
20230623,161400,5886192500,13000,13000,13000,13000,0
20230623,161300,5886192500,13000,13000,13000,13000,0
20230623,161200,5886192500,13000,13000,13000,13000,0
20230623,161100,5886192500,13000,13000,13000,13000,0
20230623,161000,5886192500,13000,13000,13000,13000,0
20230623,160900,5886192500,13000,13000,13000,13000,0
20230623,160800,5886192500,13000,13000,13000,13000,0
20230623,160700,5886192500,13000,13000,13000,13000,0
20230623,160600,5886192500,13000,13000,13000,13000,0
20230623,160500,5886192500,13000,13000,13000,13000,0
20230623,160400,5886192500,13000,13000,13000,13000,0
20230623,160300,5886192500,13000,13000,13000,13000,0
20230623,160200,5886192500,13000,13000,13000,13000,0
20230623,160100,5886192500,13000,13000,13000,13000,0
20230623,160000,5886192500,13000,13000,13000,13000,0
20230623,155900,5886192500,13000,13000,13000,13000,0
20230623,155800,5886192500,13000,13000,13000,13000,0
20230623,155700,5886192500,13000,13000,13000,13000,0
20230623,155600,5886192500,13000,13000,13000,13000,0
20230623,155500,5886192500,13000,13000,13000,13000,0
20230623,155400,5886192500,13000,13000,13000,13000,0
20230623,155300,5886192500,13000,13000,13000,13000,0
20230623,155200,5886192500,13000,13000,13000,13000,0
20230623,155100,5886192500,13000,13000,13000,13000,0
20230623,155000,5886192500,13000,13000,13000,13000,0
20230623,154900,5886192500,13000,13000,13000,13000,0
20230623,154800,5886192500,13000,13000,13000,13000,0
20230623,154700,5886192500,13000,13000,13000,13000,17240
20230623,154600,5886192500,13000,13000,13000,13000,0
20230623,154500,5886192500,13000,13000,13000,13000,0
20230623,154400,5886192500,13000,13000,13000,13000,0
20230623,154300,5886192500,13000,13000,13000,13000,0
20230623,154200,5886192500,13000,13000,13000,13000,0
20230623,154100,5886192500,13000,13000,13000,13000,0
20230623,154000,5886192500,13000,13000,13000,13000,0
20230623,153900,5886192500,13000,13000,13000,13000,0
20230623,153800,5886192500,13000,13000,13000,13000,0
20230623,153700,5886192500,13000,13000,13000,13000,0
20230623,153600,5886192500,13000,13000,13000,13000,0
20230623,153500,5886192500,13000,13000,13000,13000,0
20230623,153400,5886192500,13000,13000,13000,13000,0
20230623,153300,5886192500,13000,13000,13000,13000,0
20230623,153200,5886192500,13000,13000,13000,13000,0
20230623,153100,5886192500,13000,13000,13000,13000,0
20230623,153000,5886192500,13000,13000,13000,13000,17240
20230623,152900,5662072500,13030,13030,13030,13030,0
20230623,152800,5662072500,13030,13030,13030,13030,0
20230623,152700,5662072500,13030,13030,13030,13030,0
20230623,152600,5662072500,13030,13030,13030,13030,0
20230623,152500,5662072500,13030,13030,13030,13030,0
20230623,152400,5662072500,13030,13030,13030,13030,0
20230623,152300,5662072500,13030,13030,13030,13030,0
20230623,152200,5662072500,13030,13030,13030,13030,0
20230623,152100,5662072500,13030,13030,13030,13030,0
20230623,152000,5662072500,13030,13030,13030,13030,0
20230623,151900,5662072500,13030,13020,13030,13010,2241
20230623,151800,5632893640,13020,13030,13030,13010,6923
20230623,151700,5542735810,13020,13020,13030,13020,2655
20230623,151600,5508166870,13020,13020,13030,13020,1150
20230623,151500,5493193420,13020,13020,13030,13020,711
20230623,151400,5483931820,13030,13020,13030,13020,1754
20230623,151300,5461092100,13030,13030,13030,13020,217
20230623,151200,5458264920,13030,13030,13030,13020,284
20230623,151100,5454564950,13030,13030,13030,13020,144
20230623,151000,5452688730,13020,13020,13030,13020,193
20230623,150900,5450174850,13020,13020,13030,13010,1077
20230623,150800,5436154120,13020,13020,13020,13020,629
20230623,150700,5427964540,13020,13020,13020,13010,1053
20230623,150600,5414256470,13020,13010,13020,13010,129
20230623,150500,5412577140,13020,13020,13020,13010,1341
20230623,150400,5395119330,13020,13010,13020,13010,154
20230623,150300,5393114350,13020,13020,13020,13010,944
20230623,150200,5380826970,13020,13020,13030,13020,829
20230623,150100,5370033280,13020,13020,13030,13010,632
20230623,150000,5361804480,13020,13010,13020,13010,324
20230623,145900,5357588380,13020,13020,13020,13010,1026
20230623,145800,5344238120,13010,13010,13020,13010,97
20230623,145700,5342975340,13020,13010,13020,13010,289
20230623,145600,5339212670,13010,13020,13020,13010,1095
20230623,145500,5324966500,13020,13010,13020,13010,1174
20230623,145400,5309681150,13020,13010,13020,13010,2320
20230623,145300,5279480870,13020,13010,13020,13010,304
20230623,145200,5275525610,13010,13010,13020,13010,67
20230623,145100,5274653880,13010,13010,13020,13010,273
20230623,145000,5271101990,13020,13010,13020,13010,250
20230623,144900,5267848630,13020,13010,13020,13010,160
20230623,144800,5265766850,13020,13020,13030,13010,1736
20230623,144700,5243163770,13030,13020,13030,13020,224
20230623,144600,5240246250,13020,13030,13030,13020,898
20230623,144500,5228553130,13020,13020,13030,13020,73
20230623,144400,5227602630,13020,13020,13030,13020,426
20230623,144300,5222054600,13030,13020,13030,13010,1546
20230623,144200,5201926270,13010,13010,13020,13010,264
20230623,144100,5198489930,13010,13020,13020,13010,351
20230623,144000,5193923310,13010,13020,13020,13010,1220
20230623,143900,5178048990,13010,13030,13030,13010,4508
20230623,143800,5119343310,13030,13040,13040,13030,345
20230623,143700,5114845770,13040,13040,13040,13030,276
20230623,143600,5111248240,13040,13050,13050,13040,641
20230623,143500,5102889390,13050,13050,13050,13040,689
20230623,143400,5093898040,13050,13050,13060,13050,328
20230623,143300,5089617600,13050,13040,13060,13040,247
20230623,143200,5086393990,13040,13030,13040,13030,1167
20230623,143100,5071177230,13030,13030,13040,13030,162
20230623,143000,5069066260,13030,13030,13040,13030,332
20230623,142900,5064739860,13020,13030,13030,13020,1736
20230623,142800,5042124030,13030,13040,13040,13030,593
20230623,142700,5034394710,13050,13030,13050,13030,1683
20230623,142600,5012444010,13040,13020,13040,13020,1802
20230623,142500,4988964060,13030,13020,13030,13020,187
20230623,142400,4986528840,13030,13020,13030,13020,117
20230623,142300,4985005330,13030,13020,13030,13020,463
20230623,142200,4978976660,13020,13030,13030,13020,238
20230623,142100,4975877790,13020,13020,13030,13020,118
20230623,142000,4974341280,13030,13020,13030,13020,64
20230623,141900,4973507520,13010,13020,13020,13010,3984
20230623,141800,4921671620,13020,13020,13020,13020,3859
20230623,141700,4871427440,13020,13020,13030,13020,1056
20230623,141600,4857678290,13020,13020,13020,13020,52
20230623,141500,4857001250,13020,13030,13030,13020,193
20230623,141400,4854487780,13030,13020,13030,13010,533
20230623,141300,4847551090,13030,13010,13040,13010,5171
20230623,141200,4780235840,13020,13020,13020,13010,882
20230623,141100,4768752490,13020,13030,13030,13020,2141
20230623,141000,4740876420,13030,13040,13040,13020,2398
20230623,140900,4709626490,13040,13040,13040,13040,105
20230623,140800,4708257290,13040,13040,13050,13030,1270
20230623,140700,4691700900,13050,13040,13050,13040,125
20230623,140600,4690070200,13040,13040,13040,13040,114
20230623,140500,4688583640,13040,13030,13040,13030,229
20230623,140400,4685597800,13040,13040,13040,13030,160
20230623,140300,4683511820,13030,13040,13040,13030,1154
20230623,140200,4668468430,13040,13040,13040,13040,81
20230623,140100,4667412190,13050,13040,13050,13040,63
20230623,140000,4666590150,13040,13050,13050,13040,32
20230623,135900,4666172820,13040,13040,13040,13040,160
20230623,135800,4664086420,13050,13050,13050,13040,698
20230623,135700,4654980120,13050,13040,13050,13040,3158
20230623,135600,4613769710,13040,13040,13050,13040,629
20230623,135500,4605566550,13040,13050,13050,13040,1044
20230623,135400,4591952360,13050,13050,13050,13040,533
20230623,135300,4584996870,13050,13040,13050,13030,1921
20230623,135200,4559947490,13040,13030,13040,13030,37
20230623,135100,4559465120,13040,13030,13040,13030,176
20230623,135000,4557171830,13030,13030,13030,13030,3385
20230623,134900,4513065280,13030,13040,13040,13030,204
20230623,134800,4510406300,13040,13030,13040,13030,68
20230623,134700,4509520150,13030,13040,13040,13030,144
20230623,134600,4507643030,13040,13030,13040,13030,26
20230623,134500,4507304100,13030,13040,13040,13030,543
20230623,134400,4500228800,13030,13030,13030,13030,222
20230623,134300,4497336140,13030,13030,13030,13020,417
20230623,134200,4491902650,13030,13040,13040,13020,2065
20230623,134100,4464995390,13040,13040,13040,13030,331
20230623,134000,4460680380,13030,13040,13040,13030,105
20230623,133900,4459311250,13030,13040,13040,13030,427
20230623,133800,4453746780,13030,13030,13030,13030,15
20230623,133700,4453551330,13030,13020,13030,13020,423
20230623,133600,4448039660,13020,13030,13030,13020,265
20230623,133500,4444587220,13030,13020,13030,13020,263
20230623,133400,4441160360,13030,13020,13030,13020,136
20230623,133300,4439388650,13020,13030,13030,13020,513
20230623,133200,4432708150,13030,13040,13040,13030,407
20230623,133100,4427404470,13040,13040,13050,13030,1064
20230623,133000,4413537000,13040,13050,13050,13040,328
20230623,132900,4409256860,13040,13040,13050,13040,428
20230623,132800,4403675680,13050,13030,13050,13030,132
20230623,132700,4401954710,13030,13040,13040,13020,3199
20230623,132600,4360289030,13040,13040,13050,13030,1115
20230623,132500,4345749630,13040,13040,13050,13040,190
20230623,132400,4343271930,13040,13050,13050,13040,108
20230623,132300,4341863500,13040,13030,13040,13020,2566
20230623,132200,4308426820,13020,13030,13030,13020,1051
20230623,132100,4294733040,13030,13020,13030,13020,193
20230623,132000,4292218970,13030,13020,13030,13020,547
20230623,131900,4285091660,13020,13020,13020,13020,511
20230623,131800,4278438440,13020,13030,13030,13020,29
20230623,131700,4278060720,13020,13020,13020,13020,431
20230623,131600,4272449100,13020,13030,13030,13020,479
20230623,131500,4266212340,13030,13050,13050,13020,7817
20230623,131400,4164359220,13050,13050,13060,13050,219
20230623,131300,4161501160,13050,13050,13050,13050,43
20230623,131200,4160940010,13050,13060,13060,13050,698
20230623,131100,4151830070,13050,13060,13060,13050,312
20230623,131000,4147757870,13060,13060,13060,13050,207
20230623,130900,4145056070,13060,13060,13060,13050,423
20230623,130800,4139531700,13060,13060,13060,13060,1845
20230623,130700,4115436000,13060,13070,13080,13060,1408
20230623,130600,4097022110,13070,13070,13080,13060,5826
20230623,130500,4020859590,13080,13070,13080,13060,8812
20230623,130400,3905609550,13070,13070,13080,13060,287
20230623,130300,3901858850,13070,13070,13080,13070,182
20230623,130200,3899480010,13070,13070,13070,13070,117
20230623,130100,3897950820,13070,13080,13080,13070,184
20230623,130000,3895545360,13080,13060,13080,13060,13
20230623,125900,3895375340,13060,13070,13070,13060,584
20230623,125800,3887747460,13070,13080,13080,13070,1905
20230623,125700,3862843340,13080,13080,13080,13080,191
20230623,125600,3860345060,13080,13090,13090,13080,1219
20230623,125500,3844400430,13080,13090,13090,13080,725
20230623,125400,3834910550,13090,13080,13090,13080,115
20230623,125300,3833406030,13090,13100,13100,13090,432
20230623,125200,3827751050,13090,13090,13090,13080,512
20230623,125100,3821048990,13080,13080,13090,13080,22
20230623,125000,3820761110,13080,13090,13090,13080,57
20230623,124900,3820015020,13090,13080,13090,13080,18
20230623,124800,3819779470,13080,13090,13090,13080,27
20230623,124700,3819426050,13090,13100,13100,13090,304
20230623,124600,3815446680,13090,13090,13090,13080,461
20230623,124500,3809414360,13090,13090,13090,13090,69
20230623,124400,3808511150,13080,13090,13100,13080,923
20230623,124300,3796429530,13100,13090,13100,13090,626
20230623,124200,3788232980,13100,13090,13100,13090,128
20230623,124100,3786556190,13090,13090,13100,13090,62
20230623,124000,3785744600,13100,13100,13100,13100,26
20230623,123900,3785404000,13100,13090,13100,13080,74
20230623,123800,3784435310,13090,13090,13100,13080,1098
20230623,123700,3770072480,13080,13080,13090,13080,405
20230623,123600,3764773070,13080,13080,13090,13080,48
20230623,123500,3764145120,13070,13090,13090,13070,2607
20230623,123400,3730059120,13090,13090,13100,13090,63
20230623,123300,3729233850,13090,13100,13110,13090,655
20230623,123200,3720654360,13110,13100,13110,13100,30
20230623,123100,3720261100,13110,13110,13110,13110,0
20230623,123000,3720261100,13110,13100,13110,13100,285
20230623,122900,3716526500,13100,13100,13110,13100,168
20230623,122800,3714325690,13100,13100,13110,13100,120
20230623,122700,3712753380,13100,13100,13100,13090,1301
20230623,122600,3695711040,13090,13100,13100,13090,8
20230623,122500,3695606270,13100,13100,13100,13090,60
20230623,122400,3694820740,13090,13090,13100,13090,13
20230623,122300,3694650470,13090,13090,13100,13090,483
20230623,122200,3688327890,13090,13090,13100,13090,367
20230623,122100,3683523850,13100,13090,13100,13090,72
20230623,122000,3682581150,13090,13090,13100,13090,198
20230623,121900,3679989320,13090,13090,13100,13090,443
20230623,121800,3674190330,13090,13080,13100,13080,552
20230623,121700,3666964610,13080,13080,13090,13080,294
20230623,121600,3663118430,13080,13080,13090,13080,1049
20230623,121500,3649396000,13080,13080,13090,13080,13
20230623,121400,3649225860,13090,13090,13100,13090,599
20230623,121300,3641384940,13090,13090,13100,13090,1021
20230623,121200,3628019830,13100,13090,13100,13090,232
20230623,121100,3624982180,13090,13090,13100,13090,327
20230623,121000,3620701590,13100,13090,13100,13090,69
20230623,120900,3619798120,13100,13100,13100,13100,883
20230623,120800,3608230820,13100,13110,13110,13100,29
20230623,120700,3607850780,13110,13100,13110,13100,8
20230623,120600,3607745920,13100,13110,13110,13100,32
20230623,120500,3607326610,13100,13120,13120,13100,580
20230623,120400,3599724140,13120,13110,13120,13110,1153
20230623,120300,3584607960,13110,13110,13120,13110,1019
20230623,120200,3571244510,13110,13110,13110,13100,851
20230623,120100,3560087920,13100,13090,13110,13090,2410
20230623,120000,3528516520,13090,13080,13100,13080,3929
20230623,115900,3477104440,13080,13080,13080,13070,604
20230623,115800,3469204140,13070,13070,13080,13070,265
20230623,115700,3465740470,13070,13070,13080,13070,338
20230623,115600,3461321680,13070,13070,13080,13070,57
20230623,115500,3460576540,13070,13080,13080,13070,28
20230623,115400,3460210530,13070,13070,13080,13070,118
20230623,115300,3458668160,13070,13070,13080,13070,311
20230623,115200,3454603300,13080,13080,13080,13070,362
20230623,115100,3449868560,13070,13080,13080,13070,25
20230623,115000,3449541580,13080,13080,13080,13070,252
20230623,114900,3446245510,13070,13080,13080,13070,130
20230623,114800,3444545150,13080,13080,13080,13080,257
20230623,114700,3441183590,13080,13070,13080,13070,478
20230623,114600,3434936020,13070,13040,13080,13040,2404
20230623,114500,3403552760,13050,13050,13050,13040,590
20230623,114400,3395853760,13050,13040,13050,13030,570
20230623,114300,3388419660,13050,13040,13050,13040,398
20230623,114200,3383229640,13040,13040,13050,13040,469
20230623,114100,3377113830,13050,13040,13050,13040,302
20230623,114000,3373175240,13040,13040,13050,13040,1186
20230623,113900,3357709700,13040,13040,13040,13030,217
20230623,113800,3354880240,13040,13030,13040,13030,57
20230623,113700,3354137490,13030,13040,13040,13030,1189
20230623,113600,3338643270,13030,13030,13040,13030,62
20230623,113500,3337835110,13040,13040,13040,13030,178
20230623,113400,3335515490,13030,13040,13040,13030,92
20230623,113300,3334315830,13040,13030,13040,13030,352
20230623,113200,3329729010,13040,13030,13040,13030,545
20230623,113100,3322624590,13030,13030,13030,13020,214
20230623,113000,3319836390,13030,13020,13030,13020,911
20230623,112900,3307969670,13020,13020,13020,13010,21
20230623,112800,3307696260,13020,13020,13020,13020,106
20230623,112700,3306316140,13010,13020,13020,13010,50
20230623,112600,3305665160,13020,13010,13020,13010,1482
20230623,112500,3286376980,13010,13010,13010,13000,252
20230623,112400,3283100810,13010,13000,13010,13000,227
20230623,112300,3280148560,13000,13010,13010,13000,137
20230623,112200,3278367330,13000,13000,13020,13000,341
20230623,112100,3273932880,13000,13010,13020,13000,630
20230623,112000,3265736210,13010,13010,13020,13010,133
20230623,111900,3264005150,13010,13010,13010,13010,419
20230623,111800,3258553960,13010,13010,13020,13010,92
20230623,111700,3257356930,13010,13020,13020,13010,93
20230623,111600,3256146770,13010,13010,13010,13000,1100
20230623,111500,3241835830,13010,13000,13010,13000,854
20230623,111400,3230726940,13010,13010,13010,13000,410
20230623,111300,3225395180,13010,13000,13010,13000,174
20230623,111200,3223131610,13010,13010,13020,13000,935
20230623,111100,3210968180,13010,13000,13010,13000,215
20230623,111000,3208171050,13000,13010,13010,13000,1303
20230623,110900,3191229040,13010,13000,13010,13000,592
20230623,110800,3183527130,13010,13000,13010,13000,808
20230623,110700,3173021600,13010,13000,13010,13000,208
20230623,110600,3170315690,13000,13000,13000,13000,2369
20230623,110500,3139518690,13000,12990,13000,12990,95
20230623,110400,3138283800,12990,13000,13000,12990,434
20230623,110300,3132645570,13000,12980,13000,12980,2522
20230623,110200,3099884180,12980,12990,12990,12980,320
20230623,110100,3095730380,12980,12980,12990,12980,270
20230623,110000,3092224710,12980,13000,13000,12980,1601
20230623,105900,3071434320,13000,12990,13000,12990,569
20230623,105800,3064042860,12990,12980,12990,12980,4147
20230623,105700,3010195720,12980,12990,13000,12980,4281
20230623,105600,2954609070,12990,12990,13000,12990,660
20230623,105500,2946034780,13000,13000,13010,12990,970
20230623,105400,2933431670,13000,13010,13010,13000,1071
20230623,105300,2919508430,13010,13000,13010,13000,213
20230623,105200,2916737430,13000,12980,13000,12980,4644
20230623,105100,2856390070,12990,12990,12990,12980,288
20230623,105000,2852648970,12990,12990,12990,12980,702
20230623,104900,2843530000,12990,12990,12990,12980,964
20230623,104800,2831010160,12990,12980,12990,12980,1238
20230623,104700,2814931790,12990,13000,13000,12980,3080
20230623,104600,2774922630,13000,13000,13010,12990,1985
20230623,104500,2749121650,13010,13010,13020,13000,6539
20230623,104400,2664091440,13020,13020,13020,13010,1582
20230623,104300,2643504850,13020,13020,13030,13020,6610
20230623,104200,2557442640,13030,13030,13030,13020,5193
20230623,104100,2489789350,13030,13040,13040,13030,2522
20230623,104000,2456906080,13040,13050,13050,13040,258
20230623,103900,2453541480,13040,13040,13050,13040,664
20230623,103800,2444882460,13040,13050,13050,13040,163
20230623,103700,2442755730,13050,13060,13060,13050,2349
20230623,103600,2412100640,13060,13050,13060,13050,471
20230623,103500,2405953150,13060,13060,13060,13050,47
20230623,103400,2405339460,13060,13060,13060,13060,1583
20230623,103300,2384665480,13060,13070,13070,13060,264
20230623,103200,2381216420,13070,13090,13100,13060,3214
20230623,103100,2339165890,13090,13100,13100,13090,175
20230623,103000,2336874580,13100,13090,13100,13090,222
20230623,102900,2333967910,13100,13100,13100,13090,142
20230623,102800,2332108830,13100,13110,13110,13100,1130
20230623,102700,2317305430,13100,13110,13110,13100,34
20230623,102600,2316859700,13110,13110,13110,13100,346
20230623,102500,2312325150,13100,13090,13100,13090,766
20230623,102400,2302290640,13090,13100,13100,13090,205
20230623,102300,2299607180,13100,13090,13100,13090,1278
20230623,102200,2282877200,13100,13100,13100,13090,1453
20230623,102100,2263843910,13100,13120,13120,13100,62
20230623,102000,2263031100,13110,13120,13120,13100,2072
20230623,101900,2235876850,13120,13120,13130,13110,1240
20230623,101800,2219618040,13120,13120,13130,13110,779
20230623,101700,2209393530,13130,13130,13130,13120,872
20230623,101600,2197951730,13120,13120,13130,13100,3199
20230623,101500,2155985560,13090,13110,13120,13090,2213
20230623,101400,2126970430,13130,13130,13130,13110,1777
20230623,101300,2103645060,13120,13110,13130,13110,5215
20230623,101200,2035245180,13110,13100,13110,13100,63
20230623,101100,2034419300,13100,13100,13110,13090,1147
20230623,101000,2019398290,13100,13090,13100,13080,296
20230623,100900,2015523680,13080,13080,13090,13070,216
20230623,100800,2012698370,13080,13080,13090,13080,280
20230623,100700,2009035300,13080,13090,13100,13080,1257
20230623,100600,1992580570,13090,13080,13090,13080,1566
20230623,100500,1972082390,13080,13080,13090,13080,1471
20230623,100400,1952841290,13080,13080,13080,13070,313
20230623,100300,1948748960,13070,13070,13070,13060,1664
20230623,100200,1927007100,13070,13060,13070,13050,1069
20230623,100100,1913050060,13060,13060,13070,13060,488
20230623,100000,1906676400,13060,13040,13070,13030,872
20230623,095900,1895304490,13040,13040,13040,13030,2921
20230623,095800,1857226800,13050,13050,13070,13040,826
20230623,095700,1846447150,13050,13080,13080,13050,1374
20230623,095600,1828507770,13070,13080,13090,13070,781
20230623,095500,1818293180,13080,13060,13080,13060,1399
20230623,095400,1800010640,13050,13060,13060,13050,288
20230623,095300,1796250410,13060,13050,13060,13040,9398
20230623,095200,1673677140,13060,13070,13070,13050,3019
20230623,095100,1634255960,13070,13070,13070,13060,186
20230623,095000,1631824950,13070,13070,13070,13060,316
20230623,094900,1627695330,13060,13060,13070,13060,577
20230623,094800,1620155180,13070,13070,13070,13060,2351
20230623,094700,1589447630,13070,13070,13080,13070,1173
20230623,094600,1574116390,13070,13070,13080,13070,1179
20230623,094500,1558706810,13080,13070,13090,13070,1161
20230623,094400,1543515190,13070,13070,13080,13070,1373
20230623,094300,1525568900,13070,13070,13070,13060,797
20230623,094200,1515152870,13070,13070,13070,13060,627
20230623,094100,1506958890,13080,13090,13090,13070,2493
20230623,094000,1474364440,13090,13090,13090,13080,756
20230623,093900,1464470310,13090,13090,13090,13080,1920
20230623,093800,1439352760,13090,13080,13090,13070,1021
20230623,093700,1426003380,13070,13140,13140,13070,16394
20230623,093600,1211224210,13140,13140,13140,13130,475
20230623,093500,1204987190,13140,13130,13140,13130,469
20230623,093400,1198826750,13130,13140,13140,13130,499
20230623,093300,1192274700,13140,13130,13140,13130,1122
20230623,093200,1177536110,13140,13130,13140,13130,61
20230623,093100,1176734860,13130,13130,13130,13120,1656
20230623,093000,1154991590,13130,13130,13130,13120,331
20230623,092900,1150647480,13130,13130,13140,13130,743
20230623,092800,1140891870,13140,13140,13140,13130,361
20230623,092700,1136149450,13140,13160,13160,13130,2984
20230623,092600,1096936420,13160,13160,13160,13150,5326
20230623,092500,1026877270,13160,13150,13160,13150,1945
20230623,092400,1001281090,13150,13150,13160,13150,2709
20230623,092300,965654390,13150,13140,13160,13140,2297
20230623,092200,935459510,13140,13110,13140,13100,2220
20230623,092100,906320760,13110,13100,13110,13090,1771
20230623,092000,883119390,13100,13080,13100,13080,1535
20230623,091900,863027030,13080,13090,13090,13080,1078
20230623,091800,848925890,13080,13090,13090,13080,2110
20230623,091700,821326810,13090,13090,13100,13080,1262
20230623,091600,804812580,13090,13100,13110,13090,3452
20230623,091500,759602450,13100,13100,13110,13100,1379
20230623,091400,741531620,13110,13120,13120,13100,7062
20230623,091300,648938980,13130,13130,13140,13120,2885
20230623,091200,611055000,13140,13130,13140,13130,1236
20230623,091100,594824280,13130,13140,13140,13130,1127
20230623,091000,580021710,13140,13140,13150,13130,2647
20230623,090900,545244270,13150,13150,13160,13140,3945
20230623,090800,493371320,13150,13150,13180,13150,4540
20230623,090700,433630440,13150,13110,13150,13110,3950
20230623,090600,381758600,13120,13100,13130,13090,6677
20230623,090500,294249820,13100,13090,13100,13090,1532
20230623,090400,274184280,13090,13090,13100,13080,3849
20230623,090300,223800450,13090,13100,13120,13090,4072
20230623,090200,170416530,13100,13080,13120,13080,2039
20230623,090100,143705080,13080,13070,13110,13070,4634
20230623,090000,83037260,13080,13060,13090,13050,6356