KissMeData/033160/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203200,5174551550,14310,14310,14310,14310,2538
20230613,203100,5174551550,14310,14310,14310,14310,0
20230613,203000,5174551550,14310,14310,14310,14310,0
20230613,202900,5174551550,14310,14310,14310,14310,0
20230613,202800,5174551550,14310,14310,14310,14310,0
20230613,202700,5174551550,14310,14310,14310,14310,0
20230613,202600,5174551550,14310,14310,14310,14310,0
20230613,202500,5174551550,14310,14310,14310,14310,0
20230613,202400,5174551550,14310,14310,14310,14310,0
20230613,202300,5174551550,14310,14310,14310,14310,0
20230613,202200,5174551550,14310,14310,14310,14310,0
20230613,202100,5174551550,14310,14310,14310,14310,0
20230613,202000,5174551550,14310,14310,14310,14310,0
20230613,201900,5174551550,14310,14310,14310,14310,0
20230613,201800,5174551550,14310,14310,14310,14310,0
20230613,201700,5174551550,14310,14310,14310,14310,0
20230613,201600,5174551550,14310,14310,14310,14310,0
20230613,201500,5174551550,14310,14310,14310,14310,0
20230613,201400,5174551550,14310,14310,14310,14310,0
20230613,201300,5174551550,14310,14310,14310,14310,0
20230613,201200,5174551550,14310,14310,14310,14310,0
20230613,201100,5174551550,14310,14310,14310,14310,0
20230613,201000,5174551550,14310,14310,14310,14310,0
20230613,200900,5174551550,14310,14310,14310,14310,0
20230613,200800,5174551550,14310,14310,14310,14310,0
20230613,200700,5174551550,14310,14310,14310,14310,0
20230613,200600,5174551550,14310,14310,14310,14310,0
20230613,200500,5174551550,14310,14310,14310,14310,0
20230613,200400,5174551550,14310,14310,14310,14310,0
20230613,200300,5174551550,14310,14310,14310,14310,0
20230613,200200,5174551550,14310,14310,14310,14310,2538
20230613,200100,5174551550,14310,14310,14310,14310,0
20230613,200000,5174551550,14310,14310,14310,14310,0
20230613,195900,5174551550,14310,14310,14310,14310,0
20230613,195800,5174551550,14310,14310,14310,14310,0
20230613,195700,5174551550,14310,14310,14310,14310,0
20230613,195600,5174551550,14310,14310,14310,14310,0
20230613,195500,5174551550,14310,14310,14310,14310,0
20230613,195400,5174551550,14310,14310,14310,14310,0
20230613,195300,5174551550,14310,14310,14310,14310,0
20230613,195200,5174551550,14310,14310,14310,14310,0
20230613,195100,5174551550,14310,14310,14310,14310,0
20230613,195000,5174551550,14310,14310,14310,14310,0
20230613,194900,5174551550,14310,14310,14310,14310,0
20230613,194800,5174551550,14310,14310,14310,14310,0
20230613,194700,5174551550,14310,14310,14310,14310,0
20230613,194600,5174551550,14310,14310,14310,14310,0
20230613,194500,5174551550,14310,14310,14310,14310,0
20230613,194400,5174551550,14310,14310,14310,14310,0
20230613,194300,5174551550,14310,14310,14310,14310,0
20230613,194200,5174551550,14310,14310,14310,14310,0
20230613,194100,5174551550,14310,14310,14310,14310,0
20230613,194000,5174551550,14310,14310,14310,14310,0
20230613,193900,5174551550,14310,14310,14310,14310,0
20230613,193800,5174551550,14310,14310,14310,14310,0
20230613,193700,5174551550,14310,14310,14310,14310,0
20230613,193600,5174551550,14310,14310,14310,14310,0
20230613,193500,5174551550,14310,14310,14310,14310,0
20230613,193400,5174551550,14310,14310,14310,14310,0
20230613,193300,5174551550,14310,14310,14310,14310,0
20230613,193200,5174551550,14310,14310,14310,14310,2538
20230613,193100,5174551550,14310,14310,14310,14310,0
20230613,193000,5174551550,14310,14310,14310,14310,0
20230613,192900,5174551550,14310,14310,14310,14310,0
20230613,192800,5174551550,14310,14310,14310,14310,0
20230613,192700,5174551550,14310,14310,14310,14310,0
20230613,192600,5174551550,14310,14310,14310,14310,0
20230613,192500,5174551550,14310,14310,14310,14310,0
20230613,192400,5174551550,14310,14310,14310,14310,0
20230613,192300,5174551550,14310,14310,14310,14310,0
20230613,192200,5174551550,14310,14310,14310,14310,0
20230613,192100,5174551550,14310,14310,14310,14310,0
20230613,192000,5174551550,14310,14310,14310,14310,0
20230613,191900,5174551550,14310,14310,14310,14310,0
20230613,191800,5174551550,14310,14310,14310,14310,0
20230613,191700,5174551550,14310,14310,14310,14310,0
20230613,191600,5174551550,14310,14310,14310,14310,0
20230613,191500,5174551550,14310,14310,14310,14310,0
20230613,191400,5174551550,14310,14310,14310,14310,0
20230613,191300,5174551550,14310,14310,14310,14310,0
20230613,191200,5174551550,14310,14310,14310,14310,0
20230613,191100,5174551550,14310,14310,14310,14310,0
20230613,191000,5174551550,14310,14310,14310,14310,0
20230613,190900,5174551550,14310,14310,14310,14310,0
20230613,190800,5174551550,14310,14310,14310,14310,0
20230613,190700,5174551550,14310,14310,14310,14310,0
20230613,190600,5174551550,14310,14310,14310,14310,0
20230613,190500,5174551550,14310,14310,14310,14310,0
20230613,190400,5174551550,14310,14310,14310,14310,0
20230613,190300,5174551550,14310,14310,14310,14310,0
20230613,190200,5174551550,14310,14310,14310,14310,2538
20230613,190100,5174551550,14310,14310,14310,14310,0
20230613,190000,5174551550,14310,14310,14310,14310,0
20230613,185900,5174551550,14310,14310,14310,14310,0
20230613,185800,5174551550,14310,14310,14310,14310,0
20230613,185700,5174551550,14310,14310,14310,14310,0
20230613,185600,5174551550,14310,14310,14310,14310,0
20230613,185500,5174551550,14310,14310,14310,14310,0
20230613,185400,5174551550,14310,14310,14310,14310,0
20230613,185300,5174551550,14310,14310,14310,14310,0
20230613,185200,5174551550,14310,14310,14310,14310,0
20230613,185100,5174551550,14310,14310,14310,14310,0
20230613,185000,5174551550,14310,14310,14310,14310,0
20230613,184900,5174551550,14310,14310,14310,14310,0
20230613,184800,5174551550,14310,14310,14310,14310,0
20230613,184700,5174551550,14310,14310,14310,14310,0
20230613,184600,5174551550,14310,14310,14310,14310,0
20230613,184500,5174551550,14310,14310,14310,14310,0
20230613,184400,5174551550,14310,14310,14310,14310,0
20230613,184300,5174551550,14310,14310,14310,14310,0
20230613,184200,5174551550,14310,14310,14310,14310,0
20230613,184100,5174551550,14310,14310,14310,14310,0
20230613,184000,5174551550,14310,14310,14310,14310,0
20230613,183900,5174551550,14310,14310,14310,14310,0
20230613,183800,5174551550,14310,14310,14310,14310,0
20230613,183700,5174551550,14310,14310,14310,14310,0
20230613,183600,5174551550,14310,14310,14310,14310,0
20230613,183500,5174551550,14310,14310,14310,14310,0
20230613,183400,5174551550,14310,14310,14310,14310,0
20230613,183300,5174551550,14310,14310,14310,14310,0
20230613,183200,5174551550,14310,14310,14310,14310,2538
20230613,183100,5174551550,14310,14310,14310,14310,0
20230613,183000,5174551550,14310,14310,14310,14310,0
20230613,182900,5174551550,14310,14310,14310,14310,0
20230613,182800,5174551550,14310,14310,14310,14310,0
20230613,182700,5174551550,14310,14310,14310,14310,0
20230613,182600,5174551550,14310,14310,14310,14310,0
20230613,182500,5174551550,14310,14310,14310,14310,0
20230613,182400,5174551550,14310,14310,14310,14310,0
20230613,182300,5174551550,14310,14310,14310,14310,0
20230613,182200,5174551550,14310,14310,14310,14310,0
20230613,182100,5174551550,14310,14310,14310,14310,0
20230613,182000,5174551550,14310,14310,14310,14310,0
20230613,181900,5174551550,14310,14310,14310,14310,0
20230613,181800,5174551550,14310,14310,14310,14310,0
20230613,181700,5174551550,14310,14310,14310,14310,0
20230613,181600,5174551550,14310,14310,14310,14310,0
20230613,181500,5174551550,14310,14310,14310,14310,0
20230613,181400,5174551550,14310,14310,14310,14310,0
20230613,181300,5174551550,14310,14310,14310,14310,0
20230613,181200,5174551550,14310,14310,14310,14310,0
20230613,181100,5174551550,14310,14310,14310,14310,0
20230613,181000,5174551550,14310,14310,14310,14310,0
20230613,180900,5174551550,14310,14310,14310,14310,0
20230613,180800,5174551550,14310,14310,14310,14310,0
20230613,180700,5174551550,14310,14310,14310,14310,0
20230613,180600,5174551550,14310,14310,14310,14310,0
20230613,180500,5174551550,14310,14310,14310,14310,0
20230613,180400,5174551550,14310,14310,14310,14310,0
20230613,180300,5174551550,14310,14310,14310,14310,0
20230613,180200,5174551550,14310,14310,14310,14310,2538
20230613,180100,5174551550,14310,14310,14310,14310,0
20230613,180000,5174551550,14310,14310,14310,14310,0
20230613,175900,5174551550,14310,14310,14310,14310,0
20230613,175800,5174551550,14310,14310,14310,14310,0
20230613,175700,5174551550,14310,14310,14310,14310,0
20230613,175600,5174551550,14310,14310,14310,14310,0
20230613,175500,5174551550,14310,14310,14310,14310,0
20230613,175400,5174551550,14310,14310,14310,14310,0
20230613,175300,5174551550,14310,14310,14310,14310,0
20230613,175200,5174551550,14310,14310,14310,14310,0
20230613,175100,5174551550,14310,14310,14310,14310,0
20230613,175000,5174551550,14310,14310,14310,14310,0
20230613,174900,5174551550,14310,14310,14310,14310,0
20230613,174800,5174551550,14310,14310,14310,14310,0
20230613,174700,5174551550,14310,14310,14310,14310,0
20230613,174600,5174551550,14310,14310,14310,14310,0
20230613,174500,5174551550,14310,14310,14310,14310,0
20230613,174400,5174551550,14310,14310,14310,14310,0
20230613,174300,5174551550,14310,14310,14310,14310,0
20230613,174200,5174551550,14310,14310,14310,14310,0
20230613,174100,5174551550,14310,14310,14310,14310,0
20230613,174000,5174551550,14310,14310,14310,14310,0
20230613,173900,5174551550,14310,14310,14310,14310,0
20230613,173800,5174551550,14310,14310,14310,14310,0
20230613,173700,5174551550,14310,14310,14310,14310,0
20230613,173600,5174551550,14310,14310,14310,14310,0
20230613,173500,5174551550,14310,14310,14310,14310,0
20230613,173400,5174551550,14310,14310,14310,14310,0
20230613,173300,5174551550,14310,14310,14310,14310,0
20230613,173200,5174551550,14310,14310,14310,14310,2538
20230613,173100,5174551550,14310,14310,14310,14310,0
20230613,173000,5174551550,14310,14310,14310,14310,0
20230613,172900,5174551550,14310,14310,14310,14310,0
20230613,172800,5174551550,14310,14310,14310,14310,0
20230613,172700,5174551550,14310,14310,14310,14310,0
20230613,172600,5174551550,14310,14310,14310,14310,0
20230613,172500,5174551550,14310,14310,14310,14310,0
20230613,172400,5174551550,14310,14310,14310,14310,0
20230613,172300,5174551550,14310,14310,14310,14310,0
20230613,172200,5174551550,14310,14310,14310,14310,0
20230613,172100,5174551550,14310,14310,14310,14310,0
20230613,172000,5174551550,14310,14310,14310,14310,0
20230613,171900,5174551550,14310,14310,14310,14310,0
20230613,171800,5174551550,14310,14310,14310,14310,0
20230613,171700,5174551550,14310,14310,14310,14310,0
20230613,171600,5174551550,14310,14310,14310,14310,0
20230613,171500,5174551550,14310,14310,14310,14310,0
20230613,171400,5174551550,14310,14310,14310,14310,0
20230613,171300,5174551550,14310,14310,14310,14310,0
20230613,171200,5174551550,14310,14310,14310,14310,0
20230613,171100,5174551550,14310,14310,14310,14310,0
20230613,171000,5174551550,14310,14310,14310,14310,0
20230613,170900,5174551550,14310,14310,14310,14310,0
20230613,170800,5174551550,14310,14310,14310,14310,0
20230613,170700,5174551550,14310,14310,14310,14310,0
20230613,170600,5174551550,14310,14310,14310,14310,0
20230613,170500,5174551550,14310,14310,14310,14310,0
20230613,170400,5174551550,14310,14310,14310,14310,0
20230613,170300,5174551550,14310,14310,14310,14310,0
20230613,170200,5174551550,14310,14310,14310,14310,2538
20230613,170100,5174551550,14310,14310,14310,14310,0
20230613,170000,5174551550,14310,14310,14310,14310,0
20230613,165900,5174551550,14310,14310,14310,14310,0
20230613,165800,5174551550,14310,14310,14310,14310,0
20230613,165700,5174551550,14310,14310,14310,14310,0
20230613,165600,5174551550,14310,14310,14310,14310,0
20230613,165500,5174551550,14310,14310,14310,14310,0
20230613,165400,5174551550,14310,14310,14310,14310,0
20230613,165300,5174551550,14310,14310,14310,14310,0
20230613,165200,5174551550,14310,14310,14310,14310,0
20230613,165100,5174551550,14310,14310,14310,14310,0
20230613,165000,5174551550,14310,14310,14310,14310,0
20230613,164900,5174551550,14310,14310,14310,14310,0
20230613,164800,5174551550,14310,14310,14310,14310,0
20230613,164700,5174551550,14310,14310,14310,14310,0
20230613,164600,5174551550,14310,14310,14310,14310,0
20230613,164500,5174551550,14310,14310,14310,14310,0
20230613,164400,5174551550,14310,14310,14310,14310,0
20230613,164300,5174551550,14310,14310,14310,14310,0
20230613,164200,5174551550,14310,14310,14310,14310,0
20230613,164100,5174551550,14310,14310,14310,14310,0
20230613,164000,5174551550,14310,14310,14310,14310,0
20230613,163900,5174551550,14310,14310,14310,14310,0
20230613,163800,5174551550,14310,14310,14310,14310,0
20230613,163700,5174551550,14310,14310,14310,14310,0
20230613,163600,5174551550,14310,14310,14310,14310,0
20230613,163500,5174551550,14310,14310,14310,14310,0
20230613,163400,5174551550,14310,14310,14310,14310,0
20230613,163300,5174551550,14310,14310,14310,14310,0
20230613,163200,5174551550,14310,14310,14310,14310,2538
20230613,163100,5174551550,14310,14310,14310,14310,0
20230613,163000,5174551550,14310,14310,14310,14310,0
20230613,162900,5174551550,14310,14310,14310,14310,0
20230613,162800,5174551550,14310,14310,14310,14310,0
20230613,162700,5174551550,14310,14310,14310,14310,0
20230613,162600,5174551550,14310,14310,14310,14310,0
20230613,162500,5174551550,14310,14310,14310,14310,0
20230613,162400,5174551550,14310,14310,14310,14310,0
20230613,162300,5174551550,14310,14310,14310,14310,0
20230613,162200,5174551550,14310,14310,14310,14310,0
20230613,162100,5174551550,14310,14310,14310,14310,0
20230613,162000,5174551550,14310,14310,14310,14310,0
20230613,161900,5174551550,14310,14310,14310,14310,0
20230613,161800,5174551550,14310,14310,14310,14310,0
20230613,161700,5174551550,14310,14310,14310,14310,0
20230613,161600,5174551550,14310,14310,14310,14310,0
20230613,161500,5174551550,14310,14310,14310,14310,0
20230613,161400,5174551550,14310,14310,14310,14310,0
20230613,161300,5174551550,14310,14310,14310,14310,0
20230613,161200,5174551550,14310,14310,14310,14310,0
20230613,161100,5174551550,14310,14310,14310,14310,0
20230613,161000,5174551550,14310,14310,14310,14310,0
20230613,160900,5174551550,14310,14310,14310,14310,0
20230613,160800,5174551550,14310,14310,14310,14310,0
20230613,160700,5174551550,14310,14310,14310,14310,0
20230613,160600,5174551550,14310,14310,14310,14310,0
20230613,160500,5174551550,14310,14310,14310,14310,0
20230613,160400,5174551550,14310,14310,14310,14310,0
20230613,160300,5174551550,14310,14310,14310,14310,0
20230613,160200,5174551550,14310,14310,14310,14310,2538
20230613,160100,5174551550,14310,14310,14310,14310,0
20230613,160000,5174551550,14310,14310,14310,14310,0
20230613,155900,5174551550,14310,14310,14310,14310,0
20230613,155800,5174551550,14310,14310,14310,14310,0
20230613,155700,5174551550,14310,14310,14310,14310,0
20230613,155600,5174551550,14310,14310,14310,14310,0
20230613,155500,5174551550,14310,14310,14310,14310,0
20230613,155400,5174551550,14310,14310,14310,14310,0
20230613,155300,5174551550,14310,14310,14310,14310,0
20230613,155200,5174551550,14310,14310,14310,14310,0
20230613,155100,5174551550,14310,14310,14310,14310,0
20230613,155000,5174551550,14310,14310,14310,14310,0
20230613,154900,5174551550,14310,14310,14310,14310,0
20230613,154800,5174551550,14310,14310,14310,14310,0
20230613,154700,5174551550,14310,14310,14310,14310,0
20230613,154600,5174551550,14310,14310,14310,14310,0
20230613,154500,5174551550,14310,14310,14310,14310,0
20230613,154400,5174551550,14310,14310,14310,14310,0
20230613,154300,5174551550,14310,14310,14310,14310,0
20230613,154200,5174551550,14310,14310,14310,14310,0
20230613,154100,5174551550,14310,14310,14310,14310,0
20230613,154000,5174551550,14310,14310,14310,14310,0
20230613,153900,5174551550,14310,14310,14310,14310,0
20230613,153800,5174551550,14310,14310,14310,14310,0
20230613,153700,5174551550,14310,14310,14310,14310,0
20230613,153600,5174551550,14310,14310,14310,14310,0
20230613,153500,5174551550,14310,14310,14310,14310,0
20230613,153400,5174551550,14310,14310,14310,14310,0
20230613,153300,5174551550,14310,14310,14310,14310,0
20230613,153200,5174551550,14310,14310,14310,14310,2538
20230613,153100,5174551550,14310,14310,14310,14310,0
20230613,153000,5174551550,14310,14310,14310,14310,2538
20230613,152900,5138232770,14270,14270,14270,14270,0
20230613,152800,5138232770,14270,14270,14270,14270,0
20230613,152700,5138232770,14270,14270,14270,14270,0
20230613,152600,5138232770,14270,14270,14270,14270,0
20230613,152500,5138232770,14270,14270,14270,14270,0
20230613,152400,5138232770,14270,14270,14270,14270,0
20230613,152300,5138232770,14270,14270,14270,14270,0
20230613,152200,5138232770,14270,14270,14270,14270,0
20230613,152100,5138232770,14270,14270,14270,14270,0
20230613,152000,5138232770,14270,14270,14270,14270,0
20230613,151900,5138232770,14270,14270,14280,14270,412
20230613,151800,5132353340,14270,14270,14270,14270,364
20230613,151700,5127159060,14270,14270,14270,14260,639
20230613,151600,5118040850,14270,14260,14270,14260,125
20230613,151500,5116258130,14260,14260,14270,14260,1215
20230613,151400,5098931210,14270,14280,14280,14270,1652
20230613,151300,5075356670,14280,14270,14280,14270,236
20230613,151200,5071987760,14270,14270,14280,14270,179
20230613,151100,5069433010,14280,14280,14280,14260,1373
20230613,151000,5049839690,14280,14280,14280,14270,317
20230613,150900,5045315920,14270,14290,14290,14270,2932
20230613,150800,5003455500,14290,14290,14290,14280,1063
20230613,150700,4988273700,14290,14290,14290,14290,483
20230613,150600,4981371630,14300,14300,14300,14290,290
20230613,150500,4977225960,14300,14300,14300,14300,622
20230613,150400,4968331360,14300,14300,14300,14300,7
20230613,150300,4968231260,14340,14310,14340,14280,3857
20230613,150200,4913095010,14300,14350,14350,14300,5773
20230613,150100,4830465750,14350,14350,14350,14350,670
20230613,150000,4820851250,14360,14350,14360,14350,597
20230613,145900,4812284040,14350,14350,14350,14350,611
20230613,145800,4803516190,14350,14360,14360,14350,417
20230613,145700,4797528690,14360,14360,14360,14360,291
20230613,145600,4793349930,14360,14360,14360,14350,188
20230613,145500,4790651070,14350,14350,14360,14350,637
20230613,145400,4781510110,14360,14370,14380,14360,1178
20230613,145300,4764579170,14360,14360,14360,14360,15
20230613,145200,4764363770,14360,14370,14370,14350,769
20230613,145100,4753327010,14370,14370,14370,14360,11
20230613,145000,4753169030,14370,14380,14380,14350,2350
20230613,144900,4719412420,14380,14380,14380,14380,80
20230613,144800,4718262020,14380,14370,14380,14370,132
20230613,144700,4716363880,14370,14370,14370,14370,496
20230613,144600,4709236360,14370,14370,14370,14360,479
20230613,144500,4702355240,14370,14360,14370,14360,211
20230613,144400,4699323230,14380,14380,14380,14360,3735
20230613,144300,4645650130,14380,14390,14390,14380,2754
20230613,144200,4606047510,14390,14390,14400,14390,2098
20230613,144100,4575856280,14400,14400,14410,14390,4654
20230613,144000,4508872540,14400,14410,14410,14400,69
20230613,143900,4507878910,14410,14420,14420,14400,1606
20230613,143800,4484740930,14420,14420,14420,14410,130
20230613,143700,4482866370,14420,14420,14420,14420,175
20230613,143600,4480342870,14410,14410,14410,14410,23
20230613,143500,4480011440,14420,14420,14420,14420,478
20230613,143400,4473118680,14420,14420,14420,14420,145
20230613,143300,4471027780,14430,14430,14430,14430,508
20230613,143200,4463697340,14430,14430,14430,14430,50
20230613,143100,4462975840,14430,14450,14450,14430,346
20230613,143000,4457982260,14430,14440,14450,14430,1205
20230613,142900,4440574450,14440,14420,14440,14420,292
20230613,142800,4436361020,14420,14430,14430,14420,23
20230613,142700,4436029140,14420,14420,14420,14420,0
20230613,142600,4436029140,14420,14430,14430,14420,406
20230613,142500,4430171040,14430,14430,14430,14430,64
20230613,142400,4429247520,14430,14440,14440,14420,596
20230613,142300,4420647100,14440,14440,14440,14440,112
20230613,142200,4419029820,14450,14450,14450,14450,10
20230613,142100,4418885320,14450,14450,14450,14450,22
20230613,142000,4418567420,14450,14450,14450,14450,669
20230613,141900,4408900370,14440,14450,14450,14440,103
20230613,141800,4407413040,14450,14450,14450,14450,9
20230613,141700,4407282990,14450,14440,14450,14440,635
20230613,141600,4398111900,14440,14430,14440,14430,91
20230613,141500,4396798740,14450,14440,14450,14420,519
20230613,141400,4389299350,14440,14450,14450,14420,1180
20230613,141300,4372264650,14450,14450,14450,14450,139
20230613,141200,4370256100,14450,14460,14460,14450,661
20230613,141100,4360701510,14470,14470,14470,14470,68
20230613,141000,4359717550,14470,14470,14470,14460,192
20230613,140900,4356939320,14470,14470,14470,14470,1068
20230613,140800,4341485360,14470,14470,14470,14460,191
20230613,140700,4338721600,14470,14460,14470,14460,1051
20230613,140600,4323516190,14460,14460,14460,14460,372
20230613,140500,4318137070,14460,14460,14460,14460,169
20230613,140400,4315693330,14460,14470,14470,14460,178
20230613,140300,4313117770,14470,14460,14470,14450,1337
20230613,140200,4293776440,14460,14460,14460,14460,1390
20230613,140100,4273677040,14460,14440,14460,14440,1882
20230613,140000,4246490450,14450,14450,14460,14450,628
20230613,135900,4237415150,14450,14450,14450,14450,1175
20230613,135800,4220436400,14450,14440,14450,14440,1274
20230613,135700,4202033280,14430,14430,14430,14430,47
20230613,135600,4201355070,14430,14430,14430,14430,110
20230613,135500,4199767770,14430,14430,14430,14430,447
20230613,135400,4193317560,14420,14420,14430,14410,463
20230613,135300,4186640410,14420,14420,14420,14420,328
20230613,135200,4181910650,14430,14430,14430,14430,135
20230613,135100,4179962600,14430,14430,14430,14430,125
20230613,135000,4178158850,14430,14440,14440,14430,600
20230613,134900,4169498930,14440,14440,14440,14440,301
20230613,134800,4165152490,14440,14440,14440,14440,22
20230613,134700,4164834810,14440,14440,14440,14440,1313
20230613,134600,4145875090,14430,14430,14440,14430,446
20230613,134500,4139439200,14430,14420,14430,14420,208
20230613,134400,4136437840,14420,14400,14420,14400,1633
20230613,134300,4112921910,14410,14400,14410,14390,874
20230613,134200,4100335530,14400,14390,14400,14390,1048
20230613,134100,4085254700,14400,14430,14430,14400,1848
20230613,134000,4058636200,14430,14400,14430,14400,4150
20230613,133900,3998752660,14400,14420,14420,14400,2204
20230613,133800,3966985780,14430,14440,14440,14430,1169
20230613,133700,3950114550,14440,14440,14440,14440,477
20230613,133600,3943226670,14440,14430,14440,14430,1338
20230613,133500,3923913800,14430,14400,14430,14400,13080
20230613,133400,3735538960,14400,14390,14400,14390,122
20230613,133300,3733782850,14390,14390,14400,14390,124
20230613,133200,3731998350,14390,14390,14390,14390,263
20230613,133100,3728213780,14390,14400,14400,14390,134
20230613,133000,3726284940,14390,14400,14400,14390,337
20230613,132900,3721434380,14390,14380,14390,14380,161
20230613,132800,3719118290,14380,14390,14390,14380,1455
20230613,132700,3698184530,14390,14390,14390,14390,378
20230613,132600,3692745110,14390,14390,14390,14390,55
20230613,132500,3691953660,14380,14380,14380,14380,421
20230613,132400,3685899680,14390,14390,14390,14390,100
20230613,132300,3684460680,14390,14380,14390,14380,1323
20230613,132200,3665435340,14380,14380,14380,14380,5
20230613,132100,3665363440,14380,14380,14380,14380,10
20230613,132000,3665219640,14390,14390,14390,14390,294
20230613,131900,3660988980,14390,14390,14390,14390,2
20230613,131800,3660960200,14390,14380,14390,14380,668
20230613,131700,3651354000,14380,14380,14380,14380,254
20230613,131600,3647701480,14380,14380,14380,14380,69
20230613,131500,3646709260,14390,14390,14390,14380,205
20230613,131400,3643759340,14380,14380,14380,14380,265
20230613,131300,3639948640,14380,14380,14390,14380,29
20230613,131200,3639531610,14380,14390,14390,14380,67
20230613,131100,3638567860,14390,14380,14390,14380,288
20230613,131000,3634423560,14380,14390,14390,14380,408
20230613,130900,3628552450,14390,14390,14390,14390,128
20230613,130800,3626710530,14390,14390,14390,14390,1987
20230613,130700,3598117600,14390,14390,14390,14380,27
20230613,130600,3597729100,14390,14380,14390,14380,150
20230613,130500,3595572080,14400,14380,14400,14380,105
20230613,130400,3594061180,14380,14390,14400,14380,825
20230613,130300,3582182790,14390,14380,14390,14380,614
20230613,130200,3573352840,14390,14380,14390,14380,32
20230613,130100,3572892500,14380,14390,14390,14380,94
20230613,130000,3571540680,14380,14390,14390,14380,254
20230613,125900,3567885840,14390,14390,14390,14390,16
20230613,125800,3567655600,14390,14390,14390,14390,106
20230613,125700,3566130260,14390,14390,14400,14390,307
20230613,125600,3561712430,14390,14390,14390,14380,168
20230613,125500,3559294940,14390,14390,14390,14390,8
20230613,125400,3559179820,14390,14390,14390,14390,0
20230613,125300,3559179820,14390,14390,14390,14390,203
20230613,125200,3556258650,14390,14390,14390,14390,11
20230613,125100,3556100360,14370,14390,14390,14370,102
20230613,125000,3554634420,14390,14380,14390,14370,422
20230613,124900,3548563530,14380,14370,14390,14370,7
20230613,124800,3548462860,14390,14370,14390,14370,26
20230613,124700,3548089080,14390,14370,14390,14370,30
20230613,124600,3547657540,14390,14370,14390,14370,171
20230613,124500,3545200250,14360,14360,14360,14360,47
20230613,124400,3544525330,14360,14360,14360,14360,450
20230613,124300,3538063330,14360,14360,14360,14360,46
20230613,124200,3537402770,14370,14390,14390,14360,1192
20230613,124100,3520264640,14390,14400,14400,14390,717
20230613,124000,3509944010,14400,14400,14400,14400,1
20230613,123900,3509929610,14390,14390,14390,14390,747
20230613,123800,3499180280,14390,14390,14390,14390,16
20230613,123700,3498950040,14390,14390,14390,14390,76
20230613,123600,3497856400,14400,14400,14400,14400,3
20230613,123500,3497813200,14390,14390,14390,14390,21
20230613,123400,3497511010,14390,14390,14390,14390,0
20230613,123300,3497511010,14390,14390,14390,14390,3
20230613,123200,3497467840,14390,14390,14390,14390,7
20230613,123100,3497367110,14390,14390,14390,14390,128
20230613,123000,3495525190,14400,14400,14400,14390,55
20230613,122900,3494733410,14390,14390,14390,14390,14
20230613,122800,3494531950,14400,14390,14400,14390,9
20230613,122700,3494402420,14390,14390,14390,14390,0
20230613,122600,3494402420,14390,14390,14390,14380,658
20230613,122500,3484934570,14390,14390,14390,14390,118
20230613,122400,3483236550,14380,14400,14400,14380,142
20230613,122300,3481193590,14380,14400,14400,14380,749
20230613,122200,3470422950,14380,14390,14390,14380,766
20230613,122100,3459402100,14390,14390,14390,14390,0
20230613,122000,3459402100,14390,14390,14400,14380,708
20230613,121900,3449213780,14390,14390,14390,14390,47
20230613,121800,3448537450,14390,14380,14390,14380,352
20230613,121700,3443474890,14380,14380,14380,14380,1
20230613,121600,3443460510,14350,14390,14390,14350,162
20230613,121500,3441129470,14390,14360,14390,14350,2588
20230613,121400,3403941740,14350,14350,14350,14350,461
20230613,121300,3397326390,14350,14340,14350,14330,1083
20230613,121200,3381802610,14350,14340,14350,14340,1328
20230613,121100,3362746210,14340,14340,14340,14340,5
20230613,121000,3362674510,14340,14350,14350,14340,555
20230613,120900,3354711410,14350,14360,14360,14350,1533
20230613,120800,3332712670,14360,14360,14360,14360,540
20230613,120700,3324958270,14360,14360,14360,14360,162
20230613,120600,3322631950,14360,14360,14370,14360,15
20230613,120500,3322416460,14360,14370,14370,14360,1021
20230613,120400,3307748710,14370,14370,14370,14370,134
20230613,120300,3305823130,14380,14380,14380,14380,10
20230613,120200,3305679330,14380,14380,14380,14380,331
20230613,120100,3300919550,14390,14380,14390,14380,73
20230613,120000,3299869100,14390,14390,14390,14390,229
20230613,115900,3296573790,14390,14400,14400,14390,283
20230613,115800,3292501070,14400,14390,14400,14390,256
20230613,115700,3288816440,14380,14370,14380,14370,289
20230613,115600,3284663460,14370,14360,14370,14360,88
20230613,115500,3283399750,14360,14360,14360,14360,252
20230613,115400,3279781030,14360,14370,14370,14360,2883
20230613,115300,3238353180,14370,14370,14380,14370,310
20230613,115200,3233897790,14380,14390,14390,14370,270
20230613,115100,3230016730,14390,14370,14390,14370,128
20230613,115000,3228177350,14370,14370,14370,14370,25
20230613,114900,3227818100,14370,14390,14390,14370,427
20230613,114800,3221679480,14390,14390,14390,14390,10
20230613,114700,3221535580,14390,14380,14390,14380,40
20230613,114600,3220960310,14380,14380,14380,14380,77
20230613,114500,3219853050,14380,14380,14380,14380,1
20230613,114400,3219838670,14380,14380,14380,14380,167
20230613,114300,3217437210,14380,14390,14390,14380,1125
20230613,114200,3201257310,14400,14410,14410,14400,2975
20230613,114100,3158407790,14420,14410,14420,14410,120
20230613,114000,3156677530,14420,14420,14420,14420,20
20230613,113900,3156389130,14420,14420,14420,14420,46
20230613,113800,3155725810,14420,14420,14420,14420,335
20230613,113700,3150895110,14420,14430,14430,14420,361
20230613,113600,3145688090,14430,14430,14430,14430,444
20230613,113500,3139281170,14430,14430,14430,14430,907
20230613,113400,3126193160,14420,14420,14420,14420,5
20230613,113300,3126121060,14420,14430,14430,14420,1001
20230613,113200,3111680780,14420,14420,14420,14420,233
20230613,113100,3108320920,14420,14430,14430,14410,734
20230613,113000,3097734600,14430,14450,14450,14430,451
20230613,112900,3091223370,14450,14460,14460,14450,1081
20230613,112800,3075599640,14460,14450,14470,14440,2567
20230613,112700,3038461410,14470,14440,14480,14430,2374
20230613,112600,3004128190,14440,14420,14450,14410,9585
20230613,112500,2865712950,14420,14400,14420,14400,5007
20230613,112400,2793596000,14400,14400,14400,14390,3355
20230613,112300,2745309890,14390,14380,14400,14380,4187
20230613,112200,2685069510,14380,14380,14380,14370,799
20230613,112100,2673580840,14380,14370,14380,14370,1458
20230613,112000,2652629370,14370,14370,14370,14370,158
20230613,111900,2650358910,14360,14360,14360,14360,0
20230613,111800,2650358910,14360,14330,14360,14330,1895
20230613,111700,2623172570,14330,14330,14330,14330,307
20230613,111600,2618773260,14330,14340,14340,14330,341
20230613,111500,2613886400,14340,14330,14340,14330,1019
20230613,111400,2599281910,14330,14340,14340,14330,2174
20230613,111300,2568108840,14330,14330,14330,14320,859
20230613,111200,2555799380,14330,14320,14330,14320,129
20230613,111100,2553951900,14320,14330,14330,14320,71
20230613,111000,2552934980,14330,14330,14330,14330,156
20230613,110900,2550699500,14340,14340,14340,14340,70
20230613,110800,2549695700,14350,14340,14350,14330,537
20230613,110700,2541995630,14340,14340,14340,14340,43
20230613,110600,2541379010,14350,14350,14350,14350,53
20230613,110500,2540618460,14350,14340,14350,14340,186
20230613,110400,2537949880,14340,14340,14340,14340,232
20230613,110300,2534623000,14340,14330,14340,14330,356
20230613,110200,2529518220,14340,14340,14350,14330,1420
20230613,110100,2509155040,14340,14330,14340,14330,1654
20230613,110000,2485437760,14340,14330,14340,14330,25
20230613,105900,2485079500,14330,14300,14330,14300,526
20230613,105800,2477551930,14300,14300,14300,14300,263
20230613,105700,2473791030,14300,14310,14310,14300,63
20230613,105600,2472889830,14310,14310,14310,14310,124
20230613,105500,2471115390,14310,14310,14310,14310,61
20230613,105400,2470242480,14310,14300,14310,14300,1069
20230613,105300,2454955510,14300,14310,14310,14300,70
20230613,105200,2453954070,14310,14310,14330,14310,468
20230613,105100,2447256970,14320,14330,14330,14320,511
20230613,105000,2439938870,14340,14330,14340,14320,202
20230613,104900,2437045680,14320,14340,14340,14320,333
20230613,104800,2432277100,14320,14330,14330,14320,113
20230613,104700,2430657910,14330,14320,14330,14320,42
20230613,104600,2430056320,14330,14340,14340,14330,1092
20230613,104500,2414404600,14340,14340,14340,14340,1786
20230613,104400,2388793360,14340,14340,14340,14340,216
20230613,104300,2385695920,14330,14330,14330,14330,461
20230613,104200,2379089790,14330,14340,14340,14330,3
20230613,104100,2379046790,14340,14340,14340,14340,53
20230613,104000,2378286770,14350,14350,14350,14350,753
20230613,103900,2367481220,14350,14330,14350,14330,1098
20230613,103800,2351732880,14350,14340,14360,14330,1913
20230613,103700,2324292750,14350,14350,14350,14350,431
20230613,103600,2318107900,14350,14360,14360,14350,215
20230613,103500,2315022610,14360,14360,14360,14360,811
20230613,103400,2303376650,14360,14350,14360,14350,1127
20230613,103300,2287204070,14340,14340,14340,14340,119
20230613,103200,2285497610,14340,14340,14340,14340,574
20230613,103100,2277266450,14330,14330,14330,14330,741
20230613,103000,2266647920,14330,14330,14330,14330,1
20230613,102900,2266633590,14330,14340,14340,14330,84
20230613,102800,2265429570,14340,14340,14340,14320,53
20230613,102700,2264670000,14330,14340,14340,14330,243
20230613,102600,2261186450,14340,14330,14340,14330,506
20230613,102500,2253934370,14330,14330,14330,14330,76
20230613,102400,2252845290,14320,14320,14330,14320,414
20230613,102300,2246916790,14320,14320,14320,14310,215
20230613,102200,2243838040,14310,14310,14310,14310,230
20230613,102100,2240546740,14310,14300,14310,14300,299
20230613,102000,2236269120,14310,14310,14310,14310,1
20230613,101900,2236254810,14290,14330,14330,14290,138
20230613,101800,2234282190,14300,14330,14330,14300,130
20230613,101700,2232422740,14330,14290,14330,14290,71
20230613,101600,2231406950,14290,14310,14350,14290,1213
20230613,101500,2214028260,14290,14290,14290,14290,107
20230613,101400,2212499230,14320,14300,14320,14290,699
20230613,101300,2202507790,14310,14300,14310,14300,211
20230613,101200,2199489310,14300,14300,14300,14300,20
20230613,101100,2199203310,14290,14300,14300,14290,131
20230613,101000,2197330180,14290,14300,14300,14290,307
20230613,100900,2192941150,14300,14300,14300,14300,305
20230613,100800,2188579650,14300,14290,14300,14280,364
20230613,100700,2183378670,14290,14290,14290,14280,736
20230613,100600,2172863970,14300,14300,14300,14300,147
20230613,100500,2170761870,14300,14290,14300,14290,2966
20230613,100400,2128377640,14290,14310,14310,14290,1557
20230613,100300,2106111040,14310,14320,14320,14310,122
20230613,100200,2104364010,14320,14320,14330,14320,398
20230613,100100,2098662650,14320,14320,14320,14320,110
20230613,100000,2097087450,14310,14300,14310,14300,1813
20230613,095900,2071161340,14310,14310,14320,14310,1011
20230613,095800,2056693800,14310,14310,14310,14310,413
20230613,095700,2050783770,14320,14310,14320,14300,1267
20230613,095600,2032663650,14310,14300,14310,14300,2483
20230613,095500,1997153460,14300,14300,14300,14290,633
20230613,095400,1988101580,14290,14290,14290,14290,130
20230613,095300,1986243880,14270,14300,14300,14270,2506
20230613,095200,1950446900,14300,14300,14300,14280,1371
20230613,095100,1930853060,14300,14300,14300,14290,1839
20230613,095000,1904559040,14310,14320,14320,14310,888
20230613,094900,1891849310,14320,14320,14320,14320,791
20230613,094800,1880522190,14320,14320,14320,14320,188
20230613,094700,1877830030,14330,14330,14330,14330,20
20230613,094600,1877543430,14330,14320,14330,14320,407
20230613,094500,1871714890,14320,14330,14330,14320,1088
20230613,094400,1856130320,14330,14350,14350,14330,498
20230613,094300,1848990150,14350,14350,14350,14340,344
20230613,094200,1844053890,14340,14350,14350,14340,402
20230613,094100,1838286460,14350,14340,14350,14340,849
20230613,094000,1826107800,14340,14340,14340,14340,320
20230613,093900,1821519000,14340,14350,14350,14340,136
20230613,093800,1819568110,14350,14360,14360,14350,304
20230613,093700,1815204680,14370,14370,14370,14340,228
20230613,093600,1811931830,14370,14370,14370,14330,2137
20230613,093500,1781269020,14360,14390,14390,14360,1554
20230613,093400,1758931660,14390,14390,14390,14380,1065
20230613,093300,1743607890,14390,14400,14400,14380,1687
20230613,093200,1719323350,14400,14390,14400,14360,1234
20230613,093100,1701574940,14390,14350,14390,14340,6406
20230613,093000,1609503920,14320,14320,14350,14320,643
20230613,092900,1600290400,14320,14340,14350,14320,1392
20230613,092800,1580331140,14340,14350,14350,14340,554
20230613,092700,1572383350,14350,14340,14350,14340,1171
20230613,092600,1555588040,14330,14310,14330,14310,539
20230613,092500,1547866720,14310,14290,14310,14290,655
20230613,092400,1538503180,14290,14280,14290,14280,1048
20230613,092300,1523527410,14280,14290,14290,14280,877
20230613,092200,1510997800,14280,14270,14300,14270,727
20230613,092100,1500608240,14270,14280,14290,14270,1340
20230613,092000,1481481160,14260,14330,14330,14260,4852
20230613,091900,1412086630,14340,14360,14360,14330,3226
20230613,091800,1365812410,14360,14380,14380,14360,3683
20230613,091700,1312882640,14380,14390,14390,14380,957
20230613,091600,1299119220,14390,14410,14410,14380,2016
20230613,091500,1270093740,14410,14350,14410,14350,6874
20230613,091400,1171233370,14350,14350,14360,14340,1211
20230613,091300,1153852220,14360,14360,14370,14330,1788
20230613,091200,1128179550,14360,14370,14380,14360,1012
20230613,091100,1113640900,14370,14310,14370,14300,2916
20230613,091000,1071807190,14300,14290,14360,14250,6192
20230613,090900,983360740,14290,14290,14300,14280,1746
20230613,090800,958407810,14290,14280,14290,14260,2242
20230613,090700,926408100,14300,14280,14300,14280,1024
20230613,090600,911785190,14250,14360,14360,14250,4810
20230613,090500,842941800,14360,14390,14410,14360,2671
20230613,090400,804522250,14400,14410,14430,14380,9038
20230613,090300,674270040,14420,14330,14420,14320,14341
20230613,090200,468063490,14330,14330,14360,14270,6539
20230613,090100,374458530,14350,14380,14420,14300,6072
20230613,090000,287296920,14420,14450,14480,14360,19879