KissMeData/024900/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192400,11218230360,8160,8160,8160,8160,31774
20230620,192300,11218230360,8160,8160,8160,8160,0
20230620,192200,11218230360,8160,8160,8160,8160,0
20230620,192100,11218230360,8160,8160,8160,8160,0
20230620,192000,11218230360,8160,8160,8160,8160,0
20230620,191900,11218230360,8160,8160,8160,8160,0
20230620,191800,11218230360,8160,8160,8160,8160,0
20230620,191700,11218230360,8160,8160,8160,8160,0
20230620,191600,11218230360,8160,8160,8160,8160,0
20230620,191500,11218230360,8160,8160,8160,8160,0
20230620,191400,11218230360,8160,8160,8160,8160,0
20230620,191300,11218230360,8160,8160,8160,8160,0
20230620,191200,11218230360,8160,8160,8160,8160,0
20230620,191100,11218230360,8160,8160,8160,8160,0
20230620,191000,11218230360,8160,8160,8160,8160,0
20230620,190900,11218230360,8160,8160,8160,8160,0
20230620,190800,11218230360,8160,8160,8160,8160,0
20230620,190700,11218230360,8160,8160,8160,8160,0
20230620,190600,11218230360,8160,8160,8160,8160,0
20230620,190500,11218230360,8160,8160,8160,8160,0
20230620,190400,11218230360,8160,8160,8160,8160,0
20230620,190300,11218230360,8160,8160,8160,8160,0
20230620,190200,11218230360,8160,8160,8160,8160,0
20230620,190100,11218230360,8160,8160,8160,8160,0
20230620,190000,11218230360,8160,8160,8160,8160,0
20230620,185900,11218230360,8160,8160,8160,8160,0
20230620,185800,11218230360,8160,8160,8160,8160,0
20230620,185700,11218230360,8160,8160,8160,8160,0
20230620,185600,11218230360,8160,8160,8160,8160,0
20230620,185500,11218230360,8160,8160,8160,8160,0
20230620,185400,11218230360,8160,8160,8160,8160,31774
20230620,185300,11218230360,8160,8160,8160,8160,0
20230620,185200,11218230360,8160,8160,8160,8160,0
20230620,185100,11218230360,8160,8160,8160,8160,0
20230620,185000,11218230360,8160,8160,8160,8160,0
20230620,184900,11218230360,8160,8160,8160,8160,0
20230620,184800,11218230360,8160,8160,8160,8160,0
20230620,184700,11218230360,8160,8160,8160,8160,0
20230620,184600,11218230360,8160,8160,8160,8160,0
20230620,184500,11218230360,8160,8160,8160,8160,0
20230620,184400,11218230360,8160,8160,8160,8160,0
20230620,184300,11218230360,8160,8160,8160,8160,0
20230620,184200,11218230360,8160,8160,8160,8160,0
20230620,184100,11218230360,8160,8160,8160,8160,0
20230620,184000,11218230360,8160,8160,8160,8160,0
20230620,183900,11218230360,8160,8160,8160,8160,0
20230620,183800,11218230360,8160,8160,8160,8160,0
20230620,183700,11218230360,8160,8160,8160,8160,0
20230620,183600,11218230360,8160,8160,8160,8160,0
20230620,183500,11218230360,8160,8160,8160,8160,0
20230620,183400,11218230360,8160,8160,8160,8160,0
20230620,183300,11218230360,8160,8160,8160,8160,0
20230620,183200,11218230360,8160,8160,8160,8160,0
20230620,183100,11218230360,8160,8160,8160,8160,0
20230620,183000,11218230360,8160,8160,8160,8160,0
20230620,182900,11218230360,8160,8160,8160,8160,0
20230620,182800,11218230360,8160,8160,8160,8160,0
20230620,182700,11218230360,8160,8160,8160,8160,0
20230620,182600,11218230360,8160,8160,8160,8160,0
20230620,182500,11218230360,8160,8160,8160,8160,0
20230620,182400,11218230360,8160,8160,8160,8160,31774
20230620,182300,11218230360,8160,8160,8160,8160,0
20230620,182200,11218230360,8160,8160,8160,8160,0
20230620,182100,11218230360,8160,8160,8160,8160,0
20230620,182000,11218230360,8160,8160,8160,8160,0
20230620,181900,11218230360,8160,8160,8160,8160,0
20230620,181800,11218230360,8160,8160,8160,8160,0
20230620,181700,11218230360,8160,8160,8160,8160,0
20230620,181600,11218230360,8160,8160,8160,8160,0
20230620,181500,11218230360,8160,8160,8160,8160,0
20230620,181400,11218230360,8160,8160,8160,8160,0
20230620,181300,11218230360,8160,8160,8160,8160,0
20230620,181200,11218230360,8160,8160,8160,8160,0
20230620,181100,11218230360,8160,8160,8160,8160,0
20230620,181000,11218230360,8160,8160,8160,8160,0
20230620,180900,11218230360,8160,8160,8160,8160,0
20230620,180800,11218230360,8160,8160,8160,8160,0
20230620,180700,11218230360,8160,8160,8160,8160,0
20230620,180600,11218230360,8160,8160,8160,8160,0
20230620,180500,11218230360,8160,8160,8160,8160,0
20230620,180400,11218230360,8160,8160,8160,8160,0
20230620,180300,11218230360,8160,8160,8160,8160,0
20230620,180200,11218230360,8160,8160,8160,8160,0
20230620,180100,11218230360,8160,8160,8160,8160,0
20230620,180000,11218230360,8160,8160,8160,8160,0
20230620,175900,11218230360,8160,8160,8160,8160,0
20230620,175800,11218230360,8160,8160,8160,8160,0
20230620,175700,11218230360,8160,8160,8160,8160,0
20230620,175600,11218230360,8160,8160,8160,8160,0
20230620,175500,11218230360,8160,8160,8160,8160,0
20230620,175400,11218230360,8160,8160,8160,8160,31774
20230620,175300,11218230360,8160,8160,8160,8160,0
20230620,175200,11218230360,8160,8160,8160,8160,0
20230620,175100,11218230360,8160,8160,8160,8160,0
20230620,175000,11218230360,8160,8160,8160,8160,0
20230620,174900,11218230360,8160,8160,8160,8160,0
20230620,174800,11218230360,8160,8160,8160,8160,0
20230620,174700,11218230360,8160,8160,8160,8160,0
20230620,174600,11218230360,8160,8160,8160,8160,0
20230620,174500,11218230360,8160,8160,8160,8160,0
20230620,174400,11218230360,8160,8160,8160,8160,0
20230620,174300,11218230360,8160,8160,8160,8160,0
20230620,174200,11218230360,8160,8160,8160,8160,0
20230620,174100,11218230360,8160,8160,8160,8160,0
20230620,174000,11218230360,8160,8160,8160,8160,0
20230620,173900,11218230360,8160,8160,8160,8160,0
20230620,173800,11218230360,8160,8160,8160,8160,0
20230620,173700,11218230360,8160,8160,8160,8160,0
20230620,173600,11218230360,8160,8160,8160,8160,0
20230620,173500,11218230360,8160,8160,8160,8160,0
20230620,173400,11218230360,8160,8160,8160,8160,0
20230620,173300,11218230360,8160,8160,8160,8160,0
20230620,173200,11218230360,8160,8160,8160,8160,0
20230620,173100,11218230360,8160,8160,8160,8160,0
20230620,173000,11218230360,8160,8160,8160,8160,0
20230620,172900,11218230360,8160,8160,8160,8160,0
20230620,172800,11218230360,8160,8160,8160,8160,0
20230620,172700,11218230360,8160,8160,8160,8160,0
20230620,172600,11218230360,8160,8160,8160,8160,0
20230620,172500,11218230360,8160,8160,8160,8160,0
20230620,172400,11218230360,8160,8160,8160,8160,31774
20230620,172300,11218230360,8160,8160,8160,8160,0
20230620,172200,11218230360,8160,8160,8160,8160,0
20230620,172100,11218230360,8160,8160,8160,8160,0
20230620,172000,11218230360,8160,8160,8160,8160,0
20230620,171900,11218230360,8160,8160,8160,8160,0
20230620,171800,11218230360,8160,8160,8160,8160,0
20230620,171700,11218230360,8160,8160,8160,8160,0
20230620,171600,11218230360,8160,8160,8160,8160,0
20230620,171500,11218230360,8160,8160,8160,8160,0
20230620,171400,11218230360,8160,8160,8160,8160,0
20230620,171300,11218230360,8160,8160,8160,8160,0
20230620,171200,11218230360,8160,8160,8160,8160,0
20230620,171100,11218230360,8160,8160,8160,8160,0
20230620,171000,11218230360,8160,8160,8160,8160,0
20230620,170900,11218230360,8160,8160,8160,8160,0
20230620,170800,11218230360,8160,8160,8160,8160,0
20230620,170700,11218230360,8160,8160,8160,8160,0
20230620,170600,11218230360,8160,8160,8160,8160,0
20230620,170500,11218230360,8160,8160,8160,8160,0
20230620,170400,11218230360,8160,8160,8160,8160,0
20230620,170300,11218230360,8160,8160,8160,8160,0
20230620,170200,11218230360,8160,8160,8160,8160,0
20230620,170100,11218230360,8160,8160,8160,8160,0
20230620,170000,11218230360,8160,8160,8160,8160,0
20230620,165900,11218230360,8160,8160,8160,8160,0
20230620,165800,11218230360,8160,8160,8160,8160,0
20230620,165700,11218230360,8160,8160,8160,8160,0
20230620,165600,11218230360,8160,8160,8160,8160,0
20230620,165500,11218230360,8160,8160,8160,8160,0
20230620,165400,11218230360,8160,8160,8160,8160,31774
20230620,165300,11218230360,8160,8160,8160,8160,0
20230620,165200,11218230360,8160,8160,8160,8160,0
20230620,165100,11218230360,8160,8160,8160,8160,0
20230620,165000,11218230360,8160,8160,8160,8160,0
20230620,164900,11218230360,8160,8160,8160,8160,0
20230620,164800,11218230360,8160,8160,8160,8160,0
20230620,164700,11218230360,8160,8160,8160,8160,0
20230620,164600,11218230360,8160,8160,8160,8160,0
20230620,164500,11218230360,8160,8160,8160,8160,0
20230620,164400,11218230360,8160,8160,8160,8160,0
20230620,164300,11218230360,8160,8160,8160,8160,0
20230620,164200,11218230360,8160,8160,8160,8160,0
20230620,164100,11218230360,8160,8160,8160,8160,0
20230620,164000,11218230360,8160,8160,8160,8160,0
20230620,163900,11218230360,8160,8160,8160,8160,0
20230620,163800,11218230360,8160,8160,8160,8160,0
20230620,163700,11218230360,8160,8160,8160,8160,0
20230620,163600,11218230360,8160,8160,8160,8160,0
20230620,163500,11218230360,8160,8160,8160,8160,0
20230620,163400,11218230360,8160,8160,8160,8160,0
20230620,163300,11218230360,8160,8160,8160,8160,0
20230620,163200,11218230360,8160,8160,8160,8160,0
20230620,163100,11218230360,8160,8160,8160,8160,0
20230620,163000,11218230360,8160,8160,8160,8160,0
20230620,162900,11218230360,8160,8160,8160,8160,0
20230620,162800,11218230360,8160,8160,8160,8160,0
20230620,162700,11218230360,8160,8160,8160,8160,0
20230620,162600,11218230360,8160,8160,8160,8160,0
20230620,162500,11218230360,8160,8160,8160,8160,0
20230620,162400,11218230360,8160,8160,8160,8160,31774
20230620,162300,11218230360,8160,8160,8160,8160,0
20230620,162200,11218230360,8160,8160,8160,8160,0
20230620,162100,11218230360,8160,8160,8160,8160,0
20230620,162000,11218230360,8160,8160,8160,8160,0
20230620,161900,11218230360,8160,8160,8160,8160,0
20230620,161800,11218230360,8160,8160,8160,8160,0
20230620,161700,11218230360,8160,8160,8160,8160,0
20230620,161600,11218230360,8160,8160,8160,8160,0
20230620,161500,11218230360,8160,8160,8160,8160,0
20230620,161400,11218230360,8160,8160,8160,8160,0
20230620,161300,11218230360,8160,8160,8160,8160,0
20230620,161200,11218230360,8160,8160,8160,8160,0
20230620,161100,11218230360,8160,8160,8160,8160,0
20230620,161000,11218230360,8160,8160,8160,8160,0
20230620,160900,11218230360,8160,8160,8160,8160,0
20230620,160800,11218230360,8160,8160,8160,8160,0
20230620,160700,11218230360,8160,8160,8160,8160,0
20230620,160600,11218230360,8160,8160,8160,8160,0
20230620,160500,11218230360,8160,8160,8160,8160,0
20230620,160400,11218230360,8160,8160,8160,8160,0
20230620,160300,11218230360,8160,8160,8160,8160,0
20230620,160200,11218230360,8160,8160,8160,8160,0
20230620,160100,11218230360,8160,8160,8160,8160,0
20230620,160000,11218230360,8160,8160,8160,8160,0
20230620,155900,11218230360,8160,8160,8160,8160,0
20230620,155800,11218230360,8160,8160,8160,8160,0
20230620,155700,11218230360,8160,8160,8160,8160,0
20230620,155600,11218230360,8160,8160,8160,8160,0
20230620,155500,11218230360,8160,8160,8160,8160,0
20230620,155400,11218230360,8160,8160,8160,8160,31774
20230620,155300,11218230360,8160,8160,8160,8160,0
20230620,155200,11218230360,8160,8160,8160,8160,0
20230620,155100,11218230360,8160,8160,8160,8160,0
20230620,155000,11218230360,8160,8160,8160,8160,0
20230620,154900,11218230360,8160,8160,8160,8160,0
20230620,154800,11218230360,8160,8160,8160,8160,0
20230620,154700,11218230360,8160,8160,8160,8160,0
20230620,154600,11218230360,8160,8160,8160,8160,0
20230620,154500,11218230360,8160,8160,8160,8160,0
20230620,154400,11218230360,8160,8160,8160,8160,0
20230620,154300,11218230360,8160,8160,8160,8160,0
20230620,154200,11218230360,8160,8160,8160,8160,0
20230620,154100,11218230360,8160,8160,8160,8160,0
20230620,154000,11218230360,8160,8160,8160,8160,0
20230620,153900,11218230360,8160,8160,8160,8160,0
20230620,153800,11218230360,8160,8160,8160,8160,0
20230620,153700,11218230360,8160,8160,8160,8160,0
20230620,153600,11218230360,8160,8160,8160,8160,0
20230620,153500,11218230360,8160,8160,8160,8160,0
20230620,153400,11218230360,8160,8160,8160,8160,0
20230620,153300,11218230360,8160,8160,8160,8160,0
20230620,153200,11218230360,8160,8160,8160,8160,0
20230620,153100,11218230360,8160,8160,8160,8160,0
20230620,153000,11218230360,8160,8160,8160,8160,31774
20230620,152900,10958954520,8140,8140,8140,8140,0
20230620,152800,10958954520,8140,8140,8140,8140,0
20230620,152700,10958954520,8140,8140,8140,8140,0
20230620,152600,10958954520,8140,8140,8140,8140,0
20230620,152500,10958954520,8140,8140,8140,8140,0
20230620,152400,10958954520,8140,8140,8140,8140,0
20230620,152300,10958954520,8140,8140,8140,8140,0
20230620,152200,10958954520,8140,8140,8140,8140,0
20230620,152100,10958954520,8140,8140,8140,8140,0
20230620,152000,10958954520,8140,8140,8140,8140,0
20230620,151900,10958954520,8140,8140,8150,8100,10817
20230620,151800,10871158250,8140,8150,8150,8130,5589
20230620,151700,10825688690,8150,8160,8160,8130,5452
20230620,151600,10781266400,8160,8150,8160,8120,3157
20230620,151500,10755583250,8160,8160,8160,8120,14735
20230620,151400,10635643720,8160,8150,8160,8150,4200
20230620,151300,10601378970,8150,8160,8160,8140,1723
20230620,151200,10587341890,8160,8130,8160,8130,5784
20230620,151100,10540221490,8140,8140,8150,8140,3313
20230620,151000,10513251430,8150,8140,8150,8130,2819
20230620,150900,10490292580,8140,8130,8140,8130,1973
20230620,150800,10474248320,8130,8150,8150,8130,2275
20230620,150700,10455727040,8150,8160,8160,8140,2530
20230620,150600,10435112310,8170,8150,8170,8140,2601
20230620,150500,10413891000,8170,8150,8170,8150,2841
20230620,150400,10390715700,8150,8150,8160,8150,761
20230620,150300,10384512720,8150,8140,8150,8120,8926
20230620,150200,10311964200,8140,8150,8150,8140,1064
20230620,150100,10303302740,8150,8160,8160,8130,6619
20230620,150000,10249417330,8160,8170,8180,8160,3730
20230620,145900,10218969860,8170,8180,8180,8170,2216
20230620,145800,10200849850,8180,8190,8190,8180,6077
20230620,145700,10151102210,8190,8190,8200,8190,4174
20230620,145600,10116905720,8180,8210,8220,8180,7991
20230620,145500,10051436490,8210,8200,8210,8180,8222
20230620,145400,9984043900,8200,8210,8220,8190,1945
20230620,145300,9968091750,8210,8210,8220,8210,626
20230620,145200,9962949510,8200,8210,8210,8200,3211
20230620,145100,9936618220,8210,8230,8240,8200,1369
20230620,145000,9925382450,8220,8240,8260,8220,15195
20230620,144900,9800084500,8240,8210,8240,8190,11656
20230620,144800,9704238060,8210,8200,8220,8190,7781
20230620,144700,9640363530,8200,8130,8210,8130,14619
20230620,144600,9520947140,8130,8110,8150,8110,4900
20230620,144500,9481086520,8120,8110,8120,8110,1799
20230620,144400,9466484280,8110,8120,8120,8100,2225
20230620,144300,9448427830,8100,8100,8120,8100,1309
20230620,144200,9437804930,8100,8110,8110,8100,2657
20230620,144100,9416271600,8110,8100,8110,8100,1590
20230620,144000,9403377890,8100,8110,8110,8100,696
20230620,143900,9397737850,8110,8120,8120,8110,1912
20230620,143800,9382226800,8120,8130,8130,8120,607
20230620,143700,9377297060,8120,8110,8130,8110,2035
20230620,143600,9360762830,8120,8120,8130,8120,601
20230620,143500,9355880700,8120,8120,8130,8110,955
20230620,143400,9348126110,8120,8120,8120,8120,277
20230620,143300,9345876870,8100,8120,8130,8100,7291
20230620,143200,9286775670,8120,8130,8130,8120,7238
20230620,143100,9227944160,8130,8130,8140,8120,1641
20230620,143000,9214601640,8130,8130,8140,8120,281
20230620,142900,9212317230,8130,8130,8140,8130,1039
20230620,142800,9203863430,8130,8120,8130,8120,198
20230620,142700,9202255490,8120,8130,8140,8120,1844
20230620,142600,9187281910,8140,8140,8140,8130,728
20230620,142500,9181358620,8150,8140,8150,8140,1796
20230620,142400,9166738550,8140,8140,8140,8140,1415
20230620,142300,9155220450,8140,8130,8140,8120,2775
20230620,142200,9132640910,8130,8130,8140,8130,1040
20230620,142100,9124185680,8130,8130,8130,8130,1584
20230620,142000,9111307760,8130,8130,8130,8120,3452
20230620,141900,9083275390,8130,8120,8130,8120,483
20230620,141800,9079351230,8120,8130,8130,8120,4385
20230620,141700,9043742880,8130,8120,8130,8120,909
20230620,141600,9036355300,8120,8120,8130,8120,495
20230620,141500,9032335850,8130,8130,8130,8130,389
20230620,141400,9029173280,8130,8130,8130,8120,80
20230620,141300,9028523340,8130,8130,8130,8120,638
20230620,141200,9023336750,8120,8120,8130,8120,315
20230620,141100,9020778880,8120,8120,8120,8110,847
20230620,141000,9013902240,8110,8120,8120,8110,72
20230620,140900,9013317900,8120,8090,8120,8090,1849
20230620,140800,8998342880,8090,8120,8120,8090,3503
20230620,140700,8969982830,8120,8110,8120,8100,2507
20230620,140600,8949661370,8110,8110,8110,8110,747
20230620,140500,8943603200,8110,8110,8120,8100,2240
20230620,140400,8925441790,8100,8120,8120,8100,3088
20230620,140300,8900414770,8110,8100,8110,8100,5324
20230620,140200,8857290130,8100,8100,8110,8090,13110
20230620,140100,8751102120,8100,8110,8110,8100,7980
20230620,140000,8686453860,8110,8120,8120,8110,5135
20230620,135900,8644799240,8120,8130,8130,8120,1534
20230620,135800,8632343030,8130,8130,8130,8120,272
20230620,135700,8630131760,8130,8120,8130,8110,1219
20230620,135600,8620243470,8110,8140,8140,8110,6209
20230620,135500,8569828370,8140,8140,8150,8130,316
20230620,135400,8567257730,8140,8140,8150,8140,2912
20230620,135300,8543553960,8150,8140,8150,8140,2288
20230620,135200,8524921210,8150,8140,8150,8140,928
20230620,135100,8517364330,8150,8140,8150,8140,363
20230620,135000,8514407870,8150,8140,8150,8140,498
20230620,134900,8510353590,8150,8140,8150,8140,1936
20230620,134800,8494591870,8150,8140,8150,8140,1029
20230620,134700,8486206540,8150,8140,8150,8130,385
20230620,134600,8483073230,8140,8140,8140,8130,107
20230620,134500,8482203230,8140,8140,8150,8140,71
20230620,134400,8481624770,8140,8140,8140,8120,136
20230620,134300,8480518750,8150,8140,8150,8120,1210
20230620,134200,8470679030,8150,8150,8150,8140,82
20230620,134100,8470010980,8150,8150,8150,8130,5273
20230620,134000,8427120080,8160,8160,8160,8150,2193
20230620,133900,8409245200,8150,8150,8160,8150,1445
20230620,133800,8397468430,8150,8150,8150,8140,1058
20230620,133700,8388849710,8140,8140,8140,8140,242
20230620,133600,8386879830,8140,8150,8150,8140,2271
20230620,133500,8368389160,8150,8140,8150,8140,202
20230620,133400,8366743860,8150,8150,8150,8140,437
20230620,133300,8363186410,8150,8150,8150,8140,1322
20230620,133200,8352424720,8150,8140,8150,8140,485
20230620,133100,8348475360,8150,8150,8150,8140,961
20230620,133000,8340649390,8150,8150,8150,8140,99
20230620,132900,8339843200,8150,8150,8150,8140,310
20230620,132800,8337316970,8150,8150,8160,8150,1031
20230620,132700,8328914270,8150,8160,8160,8150,2211
20230620,132600,8310893880,8160,8160,8160,8150,1625
20230620,132500,8297635180,8150,8150,8160,8150,1335
20230620,132400,8286750960,8160,8150,8160,8150,2221
20230620,132300,8268647810,8160,8150,8160,8150,2363
20230620,132200,8249389090,8150,8150,8150,8140,327
20230620,132100,8246724640,8130,8140,8150,8130,1495
20230620,132000,8234560810,8140,8120,8150,8120,2992
20230620,131900,8210229830,8130,8120,8130,8120,176
20230620,131800,8208800130,8130,8130,8130,8120,56
20230620,131700,8208345350,8120,8140,8140,8120,790
20230620,131600,8201925660,8130,8130,8140,8130,1812
20230620,131500,8187194030,8140,8140,8140,8130,222
20230620,131400,8185387830,8140,8150,8150,8130,338
20230620,131300,8182636950,8140,8140,8150,8140,346
20230620,131200,8179820480,8140,8140,8150,8140,796
20230620,131100,8173337070,8140,8140,8150,8140,603
20230620,131000,8168427960,8150,8130,8150,8130,337
20230620,130900,8165685450,8140,8130,8140,8130,513
20230620,130800,8161511810,8140,8140,8140,8130,108
20230620,130700,8160632740,8150,8140,8150,8130,674
20230620,130600,8155152670,8150,8150,8150,8150,157
20230620,130500,8153873120,8160,8160,8160,8150,21
20230620,130400,8153701770,8160,8150,8160,8130,1586
20230620,130300,8140794810,8150,8160,8160,8130,1430
20230620,130200,8129138120,8160,8140,8170,8140,5921
20230620,130100,8080874190,8140,8130,8140,8120,2516
20230620,130000,8060422910,8130,8130,8130,8130,109
20230620,125900,8059536740,8130,8130,8130,8090,7118
20230620,125800,8001844230,8130,8130,8130,8120,586
20230620,125700,7997080240,8120,8130,8130,8120,260
20230620,125600,7994968010,8130,8120,8130,8120,1787
20230620,125500,7980457550,8120,8120,8120,8110,918
20230620,125400,7973009200,8120,8120,8120,8110,229
20230620,125300,7971151720,8110,8120,8130,8110,1601
20230620,125200,7958151290,8120,8130,8130,8120,3460
20230620,125100,7930036400,8130,8140,8140,8130,826
20230620,125000,7923313760,8140,8140,8140,8130,171
20230620,124900,7921921840,8140,8140,8140,8140,1325
20230620,124800,7911136340,8140,8140,8140,8140,460
20230620,124700,7907391940,8140,8150,8150,8140,389
20230620,124600,7904221960,8150,8150,8150,8140,1692
20230620,124500,7890444350,8150,8150,8150,8140,633
20230620,124400,7885287400,8150,8160,8160,8150,1646
20230620,124300,7871872470,8150,8140,8150,8130,3334
20230620,124200,7844718350,8130,8140,8140,8130,1381
20230620,124100,7833490650,8140,8140,8140,8130,312
20230620,124000,7830951170,8140,8140,8140,8140,48
20230620,123900,7830560450,8130,8140,8140,8130,1498
20230620,123800,7818368530,8140,8130,8140,8130,903
20230620,123700,7811026830,8140,8140,8140,8130,1641
20230620,123600,7797682450,8130,8130,8140,8130,1554
20230620,123500,7785047440,8120,8120,8120,8110,1490
20230620,123400,7772948650,8110,8110,8120,8110,1061
20230620,123300,7764338940,8110,8110,8120,8110,2460
20230620,123200,7744367310,8110,8120,8120,8110,1006
20230620,123100,7736208630,8110,8110,8110,8100,482
20230620,123000,7732299630,8110,8110,8110,8100,332
20230620,122900,7729607120,8110,8110,8110,8100,446
20230620,122800,7725990580,8110,8100,8110,8100,186
20230620,122700,7724483020,8110,8110,8110,8100,486
20230620,122600,7720545080,8110,8110,8110,8100,1993
20230620,122500,7704397000,8110,8110,8120,8110,3157
20230620,122400,7678792070,8120,8120,8120,8110,575
20230620,122300,7674123490,8130,8110,8130,8110,1505
20230620,122200,7661907600,8120,8120,8120,8110,1583
20230620,122100,7649064140,8120,8120,8130,8120,2024
20230620,122000,7632628260,8130,8120,8130,8120,464
20230620,121900,7628860390,8120,8110,8130,8110,1180
20230620,121800,7619281560,8120,8120,8130,8120,894
20230620,121700,7612020810,8130,8120,8130,8120,5429
20230620,121600,7567930100,8120,8110,8120,8110,1114
20230620,121500,7558888650,8110,8110,8110,8100,3883
20230620,121400,7527397570,8110,8110,8110,8100,273
20230620,121300,7525185120,8110,8120,8120,8110,487
20230620,121200,7521234870,8110,8090,8110,8090,4702
20230620,121100,7483150580,8090,8080,8090,8080,1134
20230620,121000,7473987640,8080,8080,8090,8080,1291
20230620,120900,7463556350,8080,8080,8090,8080,603
20230620,120800,7458680100,8090,8090,8100,8080,3579
20230620,120700,7429744850,8100,8090,8100,8090,529
20230620,120600,7425464270,8090,8090,8100,8090,2491
20230620,120500,7405292530,8100,8090,8100,8090,306
20230620,120400,7402816950,8100,8090,8100,8080,1624
20230620,120300,7389669260,8110,8120,8130,8100,5176
20230620,120200,7347708050,8130,8120,8140,8120,1495
20230620,120100,7335555850,8120,8100,8120,8100,2679
20230620,120000,7313834190,8100,8080,8100,8080,1912
20230620,115900,7298366820,8090,8080,8090,8080,597
20230620,115800,7293539910,8080,8090,8090,8080,206
20230620,115700,7291875320,8090,8070,8090,8070,367
20230620,115600,7288911520,8070,8090,8090,8060,2755
20230620,115500,7266692910,8070,8090,8090,8070,1648
20230620,115400,7253380870,8090,8080,8090,8080,721
20230620,115300,7247554980,8080,8090,8090,8080,594
20230620,115200,7242755310,8090,8090,8100,8090,1344
20230620,115100,7231881040,8080,8080,8090,8080,1739
20230620,115000,7217829600,8080,8070,8080,8060,614
20230620,114900,7212876400,8070,8070,8080,8060,3638
20230620,114800,7183539650,8080,8080,8080,8060,3512
20230620,114700,7155210450,8080,8080,8080,8080,869
20230620,114600,7148188930,8070,8090,8090,8070,2775
20230620,114500,7125786280,8090,8080,8100,8080,1214
20230620,114400,7115966660,8090,8070,8090,8070,792
20230620,114300,7109570420,8070,8090,8090,8060,2652
20230620,114200,7088177980,8090,8070,8090,8070,496
20230620,114100,7084175020,8060,8100,8100,8060,7326
20230620,114000,7025053440,8080,8100,8100,8080,211
20230620,113900,7023348540,8100,8090,8100,8070,4586
20230620,113800,6986330780,8090,8090,8090,8080,3170
20230620,113700,6960704800,8090,8090,8090,8090,766
20230620,113600,6954507860,8090,8100,8100,8090,3734
20230620,113500,6924299330,8100,8110,8110,8100,2989
20230620,113400,6900087750,8110,8110,8110,8110,272
20230620,113300,6897881830,8110,8110,8110,8110,410
20230620,113200,6894556730,8110,8110,8110,8100,1211
20230620,113100,6884746820,8110,8120,8120,8110,1368
20230620,113000,6873650330,8120,8110,8120,8110,375
20230620,112900,6870605430,8120,8110,8120,8110,437
20230620,112800,6867058850,8120,8110,8120,8110,1108
20230620,112700,6858065940,8110,8120,8120,8110,55
20230620,112600,6857619360,8120,8100,8120,8100,963
20230620,112500,6849813440,8100,8100,8110,8100,5258
20230620,112400,6807222990,8100,8110,8110,8100,534
20230620,112300,6802896280,8130,8130,8130,8100,2326
20230620,112200,6784012230,8130,8130,8130,8100,5090
20230620,112100,6742718250,8130,8140,8140,8130,2653
20230620,112000,6721146160,8140,8130,8140,8130,223
20230620,111900,6719333120,8130,8140,8140,8130,329
20230620,111800,6716657520,8140,8140,8140,8130,3270
20230620,111700,6690040790,8140,8140,8140,8140,759
20230620,111600,6683862530,8140,8140,8140,8140,447
20230620,111500,6680223950,8130,8130,8140,8130,427
20230620,111400,6676752430,8140,8140,8140,8140,16
20230620,111300,6676622190,8130,8140,8140,8130,1356
20230620,111200,6665589760,8140,8140,8150,8130,585
20230620,111100,6660827370,8140,8150,8150,8140,2001
20230620,111000,6644537050,8150,8140,8150,8140,1592
20230620,110900,6631571690,8150,8140,8150,8140,668
20230620,110800,6626132490,8150,8150,8160,8150,918
20230620,110700,6618650780,8150,8140,8150,8140,1027
20230620,110600,6610290300,8140,8170,8170,8140,190
20230620,110500,6608740210,8150,8160,8170,8150,183
20230620,110400,6607248020,8150,8170,8170,8150,2879
20230620,110300,6583726680,8170,8140,8180,8130,22953
20230620,110200,6396749960,8140,8140,8140,8140,273
20230620,110100,6394527740,8130,8130,8130,8130,484
20230620,110000,6390592820,8130,8140,8140,8120,1938
20230620,105900,6374836790,8130,8130,8150,8130,1960
20230620,105800,6358884460,8130,8140,8140,8130,438
20230620,105700,6355319210,8130,8140,8150,8130,3026
20230620,105600,6330697180,8140,8150,8150,8120,715
20230620,105500,6324879080,8140,8130,8140,8120,2507
20230620,105400,6304486200,8130,8120,8130,8110,3436
20230620,105300,6276571770,8120,8120,8130,8120,686
20230620,105200,6271000510,8120,8110,8120,8100,2994
20230620,105100,6246693210,8110,8100,8120,8090,1814
20230620,105000,6231997110,8100,8100,8100,8100,1634
20230620,104900,6218761710,8100,8120,8120,8090,5773
20230620,104800,6171994200,8120,8130,8130,8110,985
20230620,104700,6164005470,8120,8120,8130,8100,3787
20230620,104600,6133293360,8120,8120,8130,8110,1388
20230620,104500,6122033650,8110,8120,8130,8100,1491
20230620,104400,6109948010,8120,8090,8130,8090,3334
20230620,104300,6082924640,8090,8090,8100,8080,2438
20230620,104200,6063219520,8080,8060,8110,8060,16128
20230620,104100,5933037860,8060,8090,8110,8060,18275
20230620,104000,5785411680,8090,8080,8110,8070,2227
20230620,103900,5767425020,8070,8090,8090,8060,17330
20230620,103800,5627607500,8090,8120,8120,8070,23437
20230620,103700,5437842030,8130,8120,8130,8120,836
20230620,103600,5431051230,8130,8130,8140,8130,2515
20230620,103500,5410603920,8130,8130,8130,8120,1106
20230620,103400,5401613920,8130,8140,8140,8120,888
20230620,103300,5394389860,8120,8150,8150,8120,3095
20230620,103200,5369218390,8150,8130,8150,8130,5041
20230620,103100,5328196140,8120,8130,8140,8120,1849
20230620,103000,5313171580,8130,8100,8140,8100,7496
20230620,102900,5252369010,8110,8110,8110,8090,38596
20230620,102800,4939687390,8110,8110,8120,8110,2930
20230620,102700,4915923190,8120,8130,8130,8110,12429
20230620,102600,4815010970,8130,8140,8140,8120,5248
20230620,102500,4772342760,8130,8140,8150,8130,15998
20230620,102400,4642201140,8150,8150,8150,8140,3939
20230620,102300,4610121120,8140,8160,8160,8140,1486
20230620,102200,4598019430,8150,8150,8160,8140,2650
20230620,102100,4576428430,8150,8160,8160,8150,4096
20230620,102000,4543044980,8160,8150,8160,8150,2113
20230620,101900,4525810300,8160,8160,8160,8150,1239
20230620,101800,4515702190,8160,8160,8170,8150,4043
20230620,101700,4482743660,8160,8180,8190,8150,11187
20230620,101600,4391396760,8190,8180,8190,8180,226
20230620,101500,4389547630,8190,8180,8200,8180,533
20230620,101400,4385185930,8180,8200,8200,8170,10810
20230620,101300,4296634520,8190,8190,8210,8190,8487
20230620,101200,4227101070,8190,8190,8190,8180,1186
20230620,101100,4217393790,8190,8170,8190,8170,748
20230620,101000,4211272780,8170,8170,8170,8160,3475
20230620,100900,4182904610,8170,8170,8170,8160,1363
20230620,100800,4171770020,8160,8170,8170,8160,1503
20230620,100700,4159494080,8170,8180,8180,8160,2427
20230620,100600,4139671290,8170,8180,8180,8170,673
20230620,100500,4134170240,8180,8190,8190,8160,1352
20230620,100400,4123117090,8160,8160,8160,8150,2534
20230620,100300,4102450350,8150,8150,8160,8150,3989
20230620,100200,4069910540,8150,8170,8170,8150,4139
20230620,100100,4036164720,8170,8170,8170,8160,3030
20230620,100000,4011419810,8160,8170,8170,8150,4237
20230620,095900,3976868360,8170,8170,8170,8160,1543
20230620,095800,3964270380,8180,8180,8180,8170,5582
20230620,095700,3918651640,8190,8200,8200,8180,4605
20230620,095600,3880957240,8200,8200,8210,8190,3231
20230620,095500,3854488880,8190,8190,8210,8190,1747
20230620,095400,3840167450,8190,8200,8220,8190,2458
20230620,095300,3820020210,8200,8210,8220,8200,1669
20230620,095200,3806317520,8210,8220,8240,8210,4464
20230620,095100,3769568760,8220,8190,8220,8170,9184
20230620,095000,3694244980,8160,8160,8180,8160,5095
20230620,094900,3652584040,8160,8150,8190,8130,14601
20230620,094800,3533414150,8150,8160,8180,8140,5432
20230620,094700,3489108020,8140,8170,8180,8140,8994
20230620,094600,3415778210,8180,8180,8180,8130,28855
20230620,094500,3180929510,8180,8200,8200,8160,3738
20230620,094400,3150374400,8180,8210,8210,8180,4354
20230620,094300,3114700120,8210,8230,8230,8200,2755
20230620,094200,3092039940,8220,8210,8220,8210,1309
20230620,094100,3081284410,8210,8190,8210,8190,1110
20230620,094000,3072181810,8180,8200,8220,8180,2075
20230620,093900,3055169700,8190,8200,8200,8180,2389
20230620,093800,3035603730,8200,8180,8220,8180,7633
20230620,093700,2973005950,8180,8180,8200,8180,1958
20230620,093600,2956986790,8180,8210,8210,8180,524
20230620,093500,2952695730,8230,8170,8230,8160,6782
20230620,093400,2897127960,8160,8150,8180,8140,5605
20230620,093300,2851446710,8180,8200,8210,8150,14691
20230620,093200,2731373260,8200,8180,8210,8170,4105
20230620,093100,2697696970,8170,8170,8190,8160,10921
20230620,093000,2608487400,8170,8200,8200,8170,6084
20230620,092900,2558674360,8210,8210,8240,8200,2299
20230620,092800,2539813350,8210,8240,8240,8210,2196
20230620,092700,2521757080,8250,8230,8250,8230,3508
20230620,092600,2492834900,8240,8250,8250,8240,1515
20230620,092500,2480350060,8240,8240,8250,8240,2728
20230620,092400,2457860320,8240,8210,8250,8200,9130
20230620,092300,2382723690,8210,8220,8220,8190,4112
20230620,092200,2348970560,8220,8180,8220,8150,27889
20230620,092100,2120795300,8180,8180,8190,8170,2188
20230620,092000,2102906030,8170,8190,8190,8160,7651
20230620,091900,2040354360,8190,8160,8200,8130,8849
20230620,091800,1968127150,8170,8200,8220,8130,27410
20230620,091700,1744066960,8200,8260,8270,8200,12392
20230620,091600,1642179810,8250,8260,8280,8220,13548
20230620,091500,1530657210,8250,8260,8270,8210,10292
20230620,091400,1445694190,8250,8220,8250,8180,11906
20230620,091300,1347890960,8220,8210,8250,8170,13415
20230620,091200,1237847150,8210,8300,8300,8140,30578
20230620,091100,986010760,8280,8350,8350,8270,20129
20230620,091000,818717560,8360,8380,8380,8350,4933
20230620,090900,777510890,8360,8390,8390,8350,4575
20230620,090800,739253990,8350,8370,8410,8350,6611
20230620,090700,684001680,8370,8450,8450,8370,12682
20230620,090600,577366680,8440,8440,8450,8430,5826
20230620,090500,528169360,8440,8440,8450,8430,6135
20230620,090400,476374290,8440,8410,8460,8400,7141
20230620,090300,416202780,8450,8420,8460,8370,12003
20230620,090200,315166780,8420,8420,8420,8400,5743
20230620,090100,266847040,8420,8370,8430,8350,6008
20230620,090000,216415500,8380,8380,8420,8370,25786