KissMeData/088980/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205400,13470401800,13430,13430,13430,13430,17019
20230613,205300,13470401800,13430,13430,13430,13430,0
20230613,205200,13470401800,13430,13430,13430,13430,0
20230613,205100,13470401800,13430,13430,13430,13430,0
20230613,205000,13470401800,13430,13430,13430,13430,0
20230613,204900,13470401800,13430,13430,13430,13430,0
20230613,204800,13470401800,13430,13430,13430,13430,0
20230613,204700,13470401800,13430,13430,13430,13430,0
20230613,204600,13470401800,13430,13430,13430,13430,0
20230613,204500,13470401800,13430,13430,13430,13430,0
20230613,204400,13470401800,13430,13430,13430,13430,0
20230613,204300,13470401800,13430,13430,13430,13430,0
20230613,204200,13470401800,13430,13430,13430,13430,0
20230613,204100,13470401800,13430,13430,13430,13430,0
20230613,204000,13470401800,13430,13430,13430,13430,0
20230613,203900,13470401800,13430,13430,13430,13430,0
20230613,203800,13470401800,13430,13430,13430,13430,0
20230613,203700,13470401800,13430,13430,13430,13430,0
20230613,203600,13470401800,13430,13430,13430,13430,0
20230613,203500,13470401800,13430,13430,13430,13430,0
20230613,203400,13470401800,13430,13430,13430,13430,0
20230613,203300,13470401800,13430,13430,13430,13430,0
20230613,203200,13470401800,13430,13430,13430,13430,0
20230613,203100,13470401800,13430,13430,13430,13430,0
20230613,203000,13470401800,13430,13430,13430,13430,0
20230613,202900,13470401800,13430,13430,13430,13430,0
20230613,202800,13470401800,13430,13430,13430,13430,0
20230613,202700,13470401800,13430,13430,13430,13430,0
20230613,202600,13470401800,13430,13430,13430,13430,0
20230613,202500,13470401800,13430,13430,13430,13430,0
20230613,202400,13470401800,13430,13430,13430,13430,17019
20230613,202300,13470401800,13430,13430,13430,13430,0
20230613,202200,13470401800,13430,13430,13430,13430,0
20230613,202100,13470401800,13430,13430,13430,13430,0
20230613,202000,13470401800,13430,13430,13430,13430,0
20230613,201900,13470401800,13430,13430,13430,13430,0
20230613,201800,13470401800,13430,13430,13430,13430,0
20230613,201700,13470401800,13430,13430,13430,13430,0
20230613,201600,13470401800,13430,13430,13430,13430,0
20230613,201500,13470401800,13430,13430,13430,13430,0
20230613,201400,13470401800,13430,13430,13430,13430,0
20230613,201300,13470401800,13430,13430,13430,13430,0
20230613,201200,13470401800,13430,13430,13430,13430,0
20230613,201100,13470401800,13430,13430,13430,13430,0
20230613,201000,13470401800,13430,13430,13430,13430,0
20230613,200900,13470401800,13430,13430,13430,13430,0
20230613,200800,13470401800,13430,13430,13430,13430,0
20230613,200700,13470401800,13430,13430,13430,13430,0
20230613,200600,13470401800,13430,13430,13430,13430,0
20230613,200500,13470401800,13430,13430,13430,13430,0
20230613,200400,13470401800,13430,13430,13430,13430,0
20230613,200300,13470401800,13430,13430,13430,13430,0
20230613,200200,13470401800,13430,13430,13430,13430,0
20230613,200100,13470401800,13430,13430,13430,13430,0
20230613,200000,13470401800,13430,13430,13430,13430,0
20230613,195900,13470401800,13430,13430,13430,13430,0
20230613,195800,13470401800,13430,13430,13430,13430,0
20230613,195700,13470401800,13430,13430,13430,13430,0
20230613,195600,13470401800,13430,13430,13430,13430,0
20230613,195500,13470401800,13430,13430,13430,13430,0
20230613,195400,13470401800,13430,13430,13430,13430,17019
20230613,195300,13470401800,13430,13430,13430,13430,0
20230613,195200,13470401800,13430,13430,13430,13430,0
20230613,195100,13470401800,13430,13430,13430,13430,0
20230613,195000,13470401800,13430,13430,13430,13430,0
20230613,194900,13470401800,13430,13430,13430,13430,0
20230613,194800,13470401800,13430,13430,13430,13430,0
20230613,194700,13470401800,13430,13430,13430,13430,0
20230613,194600,13470401800,13430,13430,13430,13430,0
20230613,194500,13470401800,13430,13430,13430,13430,0
20230613,194400,13470401800,13430,13430,13430,13430,0
20230613,194300,13470401800,13430,13430,13430,13430,0
20230613,194200,13470401800,13430,13430,13430,13430,0
20230613,194100,13470401800,13430,13430,13430,13430,0
20230613,194000,13470401800,13430,13430,13430,13430,0
20230613,193900,13470401800,13430,13430,13430,13430,0
20230613,193800,13470401800,13430,13430,13430,13430,0
20230613,193700,13470401800,13430,13430,13430,13430,0
20230613,193600,13470401800,13430,13430,13430,13430,0
20230613,193500,13470401800,13430,13430,13430,13430,0
20230613,193400,13470401800,13430,13430,13430,13430,0
20230613,193300,13470401800,13430,13430,13430,13430,0
20230613,193200,13470401800,13430,13430,13430,13430,0
20230613,193100,13470401800,13430,13430,13430,13430,0
20230613,193000,13470401800,13430,13430,13430,13430,0
20230613,192900,13470401800,13430,13430,13430,13430,0
20230613,192800,13470401800,13430,13430,13430,13430,0
20230613,192700,13470401800,13430,13430,13430,13430,0
20230613,192600,13470401800,13430,13430,13430,13430,0
20230613,192500,13470401800,13430,13430,13430,13430,0
20230613,192400,13470401800,13430,13430,13430,13430,17019
20230613,192300,13470401800,13430,13430,13430,13430,0
20230613,192200,13470401800,13430,13430,13430,13430,0
20230613,192100,13470401800,13430,13430,13430,13430,0
20230613,192000,13470401800,13430,13430,13430,13430,0
20230613,191900,13470401800,13430,13430,13430,13430,0
20230613,191800,13470401800,13430,13430,13430,13430,0
20230613,191700,13470401800,13430,13430,13430,13430,0
20230613,191600,13470401800,13430,13430,13430,13430,0
20230613,191500,13470401800,13430,13430,13430,13430,0
20230613,191400,13470401800,13430,13430,13430,13430,0
20230613,191300,13470401800,13430,13430,13430,13430,0
20230613,191200,13470401800,13430,13430,13430,13430,0
20230613,191100,13470401800,13430,13430,13430,13430,0
20230613,191000,13470401800,13430,13430,13430,13430,0
20230613,190900,13470401800,13430,13430,13430,13430,0
20230613,190800,13470401800,13430,13430,13430,13430,0
20230613,190700,13470401800,13430,13430,13430,13430,0
20230613,190600,13470401800,13430,13430,13430,13430,0
20230613,190500,13470401800,13430,13430,13430,13430,0
20230613,190400,13470401800,13430,13430,13430,13430,0
20230613,190300,13470401800,13430,13430,13430,13430,0
20230613,190200,13470401800,13430,13430,13430,13430,0
20230613,190100,13470401800,13430,13430,13430,13430,0
20230613,190000,13470401800,13430,13430,13430,13430,0
20230613,185900,13470401800,13430,13430,13430,13430,0
20230613,185800,13470401800,13430,13430,13430,13430,0
20230613,185700,13470401800,13430,13430,13430,13430,0
20230613,185600,13470401800,13430,13430,13430,13430,0
20230613,185500,13470401800,13430,13430,13430,13430,0
20230613,185400,13470401800,13430,13430,13430,13430,17019
20230613,185300,13470401800,13430,13430,13430,13430,0
20230613,185200,13470401800,13430,13430,13430,13430,0
20230613,185100,13470401800,13430,13430,13430,13430,0
20230613,185000,13470401800,13430,13430,13430,13430,0
20230613,184900,13470401800,13430,13430,13430,13430,0
20230613,184800,13470401800,13430,13430,13430,13430,0
20230613,184700,13470401800,13430,13430,13430,13430,0
20230613,184600,13470401800,13430,13430,13430,13430,0
20230613,184500,13470401800,13430,13430,13430,13430,0
20230613,184400,13470401800,13430,13430,13430,13430,0
20230613,184300,13470401800,13430,13430,13430,13430,0
20230613,184200,13470401800,13430,13430,13430,13430,0
20230613,184100,13470401800,13430,13430,13430,13430,0
20230613,184000,13470401800,13430,13430,13430,13430,0
20230613,183900,13470401800,13430,13430,13430,13430,0
20230613,183800,13470401800,13430,13430,13430,13430,0
20230613,183700,13470401800,13430,13430,13430,13430,0
20230613,183600,13470401800,13430,13430,13430,13430,0
20230613,183500,13470401800,13430,13430,13430,13430,0
20230613,183400,13470401800,13430,13430,13430,13430,0
20230613,183300,13470401800,13430,13430,13430,13430,0
20230613,183200,13470401800,13430,13430,13430,13430,0
20230613,183100,13470401800,13430,13430,13430,13430,0
20230613,183000,13470401800,13430,13430,13430,13430,0
20230613,182900,13470401800,13430,13430,13430,13430,0
20230613,182800,13470401800,13430,13430,13430,13430,0
20230613,182700,13470401800,13430,13430,13430,13430,0
20230613,182600,13470401800,13430,13430,13430,13430,0
20230613,182500,13470401800,13430,13430,13430,13430,0
20230613,182400,13470401800,13430,13430,13430,13430,17019
20230613,182300,13470401800,13430,13430,13430,13430,0
20230613,182200,13470401800,13430,13430,13430,13430,0
20230613,182100,13470401800,13430,13430,13430,13430,0
20230613,182000,13470401800,13430,13430,13430,13430,0
20230613,181900,13470401800,13430,13430,13430,13430,0
20230613,181800,13470401800,13430,13430,13430,13430,0
20230613,181700,13470401800,13430,13430,13430,13430,0
20230613,181600,13470401800,13430,13430,13430,13430,0
20230613,181500,13470401800,13430,13430,13430,13430,0
20230613,181400,13470401800,13430,13430,13430,13430,0
20230613,181300,13470401800,13430,13430,13430,13430,0
20230613,181200,13470401800,13430,13430,13430,13430,0
20230613,181100,13470401800,13430,13430,13430,13430,0
20230613,181000,13470401800,13430,13430,13430,13430,0
20230613,180900,13470401800,13430,13430,13430,13430,0
20230613,180800,13470401800,13430,13430,13430,13430,0
20230613,180700,13470401800,13430,13430,13430,13430,0
20230613,180600,13470401800,13430,13430,13430,13430,0
20230613,180500,13470401800,13430,13430,13430,13430,0
20230613,180400,13470401800,13430,13430,13430,13430,0
20230613,180300,13470401800,13430,13430,13430,13430,0
20230613,180200,13470401800,13430,13430,13430,13430,0
20230613,180100,13470401800,13430,13430,13430,13430,0
20230613,180000,13470401800,13430,13430,13430,13430,0
20230613,175900,13470401800,13430,13430,13430,13430,0
20230613,175800,13470401800,13430,13430,13430,13430,0
20230613,175700,13470401800,13430,13430,13430,13430,0
20230613,175600,13470401800,13430,13430,13430,13430,0
20230613,175500,13470401800,13430,13430,13430,13430,0
20230613,175400,13470401800,13430,13430,13430,13430,17019
20230613,175300,13470401800,13430,13430,13430,13430,0
20230613,175200,13470401800,13430,13430,13430,13430,0
20230613,175100,13470401800,13430,13430,13430,13430,0
20230613,175000,13470401800,13430,13430,13430,13430,0
20230613,174900,13470401800,13430,13430,13430,13430,0
20230613,174800,13470401800,13430,13430,13430,13430,0
20230613,174700,13470401800,13430,13430,13430,13430,0
20230613,174600,13470401800,13430,13430,13430,13430,0
20230613,174500,13470401800,13430,13430,13430,13430,0
20230613,174400,13470401800,13430,13430,13430,13430,0
20230613,174300,13470401800,13430,13430,13430,13430,0
20230613,174200,13470401800,13430,13430,13430,13430,0
20230613,174100,13470401800,13430,13430,13430,13430,0
20230613,174000,13470401800,13430,13430,13430,13430,0
20230613,173900,13470401800,13430,13430,13430,13430,0
20230613,173800,13470401800,13430,13430,13430,13430,0
20230613,173700,13470401800,13430,13430,13430,13430,0
20230613,173600,13470401800,13430,13430,13430,13430,0
20230613,173500,13470401800,13430,13430,13430,13430,0
20230613,173400,13470401800,13430,13430,13430,13430,0
20230613,173300,13470401800,13430,13430,13430,13430,0
20230613,173200,13470401800,13430,13430,13430,13430,0
20230613,173100,13470401800,13430,13430,13430,13430,0
20230613,173000,13470401800,13430,13430,13430,13430,0
20230613,172900,13470401800,13430,13430,13430,13430,0
20230613,172800,13470401800,13430,13430,13430,13430,0
20230613,172700,13470401800,13430,13430,13430,13430,0
20230613,172600,13470401800,13430,13430,13430,13430,0
20230613,172500,13470401800,13430,13430,13430,13430,0
20230613,172400,13470401800,13430,13430,13430,13430,17019
20230613,172300,13470401800,13430,13430,13430,13430,0
20230613,172200,13470401800,13430,13430,13430,13430,0
20230613,172100,13470401800,13430,13430,13430,13430,0
20230613,172000,13470401800,13430,13430,13430,13430,0
20230613,171900,13470401800,13430,13430,13430,13430,0
20230613,171800,13470401800,13430,13430,13430,13430,0
20230613,171700,13470401800,13430,13430,13430,13430,0
20230613,171600,13470401800,13430,13430,13430,13430,0
20230613,171500,13470401800,13430,13430,13430,13430,0
20230613,171400,13470401800,13430,13430,13430,13430,0
20230613,171300,13470401800,13430,13430,13430,13430,0
20230613,171200,13470401800,13430,13430,13430,13430,0
20230613,171100,13470401800,13430,13430,13430,13430,0
20230613,171000,13470401800,13430,13430,13430,13430,0
20230613,170900,13470401800,13430,13430,13430,13430,0
20230613,170800,13470401800,13430,13430,13430,13430,0
20230613,170700,13470401800,13430,13430,13430,13430,0
20230613,170600,13470401800,13430,13430,13430,13430,0
20230613,170500,13470401800,13430,13430,13430,13430,0
20230613,170400,13470401800,13430,13430,13430,13430,0
20230613,170300,13470401800,13430,13430,13430,13430,0
20230613,170200,13470401800,13430,13430,13430,13430,0
20230613,170100,13470401800,13430,13430,13430,13430,0
20230613,170000,13470401800,13430,13430,13430,13430,0
20230613,165900,13470401800,13430,13430,13430,13430,0
20230613,165800,13470401800,13430,13430,13430,13430,0
20230613,165700,13470401800,13430,13430,13430,13430,0
20230613,165600,13470401800,13430,13430,13430,13430,0
20230613,165500,13470401800,13430,13430,13430,13430,0
20230613,165400,13470401800,13430,13430,13430,13430,17019
20230613,165300,13470401800,13430,13430,13430,13430,0
20230613,165200,13470401800,13430,13430,13430,13430,0
20230613,165100,13470401800,13430,13430,13430,13430,0
20230613,165000,13470401800,13430,13430,13430,13430,0
20230613,164900,13470401800,13430,13430,13430,13430,0
20230613,164800,13470401800,13430,13430,13430,13430,0
20230613,164700,13470401800,13430,13430,13430,13430,0
20230613,164600,13470401800,13430,13430,13430,13430,0
20230613,164500,13470401800,13430,13430,13430,13430,0
20230613,164400,13470401800,13430,13430,13430,13430,0
20230613,164300,13470401800,13430,13430,13430,13430,0
20230613,164200,13470401800,13430,13430,13430,13430,0
20230613,164100,13470401800,13430,13430,13430,13430,0
20230613,164000,13470401800,13430,13430,13430,13430,0
20230613,163900,13470401800,13430,13430,13430,13430,0
20230613,163800,13470401800,13430,13430,13430,13430,0
20230613,163700,13470401800,13430,13430,13430,13430,0
20230613,163600,13470401800,13430,13430,13430,13430,0
20230613,163500,13470401800,13430,13430,13430,13430,0
20230613,163400,13470401800,13430,13430,13430,13430,0
20230613,163300,13470401800,13430,13430,13430,13430,0
20230613,163200,13470401800,13430,13430,13430,13430,0
20230613,163100,13470401800,13430,13430,13430,13430,0
20230613,163000,13470401800,13430,13430,13430,13430,0
20230613,162900,13470401800,13430,13430,13430,13430,0
20230613,162800,13470401800,13430,13430,13430,13430,0
20230613,162700,13470401800,13430,13430,13430,13430,0
20230613,162600,13470401800,13430,13430,13430,13430,0
20230613,162500,13470401800,13430,13430,13430,13430,0
20230613,162400,13470401800,13430,13430,13430,13430,17019
20230613,162300,13470401800,13430,13430,13430,13430,0
20230613,162200,13470401800,13430,13430,13430,13430,0
20230613,162100,13470401800,13430,13430,13430,13430,0
20230613,162000,13470401800,13430,13430,13430,13430,0
20230613,161900,13470401800,13430,13430,13430,13430,0
20230613,161800,13470401800,13430,13430,13430,13430,0
20230613,161700,13470401800,13430,13430,13430,13430,0
20230613,161600,13470401800,13430,13430,13430,13430,0
20230613,161500,13470401800,13430,13430,13430,13430,0
20230613,161400,13470401800,13430,13430,13430,13430,0
20230613,161300,13470401800,13430,13430,13430,13430,0
20230613,161200,13470401800,13430,13430,13430,13430,0
20230613,161100,13470401800,13430,13430,13430,13430,0
20230613,161000,13470401800,13430,13430,13430,13430,0
20230613,160900,13470401800,13430,13430,13430,13430,0
20230613,160800,13470401800,13430,13430,13430,13430,0
20230613,160700,13470401800,13430,13430,13430,13430,0
20230613,160600,13470401800,13430,13430,13430,13430,0
20230613,160500,13470401800,13430,13430,13430,13430,0
20230613,160400,13470401800,13430,13430,13430,13430,0
20230613,160300,13470401800,13430,13430,13430,13430,0
20230613,160200,13470401800,13430,13430,13430,13430,0
20230613,160100,13470401800,13430,13430,13430,13430,0
20230613,160000,13470401800,13430,13430,13430,13430,0
20230613,155900,13470401800,13430,13430,13430,13430,0
20230613,155800,13470401800,13430,13430,13430,13430,0
20230613,155700,13470401800,13430,13430,13430,13430,0
20230613,155600,13470401800,13430,13430,13430,13430,0
20230613,155500,13470401800,13430,13430,13430,13430,0
20230613,155400,13470401800,13430,13430,13430,13430,17019
20230613,155300,13470401800,13430,13430,13430,13430,0
20230613,155200,13470401800,13430,13430,13430,13430,0
20230613,155100,13470401800,13430,13430,13430,13430,0
20230613,155000,13470401800,13430,13430,13430,13430,0
20230613,154900,13470401800,13430,13430,13430,13430,0
20230613,154800,13470401800,13430,13430,13430,13430,0
20230613,154700,13470401800,13430,13430,13430,13430,0
20230613,154600,13470401800,13430,13430,13430,13430,0
20230613,154500,13470401800,13430,13430,13430,13430,0
20230613,154400,13470401800,13430,13430,13430,13430,0
20230613,154300,13470401800,13430,13430,13430,13430,0
20230613,154200,13470401800,13430,13430,13430,13430,0
20230613,154100,13470401800,13430,13430,13430,13430,0
20230613,154000,13470401800,13430,13430,13430,13430,0
20230613,153900,13470401800,13430,13430,13430,13430,0
20230613,153800,13470401800,13430,13430,13430,13430,0
20230613,153700,13470401800,13430,13430,13430,13430,0
20230613,153600,13470401800,13430,13430,13430,13430,0
20230613,153500,13470401800,13430,13430,13430,13430,0
20230613,153400,13470401800,13430,13430,13430,13430,0
20230613,153300,13470401800,13430,13430,13430,13430,0
20230613,153200,13470401800,13430,13430,13430,13430,0
20230613,153100,13470401800,13430,13430,13430,13430,0
20230613,153000,13470401800,13430,13430,13430,13430,17019
20230613,152900,13241836630,13430,13430,13430,13430,0
20230613,152800,13241836630,13430,13430,13430,13430,0
20230613,152700,13241836630,13430,13430,13430,13430,0
20230613,152600,13241836630,13430,13430,13430,13430,0
20230613,152500,13241836630,13430,13430,13430,13430,0
20230613,152400,13241836630,13430,13430,13430,13430,0
20230613,152300,13241836630,13430,13430,13430,13430,0
20230613,152200,13241836630,13430,13430,13430,13430,0
20230613,152100,13241836630,13430,13430,13430,13430,0
20230613,152000,13241836630,13430,13430,13430,13430,0
20230613,151900,13241836630,13430,13440,13440,13430,2798
20230613,151800,13204241900,13440,13440,13440,13430,1513
20230613,151700,13183910570,13430,13450,13450,13430,9292
20230613,151600,13059016770,13450,13450,13450,13440,1008
20230613,151500,13045461260,13450,13450,13450,13440,1606
20230613,151400,13023864760,13450,13440,13450,13440,860
20230613,151300,13012297890,13440,13440,13450,13440,1019
20230613,151200,12998598310,13440,13450,13450,13440,1030
20230613,151100,12984750980,13440,13450,13450,13440,814
20230613,151000,12973804050,13450,13450,13450,13440,1912
20230613,150900,12948097750,13450,13440,13450,13440,460
20230613,150800,12941912980,13450,13450,13450,13440,1144
20230613,150700,12926527320,13440,13450,13450,13440,921
20230613,150600,12914140420,13450,13450,13450,13440,1698
20230613,150500,12891305920,13440,13450,13450,13440,2179
20230613,150400,12862000450,13450,13440,13450,13440,2937
20230613,150300,12822498930,13450,13450,13450,13440,727
20230613,150200,12812720800,13450,13450,13450,13440,218
20230613,150100,12809789420,13450,13450,13450,13440,645
20230613,150000,12801117810,13440,13430,13440,13430,3815
20230613,145900,12749844290,13440,13430,13440,13430,1389
20230613,145800,12731178050,13440,13440,13440,13430,1216
20230613,145700,12714846090,13430,13430,13440,13430,2164
20230613,145600,12685779150,13430,13430,13440,13430,1745
20230613,145500,12662339930,13440,13440,13440,13430,1779
20230613,145400,12638440020,13440,13430,13440,13430,529
20230613,145300,12631332920,13440,13440,13440,13430,691
20230613,145200,12622045900,13440,13440,13440,13430,671
20230613,145100,12613027680,13440,13440,13440,13440,373
20230613,145000,12608014560,13440,13440,13440,13430,2289
20230613,144900,12577255100,13440,13440,13440,13430,859
20230613,144800,12565714880,13440,13430,13440,13430,1316
20230613,144700,12548029530,13440,13440,13440,13430,1569
20230613,144600,12526944240,13440,13440,13440,13430,492
20230613,144500,12520333800,13440,13430,13440,13430,1785
20230613,144400,12496359030,13440,13440,13440,13430,381
20230613,144300,12491238410,13440,13440,13440,13430,695
20230613,144200,12481900090,13440,13440,13440,13430,278
20230613,144100,12478163810,13440,13430,13440,13430,535
20230613,144000,12470974880,13430,13430,13440,13430,604
20230613,143900,12462861740,13440,13440,13440,13430,2606
20230613,143800,12427859010,13430,13440,13440,13430,493
20230613,143700,12421233210,13440,13430,13440,13430,2030
20230613,143600,12393951070,13430,13440,13440,13430,6160
20230613,143500,12311165760,13440,13440,13440,13430,1980
20230613,143400,12284554580,13440,13440,13440,13430,409
20230613,143300,12279057920,13440,13440,13440,13430,577
20230613,143200,12271303490,13440,13440,13440,13430,1941
20230613,143100,12245219590,13440,13440,13440,13430,401
20230613,143000,12239830170,13440,13440,13440,13430,1696
20230613,142900,12217035950,13440,13440,13440,13430,641
20230613,142800,12208423050,13440,13440,13440,13440,655
20230613,142700,12199619850,13450,13440,13450,13430,1575
20230613,142600,12178451770,13440,13430,13440,13430,1877
20230613,142500,12153227770,13430,13430,13440,13430,277
20230613,142400,12149507560,13430,13430,13430,13420,3539
20230613,142300,12101979320,13420,13420,13430,13420,1378
20230613,142200,12083482320,13420,13420,13420,13420,3704
20230613,142100,12033774640,13420,13420,13420,13410,1008
20230613,142000,12020249350,13410,13410,13420,13410,2002
20230613,141900,11993389290,13410,13420,13420,13410,174
20230613,141800,11991054230,13420,13410,13420,13410,1944
20230613,141700,11964975490,13420,13420,13420,13410,464
20230613,141600,11958749730,13420,13420,13420,13410,397
20230613,141500,11953422360,13420,13410,13420,13410,837
20230613,141400,11942195080,13420,13420,13420,13410,642
20230613,141300,11933582790,13420,13420,13420,13410,151
20230613,141200,11931556730,13420,13420,13420,13410,2317
20230613,141100,11900484440,13410,13420,13420,13410,3077
20230613,141000,11859207490,13410,13410,13420,13410,332
20230613,140900,11854754850,13410,13410,13410,13410,1794
20230613,140800,11830697310,13410,13400,13410,13400,4581
20230613,140700,11769298140,13410,13410,13410,13400,951
20230613,140600,11756547280,13410,13410,13410,13400,839
20230613,140500,11745296310,13410,13410,13410,13400,510
20230613,140400,11738458130,13410,13410,13410,13410,850
20230613,140300,11727059630,13410,13420,13420,13410,4298
20230613,140200,11669423040,13420,13420,13420,13410,1003
20230613,140100,11655962800,13420,13420,13430,13410,2641
20230613,140000,11620518500,13420,13420,13430,13410,29505
20230613,135900,11224849890,13420,13420,13420,13410,2311
20230613,135800,11193838350,13420,13420,13420,13410,1471
20230613,135700,11174097850,13420,13420,13420,13410,645
20230613,135600,11165442790,13420,13420,13420,13410,1252
20230613,135500,11148648150,13420,13420,13420,13410,1920
20230613,135400,11122882000,13420,13420,13420,13420,1879
20230613,135300,11097665820,13420,13420,13430,13410,1351
20230613,135200,11079534680,13420,13420,13420,13410,756
20230613,135100,11069391320,13410,13420,13420,13410,1774
20230613,135000,11045585300,13420,13420,13420,13410,2759
20230613,134900,11008586370,13420,13410,13420,13410,201
20230613,134800,11005889770,13420,13420,13420,13410,472
20230613,134700,10999557760,13420,13410,13420,13410,291
20230613,134600,10995653620,13420,13420,13420,13420,1004
20230613,134500,10982179940,13420,13420,13420,13410,851
20230613,134400,10970761630,13420,13410,13420,13410,1801
20230613,134300,10946593410,13420,13420,13420,13410,3464
20230613,134200,10900138330,13420,13420,13420,13410,285
20230613,134100,10896314660,13420,13430,13430,13420,4838
20230613,134000,10831388650,13420,13430,13430,13420,5686
20230613,133900,10755080720,13430,13430,13430,13420,2170
20230613,133800,10725956280,13430,13430,13430,13420,494
20230613,133700,10719322130,13430,13430,13430,13420,1727
20230613,133600,10696138230,13430,13420,13430,13420,1626
20230613,133500,10674314440,13420,13430,13430,13420,438
20230613,133400,10668433700,13430,13430,13430,13420,2697
20230613,133300,10632237950,13420,13430,13430,13420,807
20230613,133200,10621407100,13430,13430,13430,13420,315
20230613,133100,10617176690,13430,13430,13430,13420,3180
20230613,133000,10574499290,13430,13440,13440,13430,3832
20230613,132900,10523034040,13440,13440,13440,13430,488
20230613,132800,10516477760,13430,13440,13440,13430,2673
20230613,132700,10480577600,13440,13430,13440,13430,510
20230613,132600,10473725020,13430,13440,13440,13430,1143
20230613,132500,10458365190,13440,13440,13440,13430,573
20230613,132400,10450667350,13440,13440,13440,13430,581
20230613,132300,10442859760,13440,13420,13440,13420,1125
20230613,132200,10427752940,13420,13430,13430,13420,2741
20230613,132100,10390954580,13430,13430,13430,13420,1034
20230613,132000,10377076730,13430,13430,13430,13420,825
20230613,131900,10365997810,13430,13430,13440,13420,3500
20230613,131800,10318993650,13440,13430,13440,13430,73
20230613,131700,10318012980,13440,13430,13440,13420,1110
20230613,131600,10303105400,13430,13430,13430,13420,344
20230613,131500,10298485510,13420,13430,13430,13420,1071
20230613,131400,10284105370,13430,13430,13430,13420,1164
20230613,131300,10268482850,13420,13440,13440,13420,1163
20230613,131200,10252863230,13440,13430,13440,13430,387
20230613,131100,10247665380,13440,13440,13440,13430,458
20230613,131000,10241512710,13440,13430,13440,13430,490
20230613,130900,10234930730,13430,13450,13450,13420,15425
20230613,130800,10027736230,13450,13440,13450,13440,652
20230613,130700,10018968910,13450,13450,13450,13440,5321
20230613,130600,9947441460,13450,13440,13450,13440,293
20230613,130500,9943501720,13440,13450,13450,13440,857
20230613,130400,9931981580,13450,13450,13450,13440,1905
20230613,130300,9906359660,13450,13450,13450,13440,1326
20230613,130200,9888526090,13450,13450,13450,13440,79
20230613,130100,9887463580,13450,13460,13460,13440,4523
20230613,130000,9826631700,13460,13460,13460,13450,102
20230613,125900,9825258910,13460,13460,13460,13460,322
20230613,125800,9820924790,13460,13450,13460,13450,378
20230613,125700,9815839680,13460,13450,13460,13440,3880
20230613,125600,9763655750,13440,13450,13450,13440,490
20230613,125500,9757066250,13450,13450,13450,13440,341
20230613,125400,9752481800,13450,13440,13450,13440,290
20230613,125300,9748583670,13450,13450,13460,13440,14134
20230613,125200,9558543980,13450,13460,13460,13450,586
20230613,125100,9550662220,13460,13470,13480,13450,6869
20230613,125000,9458175460,13470,13480,13480,13470,1185
20230613,124900,9442211310,13480,13480,13480,13470,2085
20230613,124800,9414124720,13480,13480,13480,13470,870
20230613,124700,9402399500,13470,13470,13480,13470,256
20230613,124600,9398949720,13470,13480,13480,13470,231
20230613,124500,9395837890,13480,13480,13480,13470,518
20230613,124400,9388860170,13480,13480,13480,13470,320
20230613,124300,9384546790,13480,13470,13480,13470,817
20230613,124200,9373541650,13480,13480,13480,13480,315
20230613,124100,9369295450,13480,13480,13480,13470,225
20230613,124000,9366262490,13480,13480,13480,13470,564
20230613,123900,9358663640,13470,13470,13480,13470,532
20230613,123800,9351496590,13470,13470,13470,13470,624
20230613,123700,9343091310,13470,13480,13480,13470,142
20230613,123600,9341177190,13480,13470,13480,13470,737
20230613,123500,9331247910,13470,13480,13480,13470,323
20230613,123400,9326896040,13480,13470,13480,13470,381
20230613,123300,9321762830,13480,13480,13480,13480,89
20230613,123200,9320563110,13470,13480,13480,13470,542
20230613,123100,9313262130,13480,13470,13480,13470,331
20230613,123000,9308803330,13470,13470,13480,13460,401
20230613,122900,9303401790,13470,13460,13480,13460,2245
20230613,122800,9273179980,13460,13460,13460,13450,545
20230613,122700,9265846370,13460,13450,13460,13450,240
20230613,122600,9262617820,13460,13460,13460,13450,325
20230613,122500,9258243420,13460,13450,13460,13450,446
20230613,122400,9252241580,13450,13450,13450,13450,485
20230613,122300,9245718330,13460,13450,13460,13450,2118
20230613,122200,9217220960,13450,13460,13460,13450,3491
20230613,122100,9170266590,13460,13460,13460,13450,306
20230613,122000,9166149900,13460,13460,13460,13450,1249
20230613,121900,9149339410,13460,13460,13460,13460,1790
20230613,121800,9125246010,13460,13490,13490,13450,8894
20230613,121700,9005392380,13490,13490,13490,13480,1035
20230613,121600,8991432290,13480,13480,13490,13480,343
20230613,121500,8986808600,13490,13480,13490,13480,367
20230613,121400,8981861360,13480,13490,13490,13480,343
20230613,121300,8977237060,13480,13480,13490,13480,631
20230613,121200,8968730990,13480,13480,13490,13480,546
20230613,121100,8961370150,13490,13490,13490,13480,2226
20230613,121000,8931357330,13490,13490,13490,13480,370
20230613,120900,8926369160,13480,13480,13490,13480,831
20230613,120800,8915164660,13490,13490,13490,13480,238
20230613,120700,8911954050,13490,13490,13490,13480,224
20230613,120600,8908932460,13480,13490,13490,13480,462
20230613,120500,8902703030,13490,13490,13490,13480,542
20230613,120400,8895391700,13490,13490,13490,13480,261
20230613,120300,8891870900,13480,13490,13490,13480,1079
20230613,120200,8877315970,13480,13480,13490,13480,876
20230613,120100,8865504510,13490,13490,13490,13480,281
20230613,120000,8861713840,13490,13490,13490,13480,314
20230613,115900,8857478980,13490,13480,13490,13480,261
20230613,115800,8853960200,13490,13480,13490,13480,1297
20230613,115700,8836471450,13480,13490,13490,13480,498
20230613,115600,8829754400,13490,13480,13490,13480,902
20230613,115500,8817586520,13480,13490,13490,13480,387
20230613,115400,8812368750,13490,13480,13490,13480,1067
20230613,115300,8797974960,13490,13490,13490,13480,634
20230613,115200,8789423340,13480,13490,13490,13480,1162
20230613,115100,8773749460,13480,13480,13490,13480,5621
20230613,115000,8697976160,13480,13480,13480,13470,1374
20230613,114900,8679457170,13480,13480,13480,13470,248
20230613,114800,8676114890,13470,13470,13480,13470,1851
20230613,114700,8651180270,13470,13470,13470,13460,3955
20230613,114600,8597906670,13470,13450,13470,13450,12103
20230613,114500,8435086350,13450,13440,13450,13440,824
20230613,114400,8424008430,13440,13450,13450,13440,1128
20230613,114300,8408844920,13450,13450,13450,13440,963
20230613,114200,8395892590,13450,13450,13450,13440,722
20230613,114100,8386187850,13450,13440,13450,13440,896
20230613,114000,8374138780,13440,13450,13450,13440,2725
20230613,113900,8337511630,13450,13450,13450,13440,409
20230613,113800,8332011600,13450,13450,13450,13440,383
20230613,113700,8326860840,13450,13440,13450,13440,417
20230613,113600,8321255890,13440,13450,13450,13440,790
20230613,113500,8310637830,13450,13450,13450,13440,149
20230613,113400,8308634840,13450,13450,13450,13440,3825
20230613,113300,8257205990,13450,13450,13450,13440,2016
20230613,113200,8230094970,13450,13450,13450,13450,66
20230613,113100,8229207270,13450,13450,13450,13440,601
20230613,113000,8221127300,13450,13450,13450,13440,1172
20230613,112900,8205366880,13450,13450,13450,13440,33
20230613,112800,8204923130,13450,13450,13450,13440,440
20230613,112700,8199007770,13450,13440,13450,13440,505
20230613,112600,8192220260,13450,13440,13450,13440,1488
20230613,112500,8172218610,13450,13450,13450,13440,806
20230613,112400,8161378910,13450,13450,13450,13440,243
20230613,112300,8158110570,13450,13450,13450,13440,1130
20230613,112200,8142912410,13450,13450,13450,13440,766
20230613,112100,8132613950,13440,13450,13450,13440,1056
20230613,112000,8118417450,13440,13450,13450,13440,1192
20230613,111900,8102385970,13450,13440,13450,13440,3746
20230613,111800,8052007680,13440,13450,13450,13440,1587
20230613,111700,8030671390,13450,13450,13450,13440,178
20230613,111600,8028278500,13440,13450,13450,13440,326
20230613,111500,8023894850,13440,13440,13450,13440,938
20230613,111400,8011283100,13440,13450,13450,13440,1033
20230613,111300,7997398460,13450,13450,13450,13440,150
20230613,111200,7995381060,13450,13450,13450,13440,1949
20230613,111100,7969183970,13450,13450,13450,13440,1570
20230613,111000,7948070540,13450,13450,13450,13440,2258
20230613,110900,7917700670,13450,13440,13450,13440,951
20230613,110800,7904918890,13450,13450,13450,13440,902
20230613,110700,7892789340,13450,13440,13450,13440,1678
20230613,110600,7870235510,13450,13450,13450,13440,291
20230613,110500,7866321590,13450,13440,13450,13440,341
20230613,110400,7861737370,13440,13440,13450,13440,5223
20230613,110300,7791538780,13450,13450,13450,13440,1803
20230613,110200,7767289440,13450,13450,13450,13440,365
20230613,110100,7762381570,13450,13450,13450,13440,2178
20230613,110000,7733102530,13450,13450,13450,13440,524
20230613,105900,7726059530,13440,13450,13450,13440,199
20230613,105800,7723384630,13440,13440,13450,13440,705
20230613,105700,7713906180,13450,13450,13450,13440,3195
20230613,105600,7670956980,13450,13440,13450,13440,583
20230613,105500,7663119850,13440,13440,13450,13440,1161
20230613,105400,7647515900,13440,13450,13450,13440,1462
20230613,105300,7627864850,13450,13440,13450,13440,743
20230613,105200,7617876720,13440,13440,13440,13430,3392
20230613,105100,7572290240,13440,13440,13440,13430,3907
20230613,105000,7519815970,13440,13440,13440,13430,6623
20230613,104900,7430827430,13430,13440,13440,13430,419
20230613,104800,7425199140,13440,13440,13440,13430,3689
20230613,104700,7375640520,13430,13440,13440,13430,2809
20230613,104600,7337914320,13440,13440,13440,13430,881
20230613,104500,7326075810,13430,13430,13440,13430,773
20230613,104400,7315690660,13430,13430,13440,13420,2346
20230613,104300,7284183500,13430,13420,13430,13420,3249
20230613,104200,7240580700,13420,13420,13420,13410,2958
20230613,104100,7200884360,13420,13420,13420,13410,5801
20230613,104000,7123039520,13410,13420,13420,13410,528
20230613,103900,7115957210,13420,13410,13420,13410,1781
20230613,103800,7092056960,13410,13410,13410,13400,5947
20230613,103700,7012307840,13410,13410,13410,13400,13743
20230613,103600,6828149510,13400,13400,13410,13400,3444
20230613,103500,6781979520,13400,13410,13410,13400,15211
20230613,103400,6578149330,13410,13410,13410,13400,1230
20230613,103300,6561660770,13410,13400,13410,13400,3270
20230613,103200,6517833100,13410,13410,13410,13400,1913
20230613,103100,6492193060,13400,13420,13420,13400,5885
20230613,103000,6413277270,13410,13420,13420,13410,7002
20230613,102900,6319369700,13420,13420,13420,13410,1584
20230613,102800,6298122470,13420,13420,13420,13410,1137
20230613,102700,6282870230,13410,13420,13420,13410,2350
20230613,102600,6251354130,13420,13420,13420,13410,3208
20230613,102500,6208308050,13420,13420,13420,13410,1121
20230613,102400,6193267220,13410,13420,13420,13410,7267
20230613,102300,6095815880,13420,13420,13420,13410,91
20230613,102200,6094594680,13420,13420,13420,13410,2541
20230613,102100,6060517060,13420,13430,13430,13420,6127
20230613,102000,5978291600,13420,13430,13430,13420,7206
20230613,101900,5881584350,13430,13430,13430,13420,657
20230613,101800,5872760970,13430,13430,13430,13420,537
20230613,101700,5865550270,13430,13430,13430,13420,2633
20230613,101600,5830210710,13420,13430,13440,13420,6113
20230613,101500,5748120230,13440,13440,13440,13430,3337
20230613,101400,5703300860,13440,13430,13440,13430,829
20230613,101300,5692160310,13430,13430,13440,13420,5543
20230613,101200,5617718840,13430,13420,13430,13420,2232
20230613,101100,5587756160,13430,13430,13430,13420,6008
20230613,101000,5507075000,13430,13430,13430,13420,2276
20230613,100900,5476514730,13430,13430,13440,13420,4145
20230613,100800,5420850640,13440,13440,13440,13430,9326
20230613,100700,5295591530,13440,13440,13440,13430,4179
20230613,100600,5239455100,13440,13440,13450,13430,2568
20230613,100500,5204943090,13440,13440,13450,13440,3860
20230613,100400,5153064670,13440,13440,13450,13430,2945
20230613,100300,5113487810,13440,13440,13450,13430,1562
20230613,100200,5092496680,13440,13430,13440,13430,8466
20230613,100100,4978755210,13440,13430,13440,13430,1174
20230613,100000,4962984240,13440,13440,13450,13430,3789
20230613,095900,4912062800,13440,13430,13440,13430,6726
20230613,095800,4821705990,13430,13450,13450,13430,19121
20230613,095700,4564735930,13450,13450,13450,13440,3867
20230613,095600,4512737730,13450,13450,13460,13440,4367
20230613,095500,4454000060,13460,13450,13460,13450,6983
20230613,095400,4360067350,13450,13450,13460,13450,2097
20230613,095300,4331861800,13450,13460,13460,13450,1679
20230613,095200,4309271180,13460,13460,13460,13450,1631
20230613,095100,4287330150,13460,13470,13470,13450,34754
20230613,095000,3819684420,13470,13470,13470,13460,490
20230613,094900,3813086060,13470,13490,13490,13470,24003
20230613,094800,3489639090,13490,13480,13490,13480,2030
20230613,094700,3462272680,13480,13490,13490,13480,3389
20230613,094600,3416581240,13490,13490,13490,13480,472
20230613,094500,3410215210,13480,13480,13490,13480,2580
20230613,094400,3375422320,13490,13490,13490,13480,1507
20230613,094300,3355102000,13480,13490,13490,13480,522
20230613,094200,3348063030,13490,13480,13490,13480,4384
20230613,094100,3288935090,13490,13490,13490,13480,796
20230613,094000,3278200260,13490,13490,13490,13480,1446
20230613,093900,3258705020,13490,13490,13490,13480,1016
20230613,093800,3245002730,13490,13490,13490,13480,1797
20230613,093700,3220764100,13490,13490,13490,13480,2129
20230613,093600,3192049160,13490,13500,13500,13480,6168
20230613,093500,3108843080,13500,13500,13500,13490,667
20230613,093400,3099841390,13500,13490,13500,13490,3086
20230613,093300,3058201630,13500,13500,13500,13490,1004
20230613,093200,3044652760,13500,13500,13500,13490,1066
20230613,093100,3030264520,13500,13480,13500,13470,2562
20230613,093000,2995707850,13480,13480,13480,13470,4347
20230613,092900,2937118570,13480,13470,13480,13460,4520
20230613,092800,2876233040,13470,13480,13480,13470,11120
20230613,092700,2726434870,13480,13480,13480,13470,12921
20230613,092600,2552292610,13490,13510,13510,13480,12799
20230613,092500,2379539780,13510,13520,13530,13500,6795
20230613,092400,2287712720,13530,13540,13540,13520,4897
20230613,092300,2221459610,13540,13540,13540,13530,4495
20230613,092200,2160640220,13540,13540,13540,13530,944
20230613,092100,2147860530,13540,13530,13540,13530,1607
20230613,092000,2126115130,13540,13530,13540,13520,1949
20230613,091900,2099745780,13520,13530,13530,13520,2126
20230613,091800,2070997620,13530,13510,13530,13500,9330
20230613,091700,1944921170,13510,13520,13540,13500,6748
20230613,091600,1853739170,13520,13490,13550,13470,10024
20230613,091500,1718388420,13490,13450,13490,13440,13651
20230613,091400,1534626470,13450,13490,13500,13440,20426
20230613,091300,1259563970,13500,13550,13560,13500,31199
20230613,091200,837346910,13560,13550,13560,13550,3879
20230613,091100,784783640,13560,13560,13570,13550,12024
20230613,091000,621765920,13570,13590,13590,13560,9380
20230613,090900,494430190,13590,13590,13600,13590,5456
20230613,090800,420282020,13590,13600,13600,13590,1652
20230613,090700,397830170,13600,13600,13600,13590,3792
20230613,090600,346288020,13590,13610,13610,13590,2696
20230613,090500,309626580,13610,13610,13610,13600,583
20230613,090400,301696360,13620,13610,13620,13600,10134
20230613,090300,163809460,13620,13610,13620,13610,601
20230613,090200,155626480,13620,13620,13620,13610,1554
20230613,090100,134475460,13620,13620,13630,13610,6337
20230613,090000,48168220,13620,13620,13630,13620,3536