KissMeData/098460/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205800,3632819590,14250,14250,14250,14250,8375
20230620,205700,3632819590,14250,14250,14250,14250,0
20230620,205600,3632819590,14250,14250,14250,14250,0
20230620,205500,3632819590,14250,14250,14250,14250,0
20230620,205400,3632819590,14250,14250,14250,14250,0
20230620,205300,3632819590,14250,14250,14250,14250,0
20230620,205200,3632819590,14250,14250,14250,14250,0
20230620,205100,3632819590,14250,14250,14250,14250,0
20230620,205000,3632819590,14250,14250,14250,14250,0
20230620,204900,3632819590,14250,14250,14250,14250,0
20230620,204800,3632819590,14250,14250,14250,14250,0
20230620,204700,3632819590,14250,14250,14250,14250,0
20230620,204600,3632819590,14250,14250,14250,14250,0
20230620,204500,3632819590,14250,14250,14250,14250,0
20230620,204400,3632819590,14250,14250,14250,14250,0
20230620,204300,3632819590,14250,14250,14250,14250,0
20230620,204200,3632819590,14250,14250,14250,14250,0
20230620,204100,3632819590,14250,14250,14250,14250,0
20230620,204000,3632819590,14250,14250,14250,14250,0
20230620,203900,3632819590,14250,14250,14250,14250,0
20230620,203800,3632819590,14250,14250,14250,14250,0
20230620,203700,3632819590,14250,14250,14250,14250,0
20230620,203600,3632819590,14250,14250,14250,14250,0
20230620,203500,3632819590,14250,14250,14250,14250,0
20230620,203400,3632819590,14250,14250,14250,14250,0
20230620,203300,3632819590,14250,14250,14250,14250,0
20230620,203200,3632819590,14250,14250,14250,14250,0
20230620,203100,3632819590,14250,14250,14250,14250,0
20230620,203000,3632819590,14250,14250,14250,14250,0
20230620,202900,3632819590,14250,14250,14250,14250,0
20230620,202800,3632819590,14250,14250,14250,14250,8375
20230620,202700,3632819590,14250,14250,14250,14250,0
20230620,202600,3632819590,14250,14250,14250,14250,0
20230620,202500,3632819590,14250,14250,14250,14250,0
20230620,202400,3632819590,14250,14250,14250,14250,0
20230620,202300,3632819590,14250,14250,14250,14250,0
20230620,202200,3632819590,14250,14250,14250,14250,0
20230620,202100,3632819590,14250,14250,14250,14250,0
20230620,202000,3632819590,14250,14250,14250,14250,0
20230620,201900,3632819590,14250,14250,14250,14250,0
20230620,201800,3632819590,14250,14250,14250,14250,0
20230620,201700,3632819590,14250,14250,14250,14250,0
20230620,201600,3632819590,14250,14250,14250,14250,0
20230620,201500,3632819590,14250,14250,14250,14250,0
20230620,201400,3632819590,14250,14250,14250,14250,0
20230620,201300,3632819590,14250,14250,14250,14250,0
20230620,201200,3632819590,14250,14250,14250,14250,0
20230620,201100,3632819590,14250,14250,14250,14250,0
20230620,201000,3632819590,14250,14250,14250,14250,0
20230620,200900,3632819590,14250,14250,14250,14250,0
20230620,200800,3632819590,14250,14250,14250,14250,0
20230620,200700,3632819590,14250,14250,14250,14250,0
20230620,200600,3632819590,14250,14250,14250,14250,0
20230620,200500,3632819590,14250,14250,14250,14250,0
20230620,200400,3632819590,14250,14250,14250,14250,0
20230620,200300,3632819590,14250,14250,14250,14250,0
20230620,200200,3632819590,14250,14250,14250,14250,0
20230620,200100,3632819590,14250,14250,14250,14250,0
20230620,200000,3632819590,14250,14250,14250,14250,0
20230620,195900,3632819590,14250,14250,14250,14250,0
20230620,195800,3632819590,14250,14250,14250,14250,8375
20230620,195700,3632819590,14250,14250,14250,14250,0
20230620,195600,3632819590,14250,14250,14250,14250,0
20230620,195500,3632819590,14250,14250,14250,14250,0
20230620,195400,3632819590,14250,14250,14250,14250,0
20230620,195300,3632819590,14250,14250,14250,14250,0
20230620,195200,3632819590,14250,14250,14250,14250,0
20230620,195100,3632819590,14250,14250,14250,14250,0
20230620,195000,3632819590,14250,14250,14250,14250,0
20230620,194900,3632819590,14250,14250,14250,14250,0
20230620,194800,3632819590,14250,14250,14250,14250,0
20230620,194700,3632819590,14250,14250,14250,14250,0
20230620,194600,3632819590,14250,14250,14250,14250,0
20230620,194500,3632819590,14250,14250,14250,14250,0
20230620,194400,3632819590,14250,14250,14250,14250,0
20230620,194300,3632819590,14250,14250,14250,14250,0
20230620,194200,3632819590,14250,14250,14250,14250,0
20230620,194100,3632819590,14250,14250,14250,14250,0
20230620,194000,3632819590,14250,14250,14250,14250,0
20230620,193900,3632819590,14250,14250,14250,14250,0
20230620,193800,3632819590,14250,14250,14250,14250,0
20230620,193700,3632819590,14250,14250,14250,14250,0
20230620,193600,3632819590,14250,14250,14250,14250,0
20230620,193500,3632819590,14250,14250,14250,14250,0
20230620,193400,3632819590,14250,14250,14250,14250,0
20230620,193300,3632819590,14250,14250,14250,14250,0
20230620,193200,3632819590,14250,14250,14250,14250,0
20230620,193100,3632819590,14250,14250,14250,14250,0
20230620,193000,3632819590,14250,14250,14250,14250,0
20230620,192900,3632819590,14250,14250,14250,14250,0
20230620,192800,3632819590,14250,14250,14250,14250,8375
20230620,192700,3632819590,14250,14250,14250,14250,0
20230620,192600,3632819590,14250,14250,14250,14250,0
20230620,192500,3632819590,14250,14250,14250,14250,0
20230620,192400,3632819590,14250,14250,14250,14250,0
20230620,192300,3632819590,14250,14250,14250,14250,0
20230620,192200,3632819590,14250,14250,14250,14250,0
20230620,192100,3632819590,14250,14250,14250,14250,0
20230620,192000,3632819590,14250,14250,14250,14250,0
20230620,191900,3632819590,14250,14250,14250,14250,0
20230620,191800,3632819590,14250,14250,14250,14250,0
20230620,191700,3632819590,14250,14250,14250,14250,0
20230620,191600,3632819590,14250,14250,14250,14250,0
20230620,191500,3632819590,14250,14250,14250,14250,0
20230620,191400,3632819590,14250,14250,14250,14250,0
20230620,191300,3632819590,14250,14250,14250,14250,0
20230620,191200,3632819590,14250,14250,14250,14250,0
20230620,191100,3632819590,14250,14250,14250,14250,0
20230620,191000,3632819590,14250,14250,14250,14250,0
20230620,190900,3632819590,14250,14250,14250,14250,0
20230620,190800,3632819590,14250,14250,14250,14250,0
20230620,190700,3632819590,14250,14250,14250,14250,0
20230620,190600,3632819590,14250,14250,14250,14250,0
20230620,190500,3632819590,14250,14250,14250,14250,0
20230620,190400,3632819590,14250,14250,14250,14250,0
20230620,190300,3632819590,14250,14250,14250,14250,0
20230620,190200,3632819590,14250,14250,14250,14250,0
20230620,190100,3632819590,14250,14250,14250,14250,0
20230620,190000,3632819590,14250,14250,14250,14250,0
20230620,185900,3632819590,14250,14250,14250,14250,0
20230620,185800,3632819590,14250,14250,14250,14250,8375
20230620,185700,3632819590,14250,14250,14250,14250,0
20230620,185600,3632819590,14250,14250,14250,14250,0
20230620,185500,3632819590,14250,14250,14250,14250,0
20230620,185400,3632819590,14250,14250,14250,14250,0
20230620,185300,3632819590,14250,14250,14250,14250,0
20230620,185200,3632819590,14250,14250,14250,14250,0
20230620,185100,3632819590,14250,14250,14250,14250,0
20230620,185000,3632819590,14250,14250,14250,14250,0
20230620,184900,3632819590,14250,14250,14250,14250,0
20230620,184800,3632819590,14250,14250,14250,14250,0
20230620,184700,3632819590,14250,14250,14250,14250,0
20230620,184600,3632819590,14250,14250,14250,14250,0
20230620,184500,3632819590,14250,14250,14250,14250,0
20230620,184400,3632819590,14250,14250,14250,14250,0
20230620,184300,3632819590,14250,14250,14250,14250,0
20230620,184200,3632819590,14250,14250,14250,14250,0
20230620,184100,3632819590,14250,14250,14250,14250,0
20230620,184000,3632819590,14250,14250,14250,14250,0
20230620,183900,3632819590,14250,14250,14250,14250,0
20230620,183800,3632819590,14250,14250,14250,14250,0
20230620,183700,3632819590,14250,14250,14250,14250,0
20230620,183600,3632819590,14250,14250,14250,14250,0
20230620,183500,3632819590,14250,14250,14250,14250,0
20230620,183400,3632819590,14250,14250,14250,14250,0
20230620,183300,3632819590,14250,14250,14250,14250,0
20230620,183200,3632819590,14250,14250,14250,14250,0
20230620,183100,3632819590,14250,14250,14250,14250,0
20230620,183000,3632819590,14250,14250,14250,14250,0
20230620,182900,3632819590,14250,14250,14250,14250,0
20230620,182800,3632819590,14250,14250,14250,14250,8375
20230620,182700,3632819590,14250,14250,14250,14250,0
20230620,182600,3632819590,14250,14250,14250,14250,0
20230620,182500,3632819590,14250,14250,14250,14250,0
20230620,182400,3632819590,14250,14250,14250,14250,0
20230620,182300,3632819590,14250,14250,14250,14250,0
20230620,182200,3632819590,14250,14250,14250,14250,0
20230620,182100,3632819590,14250,14250,14250,14250,0
20230620,182000,3632819590,14250,14250,14250,14250,0
20230620,181900,3632819590,14250,14250,14250,14250,0
20230620,181800,3632819590,14250,14250,14250,14250,0
20230620,181700,3632819590,14250,14250,14250,14250,0
20230620,181600,3632819590,14250,14250,14250,14250,0
20230620,181500,3632819590,14250,14250,14250,14250,0
20230620,181400,3632819590,14250,14250,14250,14250,0
20230620,181300,3632819590,14250,14250,14250,14250,0
20230620,181200,3632819590,14250,14250,14250,14250,0
20230620,181100,3632819590,14250,14250,14250,14250,0
20230620,181000,3632819590,14250,14250,14250,14250,0
20230620,180900,3632819590,14250,14250,14250,14250,0
20230620,180800,3632819590,14250,14250,14250,14250,0
20230620,180700,3632819590,14250,14250,14250,14250,0
20230620,180600,3632819590,14250,14250,14250,14250,0
20230620,180500,3632819590,14250,14250,14250,14250,0
20230620,180400,3632819590,14250,14250,14250,14250,0
20230620,180300,3632819590,14250,14250,14250,14250,0
20230620,180200,3632819590,14250,14250,14250,14250,0
20230620,180100,3632819590,14250,14250,14250,14250,0
20230620,180000,3632819590,14250,14250,14250,14250,0
20230620,175900,3632819590,14250,14250,14250,14250,0
20230620,175800,3632819590,14250,14250,14250,14250,8375
20230620,175700,3632819590,14250,14250,14250,14250,0
20230620,175600,3632819590,14250,14250,14250,14250,0
20230620,175500,3632819590,14250,14250,14250,14250,0
20230620,175400,3632819590,14250,14250,14250,14250,0
20230620,175300,3632819590,14250,14250,14250,14250,0
20230620,175200,3632819590,14250,14250,14250,14250,0
20230620,175100,3632819590,14250,14250,14250,14250,0
20230620,175000,3632819590,14250,14250,14250,14250,0
20230620,174900,3632819590,14250,14250,14250,14250,0
20230620,174800,3632819590,14250,14250,14250,14250,0
20230620,174700,3632819590,14250,14250,14250,14250,0
20230620,174600,3632819590,14250,14250,14250,14250,0
20230620,174500,3632819590,14250,14250,14250,14250,0
20230620,174400,3632819590,14250,14250,14250,14250,0
20230620,174300,3632819590,14250,14250,14250,14250,0
20230620,174200,3632819590,14250,14250,14250,14250,0
20230620,174100,3632819590,14250,14250,14250,14250,0
20230620,174000,3632819590,14250,14250,14250,14250,0
20230620,173900,3632819590,14250,14250,14250,14250,0
20230620,173800,3632819590,14250,14250,14250,14250,0
20230620,173700,3632819590,14250,14250,14250,14250,0
20230620,173600,3632819590,14250,14250,14250,14250,0
20230620,173500,3632819590,14250,14250,14250,14250,0
20230620,173400,3632819590,14250,14250,14250,14250,0
20230620,173300,3632819590,14250,14250,14250,14250,0
20230620,173200,3632819590,14250,14250,14250,14250,0
20230620,173100,3632819590,14250,14250,14250,14250,0
20230620,173000,3632819590,14250,14250,14250,14250,0
20230620,172900,3632819590,14250,14250,14250,14250,0
20230620,172800,3632819590,14250,14250,14250,14250,8375
20230620,172700,3632819590,14250,14250,14250,14250,0
20230620,172600,3632819590,14250,14250,14250,14250,0
20230620,172500,3632819590,14250,14250,14250,14250,0
20230620,172400,3632819590,14250,14250,14250,14250,0
20230620,172300,3632819590,14250,14250,14250,14250,0
20230620,172200,3632819590,14250,14250,14250,14250,0
20230620,172100,3632819590,14250,14250,14250,14250,0
20230620,172000,3632819590,14250,14250,14250,14250,0
20230620,171900,3632819590,14250,14250,14250,14250,0
20230620,171800,3632819590,14250,14250,14250,14250,0
20230620,171700,3632819590,14250,14250,14250,14250,0
20230620,171600,3632819590,14250,14250,14250,14250,0
20230620,171500,3632819590,14250,14250,14250,14250,0
20230620,171400,3632819590,14250,14250,14250,14250,0
20230620,171300,3632819590,14250,14250,14250,14250,0
20230620,171200,3632819590,14250,14250,14250,14250,0
20230620,171100,3632819590,14250,14250,14250,14250,0
20230620,171000,3632819590,14250,14250,14250,14250,0
20230620,170900,3632819590,14250,14250,14250,14250,0
20230620,170800,3632819590,14250,14250,14250,14250,0
20230620,170700,3632819590,14250,14250,14250,14250,0
20230620,170600,3632819590,14250,14250,14250,14250,0
20230620,170500,3632819590,14250,14250,14250,14250,0
20230620,170400,3632819590,14250,14250,14250,14250,0
20230620,170300,3632819590,14250,14250,14250,14250,0
20230620,170200,3632819590,14250,14250,14250,14250,0
20230620,170100,3632819590,14250,14250,14250,14250,0
20230620,170000,3632819590,14250,14250,14250,14250,0
20230620,165900,3632819590,14250,14250,14250,14250,0
20230620,165800,3632819590,14250,14250,14250,14250,8375
20230620,165700,3632819590,14250,14250,14250,14250,0
20230620,165600,3632819590,14250,14250,14250,14250,0
20230620,165500,3632819590,14250,14250,14250,14250,0
20230620,165400,3632819590,14250,14250,14250,14250,0
20230620,165300,3632819590,14250,14250,14250,14250,0
20230620,165200,3632819590,14250,14250,14250,14250,0
20230620,165100,3632819590,14250,14250,14250,14250,0
20230620,165000,3632819590,14250,14250,14250,14250,0
20230620,164900,3632819590,14250,14250,14250,14250,0
20230620,164800,3632819590,14250,14250,14250,14250,0
20230620,164700,3632819590,14250,14250,14250,14250,0
20230620,164600,3632819590,14250,14250,14250,14250,0
20230620,164500,3632819590,14250,14250,14250,14250,0
20230620,164400,3632819590,14250,14250,14250,14250,0
20230620,164300,3632819590,14250,14250,14250,14250,0
20230620,164200,3632819590,14250,14250,14250,14250,0
20230620,164100,3632819590,14250,14250,14250,14250,0
20230620,164000,3632819590,14250,14250,14250,14250,0
20230620,163900,3632819590,14250,14250,14250,14250,0
20230620,163800,3632819590,14250,14250,14250,14250,0
20230620,163700,3632819590,14250,14250,14250,14250,0
20230620,163600,3632819590,14250,14250,14250,14250,0
20230620,163500,3632819590,14250,14250,14250,14250,0
20230620,163400,3632819590,14250,14250,14250,14250,0
20230620,163300,3632819590,14250,14250,14250,14250,0
20230620,163200,3632819590,14250,14250,14250,14250,0
20230620,163100,3632819590,14250,14250,14250,14250,0
20230620,163000,3632819590,14250,14250,14250,14250,0
20230620,162900,3632819590,14250,14250,14250,14250,0
20230620,162800,3632819590,14250,14250,14250,14250,8375
20230620,162700,3632819590,14250,14250,14250,14250,0
20230620,162600,3632819590,14250,14250,14250,14250,0
20230620,162500,3632819590,14250,14250,14250,14250,0
20230620,162400,3632819590,14250,14250,14250,14250,0
20230620,162300,3632819590,14250,14250,14250,14250,0
20230620,162200,3632819590,14250,14250,14250,14250,0
20230620,162100,3632819590,14250,14250,14250,14250,0
20230620,162000,3632819590,14250,14250,14250,14250,0
20230620,161900,3632819590,14250,14250,14250,14250,0
20230620,161800,3632819590,14250,14250,14250,14250,0
20230620,161700,3632819590,14250,14250,14250,14250,0
20230620,161600,3632819590,14250,14250,14250,14250,0
20230620,161500,3632819590,14250,14250,14250,14250,0
20230620,161400,3632819590,14250,14250,14250,14250,0
20230620,161300,3632819590,14250,14250,14250,14250,0
20230620,161200,3632819590,14250,14250,14250,14250,0
20230620,161100,3632819590,14250,14250,14250,14250,0
20230620,161000,3632819590,14250,14250,14250,14250,0
20230620,160900,3632819590,14250,14250,14250,14250,0
20230620,160800,3632819590,14250,14250,14250,14250,0
20230620,160700,3632819590,14250,14250,14250,14250,0
20230620,160600,3632819590,14250,14250,14250,14250,0
20230620,160500,3632819590,14250,14250,14250,14250,0
20230620,160400,3632819590,14250,14250,14250,14250,0
20230620,160300,3632819590,14250,14250,14250,14250,0
20230620,160200,3632819590,14250,14250,14250,14250,0
20230620,160100,3632819590,14250,14250,14250,14250,0
20230620,160000,3632819590,14250,14250,14250,14250,0
20230620,155900,3632819590,14250,14250,14250,14250,0
20230620,155800,3632819590,14250,14250,14250,14250,8375
20230620,155700,3632819590,14250,14250,14250,14250,0
20230620,155600,3632819590,14250,14250,14250,14250,0
20230620,155500,3632819590,14250,14250,14250,14250,0
20230620,155400,3632819590,14250,14250,14250,14250,0
20230620,155300,3632819590,14250,14250,14250,14250,0
20230620,155200,3632819590,14250,14250,14250,14250,0
20230620,155100,3632819590,14250,14250,14250,14250,0
20230620,155000,3632819590,14250,14250,14250,14250,0
20230620,154900,3632819590,14250,14250,14250,14250,0
20230620,154800,3632819590,14250,14250,14250,14250,0
20230620,154700,3632819590,14250,14250,14250,14250,0
20230620,154600,3632819590,14250,14250,14250,14250,0
20230620,154500,3632819590,14250,14250,14250,14250,0
20230620,154400,3632819590,14250,14250,14250,14250,0
20230620,154300,3632819590,14250,14250,14250,14250,0
20230620,154200,3632819590,14250,14250,14250,14250,0
20230620,154100,3632819590,14250,14250,14250,14250,0
20230620,154000,3632819590,14250,14250,14250,14250,0
20230620,153900,3632819590,14250,14250,14250,14250,0
20230620,153800,3632819590,14250,14250,14250,14250,0
20230620,153700,3632819590,14250,14250,14250,14250,0
20230620,153600,3632819590,14250,14250,14250,14250,0
20230620,153500,3632819590,14250,14250,14250,14250,0
20230620,153400,3632819590,14250,14250,14250,14250,0
20230620,153300,3632819590,14250,14250,14250,14250,0
20230620,153200,3632819590,14250,14250,14250,14250,0
20230620,153100,3632819590,14250,14250,14250,14250,0
20230620,153000,3632819590,14250,14250,14250,14250,8375
20230620,152900,3513475840,14230,14230,14230,14230,0
20230620,152800,3513475840,14230,14230,14230,14230,0
20230620,152700,3513475840,14230,14230,14230,14230,0
20230620,152600,3513475840,14230,14230,14230,14230,0
20230620,152500,3513475840,14230,14230,14230,14230,0
20230620,152400,3513475840,14230,14230,14230,14230,0
20230620,152300,3513475840,14230,14230,14230,14230,0
20230620,152200,3513475840,14230,14230,14230,14230,0
20230620,152100,3513475840,14230,14230,14230,14230,0
20230620,152000,3513475840,14230,14230,14230,14230,0
20230620,151900,3513475840,14230,14280,14280,14220,1004
20230620,151800,3499167540,14270,14240,14280,14240,586
20230620,151700,3490810730,14240,14260,14260,14240,806
20230620,151600,3479321070,14260,14250,14260,14250,1594
20230620,151500,3456590700,14260,14260,14260,14250,478
20230620,151400,3449774710,14250,14270,14280,14250,2821
20230620,151300,3409540030,14280,14280,14280,14260,746
20230620,151200,3398891560,14270,14280,14280,14270,730
20230620,151100,3388469410,14270,14280,14290,14250,2151
20230620,151000,3357766650,14280,14250,14280,14240,2076
20230620,150900,3328148400,14240,14190,14250,14190,6052
20230620,150800,3242151390,14200,14200,14200,14190,805
20230620,150700,3230725160,14200,14190,14200,14190,604
20230620,150600,3222152030,14190,14180,14190,14180,2730
20230620,150500,3183424890,14170,14170,14180,14170,660
20230620,150400,3174071030,14170,14170,14170,14160,98
20230620,150300,3172682580,14170,14180,14180,14170,250
20230620,150200,3169140070,14170,14170,14170,14170,379
20230620,150100,3163769640,14170,14170,14180,14160,543
20230620,150000,3156076430,14170,14170,14180,14170,1295
20230620,145900,3137725230,14180,14180,14190,14180,855
20230620,145800,3125600480,14190,14180,14190,14180,804
20230620,145700,3114196460,14180,14180,14180,14180,89
20230620,145600,3112934440,14180,14190,14190,14180,427
20230620,145500,3106878640,14190,14190,14190,14190,391
20230620,145400,3101330350,14200,14190,14200,14190,514
20230620,145300,3094036130,14200,14190,14200,14190,790
20230620,145200,3082821280,14190,14200,14200,14190,436
20230620,145100,3076632940,14200,14210,14210,14200,255
20230620,145000,3073011570,14200,14200,14200,14200,383
20230620,144900,3067572970,14200,14190,14200,14190,807
20230620,144800,3056114740,14200,14200,14200,14200,358
20230620,144700,3051031140,14200,14190,14200,14180,4294
20230620,144600,2990113710,14190,14190,14190,14190,2
20230620,144500,2990085330,14200,14200,14200,14200,0
20230620,144400,2990085330,14200,14200,14200,14190,904
20230620,144300,2977249690,14200,14200,14210,14200,901
20230620,144200,2964454350,14210,14210,14210,14200,52
20230620,144100,2963715570,14200,14210,14210,14200,25
20230620,144000,2963360560,14210,14220,14220,14210,33
20230620,143900,2962891590,14220,14200,14220,14200,1162
20230620,143800,2946380690,14200,14200,14210,14200,1722
20230620,143700,2921928260,14210,14200,14210,14200,33
20230620,143600,2921459610,14200,14190,14210,14190,1602
20230620,143500,2898711020,14190,14190,14200,14190,180
20230620,143400,2896156450,14190,14190,14190,14190,0
20230620,143300,2896156450,14190,14190,14200,14180,271
20230620,143200,2892309390,14190,14180,14190,14180,447
20230620,143100,2885970810,14180,14180,14180,14170,766
20230620,143000,2875110500,14180,14180,14180,14180,554
20230620,142900,2867254780,14180,14180,14180,14180,160
20230620,142800,2864985980,14180,14180,14180,14180,157
20230620,142700,2862759720,14180,14170,14180,14170,254
20230620,142600,2859158500,14170,14180,14180,14170,562
20230620,142500,2851192190,14190,14190,14190,14190,0
20230620,142400,2851192190,14190,14180,14190,14170,884
20230620,142300,2838657990,14180,14170,14180,14170,62
20230620,142200,2837779250,14170,14170,14170,14160,564
20230620,142100,2829787480,14170,14170,14180,14160,1644
20230620,142000,2806493220,14180,14180,14180,14170,2974
20230620,141900,2764328510,14190,14190,14190,14190,610
20230620,141800,2755672610,14190,14200,14200,14180,2355
20230620,141700,2722250800,14200,14200,14200,14200,626
20230620,141600,2713361600,14210,14210,14210,14210,91
20230620,141500,2712068490,14210,14210,14210,14210,603
20230620,141400,2703499860,14210,14230,14230,14210,965
20230620,141300,2689777130,14230,14230,14240,14230,1076
20230620,141200,2674465000,14240,14240,14240,14240,716
20230620,141100,2664269160,14250,14240,14250,14240,111
20230620,141000,2662687750,14250,14250,14260,14240,78
20230620,140900,2661576450,14250,14230,14250,14230,190
20230620,140800,2658870510,14240,14230,14240,14230,103
20230620,140700,2657404070,14230,14230,14230,14230,61
20230620,140600,2656536040,14230,14220,14230,14220,661
20230620,140500,2647130540,14220,14220,14220,14220,15
20230620,140400,2646917240,14220,14240,14240,14220,511
20230620,140300,2639648600,14230,14240,14240,14230,425
20230620,140200,2633596890,14250,14240,14250,14240,228
20230620,140100,2630349080,14240,14250,14250,14240,68
20230620,140000,2629380340,14240,14230,14240,14220,1592
20230620,135900,2606720620,14230,14230,14230,14230,29
20230620,135800,2606307950,14220,14230,14230,14220,129
20230620,135700,2604472500,14220,14210,14220,14210,1445
20230620,135600,2583924860,14210,14220,14230,14210,1675
20230620,135500,2560106840,14220,14230,14230,14220,1143
20230620,135400,2543842000,14230,14240,14240,14230,630
20230620,135300,2534871200,14240,14240,14250,14240,633
20230620,135200,2525851460,14240,14240,14240,14240,181
20230620,135100,2523274020,14240,14240,14250,14240,88
20230620,135000,2522020580,14240,14240,14250,14240,222
20230620,134900,2518859290,14250,14250,14260,14250,440
20230620,134800,2512589130,14260,14270,14270,14260,392
20230620,134700,2506999170,14270,14260,14270,14260,99
20230620,134600,2505586930,14270,14270,14270,14270,137
20230620,134500,2503631940,14270,14290,14290,14270,832
20230620,134400,2491752900,14280,14260,14290,14260,2724
20230620,134300,2452870180,14260,14270,14270,14260,172
20230620,134200,2450416820,14270,14240,14270,14240,143
20230620,134100,2448377710,14240,14260,14270,14240,1664
20230620,134000,2424655110,14260,14270,14270,14260,93
20230620,133900,2423328630,14260,14270,14270,14260,201
20230620,133800,2420460450,14280,14280,14280,14280,20
20230620,133700,2420174850,14280,14280,14280,14280,0
20230620,133600,2420174850,14280,14280,14280,14280,419
20230620,133500,2414191530,14280,14260,14290,14250,2338
20230620,133400,2380828400,14250,14240,14250,14240,870
20230620,133300,2368430960,14240,14240,14240,14240,72
20230620,133200,2367405680,14250,14250,14250,14250,20
20230620,133100,2367120680,14250,14250,14250,14250,125
20230620,133000,2365339430,14250,14260,14260,14250,278
20230620,132900,2361377830,14260,14250,14260,14250,671
20230620,132800,2351813040,14250,14250,14250,14250,92
20230620,132700,2350502040,14250,14260,14260,14250,173
20230620,132600,2348036780,14260,14260,14260,14260,1755
20230620,132500,2323010480,14260,14260,14260,14260,218
20230620,132400,2319901800,14260,14260,14270,14260,250
20230620,132300,2316336790,14260,14250,14260,14250,2010
20230620,132200,2287687800,14240,14220,14240,14220,1113
20230620,132100,2271843530,14220,14220,14230,14220,283
20230620,132000,2267818650,14220,14220,14220,14220,31
20230620,131900,2267377830,14220,14230,14230,14220,23
20230620,131800,2267050760,14230,14230,14230,14230,455
20230620,131700,2260576110,14240,14250,14250,14230,204
20230620,131600,2257670530,14250,14240,14250,14240,27
20230620,131500,2257286040,14240,14240,14250,14240,276
20230620,131400,2253355790,14250,14250,14250,14250,300
20230620,131300,2249080790,14240,14240,14240,14240,336
20230620,131200,2244296150,14240,14220,14240,14220,2448
20230620,131100,2209455410,14220,14210,14220,14210,634
20230620,131000,2200445360,14210,14210,14210,14210,52
20230620,130900,2199706440,14210,14210,14210,14210,2
20230620,130800,2199678020,14210,14210,14210,14210,5
20230620,130700,2199606970,14220,14220,14230,14220,231
20230620,130600,2196321550,14220,14220,14220,14220,244
20230620,130500,2192851870,14220,14220,14220,14220,316
20230620,130400,2188358350,14220,14220,14220,14220,25
20230620,130300,2188002850,14220,14230,14230,14220,351
20230620,130200,2183009620,14230,14220,14230,14220,390
20230620,130100,2177460140,14220,14220,14220,14220,31
20230620,130000,2177019320,14230,14240,14240,14230,128
20230620,125900,2175197670,14230,14240,14240,14230,704
20230620,125800,2165179160,14230,14240,14240,14230,83
20230620,125700,2163997260,14230,14220,14230,14220,417
20230620,125600,2158063730,14220,14220,14220,14220,27
20230620,125500,2157679790,14230,14240,14240,14220,109
20230620,125400,2156129150,14230,14230,14230,14230,105
20230620,125300,2154635000,14240,14230,14240,14230,363
20230620,125200,2149469500,14230,14230,14230,14230,30
20230620,125100,2149042600,14230,14220,14230,14220,146
20230620,125000,2146965330,14220,14230,14230,14220,76
20230620,124900,2145884070,14230,14220,14230,14220,73
20230620,124800,2144845330,14220,14240,14240,14220,275
20230620,124700,2140929730,14240,14240,14270,14240,3137
20230620,124600,2096198870,14240,14230,14240,14230,135
20230620,124500,2094277750,14230,14220,14230,14220,144
20230620,124400,2092229440,14220,14220,14220,14220,1
20230620,124300,2092215220,14220,14200,14220,14200,1033
20230620,124200,2077536280,14210,14210,14210,14200,34
20230620,124100,2077053360,14210,14210,14210,14210,2
20230620,124000,2077024940,14200,14210,14210,14200,183
20230620,123900,2074424810,14210,14210,14210,14200,267
20230620,123800,2070630950,14200,14200,14200,14200,49
20230620,123700,2069935150,14200,14200,14200,14200,107
20230620,123600,2068415750,14210,14210,14210,14200,82
20230620,123500,2067250750,14220,14200,14220,14200,1729
20230620,123400,2042678770,14190,14170,14190,14170,1467
20230620,123300,2021878300,14160,14160,14160,14160,48
20230620,123200,2021198620,14160,14160,14160,14160,102
20230620,123100,2019754300,14170,14170,14170,14170,58
20230620,123000,2018932440,14180,14170,14180,14170,169
20230620,122900,2016537680,14170,14180,14180,14170,127
20230620,122800,2014737420,14180,14170,14180,14170,25
20230620,122700,2014383140,14180,14170,14180,14170,480
20230620,122600,2007581480,14160,14160,14160,14160,454
20230620,122500,2001152840,14150,14150,14150,14150,40
20230620,122400,2000586840,14150,14160,14160,14150,16
20230620,122300,2000360380,14150,14150,14150,14150,42
20230620,122200,1999766080,14150,14150,14150,14140,773
20230620,122100,1988828350,14150,14150,14150,14150,1
20230620,122000,1988814200,14150,14150,14150,14150,307
20230620,121900,1984470150,14150,14160,14160,14150,133
20230620,121800,1982588130,14160,14160,14160,14160,24
20230620,121700,1982248290,14160,14170,14170,14150,454
20230620,121600,1975821390,14170,14180,14180,14170,286
20230620,121500,1971768210,14180,14170,14180,14170,99
20230620,121400,1970365360,14180,14180,14180,14170,222
20230620,121300,1967219540,14150,14160,14170,14150,627
20230620,121200,1958340060,14160,14150,14160,14150,1581
20230620,121100,1935968850,14140,14140,14140,14140,30
20230620,121000,1935544650,14140,14140,14140,14140,116
20230620,120900,1933904410,14140,14140,14140,14140,22
20230620,120800,1933593330,14140,14140,14140,14140,46
20230620,120700,1932942890,14140,14150,14150,14140,1449
20230620,120600,1912446050,14160,14160,14160,14150,102
20230620,120500,1911001920,14150,14160,14160,14150,104
20230620,120400,1909530120,14160,14160,14160,14160,4
20230620,120300,1909473480,14160,14160,14160,14150,159
20230620,120200,1907222310,14150,14150,14150,14150,92
20230620,120100,1905920510,14150,14150,14150,14150,56
20230620,120000,1905128110,14150,14160,14160,14150,35
20230620,115900,1904632800,14150,14150,14160,14150,617
20230620,115800,1895902230,14160,14160,14160,14160,0
20230620,115700,1895902230,14160,14160,14160,14150,141
20230620,115600,1893905950,14150,14160,14160,14150,60
20230620,115500,1893056560,14160,14160,14160,14160,10
20230620,115400,1892914960,14150,14160,14160,14150,268
20230620,115300,1889121390,14160,14140,14180,14140,3848
20230620,115200,1834682160,14140,14140,14140,14130,111
20230620,115100,1833112630,14130,14130,14130,14130,92
20230620,115000,1831812670,14130,14130,14130,14130,0
20230620,114900,1831812670,14130,14130,14140,14130,635
20230620,114800,1822839770,14130,14140,14140,14130,71
20230620,114700,1821836240,14140,14130,14140,14130,129
20230620,114600,1820012650,14140,14140,14140,14130,262
20230620,114500,1816308970,14130,14140,14140,14130,130
20230620,114400,1814471020,14140,14140,14140,14140,292
20230620,114300,1810342140,14140,14130,14140,14130,98
20230620,114200,1808957030,14130,14130,14130,14130,25
20230620,114100,1808603780,14130,14140,14140,14130,537
20230620,114000,1801015500,14130,14140,14140,14130,44
20230620,113900,1800393630,14130,14140,14140,14130,23
20230620,113800,1800068630,14140,14130,14140,14130,76
20230620,113700,1798994690,14130,14150,14150,14130,4812
20230620,113600,1730930280,14150,14150,14150,14150,21
20230620,113500,1730633130,14160,14160,14160,14160,286
20230620,113400,1726583370,14150,14150,14160,14150,50
20230620,113300,1725875680,14160,14160,14160,14150,280
20230620,113200,1721912650,14160,14160,14160,14150,33
20230620,113100,1721445380,14160,14160,14170,14160,1063
20230620,113000,1706393230,14170,14170,14170,14170,1
20230620,112900,1706379060,14170,14170,14170,14170,10
20230620,112800,1706237360,14160,14170,14170,14160,677
20230620,112700,1696649570,14170,14170,14170,14160,127
20230620,112600,1694850250,14170,14170,14170,14170,156
20230620,112500,1692639730,14170,14170,14170,14160,359
20230620,112400,1687552920,14170,14170,14170,14160,251
20230620,112300,1683996440,14170,14170,14170,14160,90
20230620,112200,1682721410,14170,14170,14170,14160,194
20230620,112100,1679972640,14160,14160,14160,14160,126
20230620,112000,1678188480,14170,14160,14170,14160,43
20230620,111900,1677579550,14160,14170,14170,14160,58
20230620,111800,1676757910,14160,14160,14160,14160,0
20230620,111700,1676757910,14160,14170,14170,14160,66
20230620,111600,1675822970,14160,14160,14170,14160,419
20230620,111500,1669888630,14160,14160,14170,14160,702
20230620,111400,1659947650,14160,14150,14160,14150,736
20230620,111300,1649532300,14160,14160,14160,14150,584
20230620,111200,1641268270,14160,14160,14160,14160,34
20230620,111100,1640786830,14160,14160,14160,14150,181
20230620,111000,1638224280,14160,14160,14160,14150,1042
20230620,110900,1623471230,14160,14160,14160,14160,228
20230620,110800,1620242750,14150,14150,14150,14150,72
20230620,110700,1619223950,14150,14160,14160,14150,326
20230620,110600,1614608300,14160,14160,14160,14150,132
20230620,110500,1612739280,14160,14150,14160,14150,248
20230620,110400,1609227990,14160,14160,14160,14160,152
20230620,110300,1607075670,14150,14160,14160,14150,71
20230620,110200,1606070570,14150,14160,14160,14150,1811
20230620,110100,1580427410,14170,14170,14170,14170,187
20230620,110000,1577777620,14170,14170,14180,14170,576
20230620,105900,1569615380,14170,14170,14180,14170,53
20230620,105800,1568864360,14180,14180,14180,14170,187
20230620,105700,1566213770,14180,14180,14180,14170,254
20230620,105600,1562613180,14180,14180,14180,14170,4054
20230620,105500,1505146110,14190,14190,14190,14180,829
20230620,105400,1493382740,14190,14190,14200,14190,1211
20230620,105300,1476198450,14200,14200,14210,14200,735
20230620,105200,1465760840,14200,14210,14210,14200,1029
20230620,105100,1451141410,14210,14210,14220,14210,42
20230620,105000,1450544440,14210,14240,14240,14210,1118
20230620,104900,1434640640,14240,14240,14240,14240,0
20230620,104800,1434640640,14240,14230,14260,14230,2683
20230620,104700,1396430590,14230,14240,14240,14230,163
20230620,104600,1394111000,14240,14220,14240,14220,153
20230620,104500,1391934720,14220,14210,14230,14200,5401
20230620,104400,1315227400,14220,14230,14230,14220,398
20230620,104300,1309566840,14230,14230,14230,14220,566
20230620,104200,1301517300,14220,14220,14220,14220,40
20230620,104100,1300948500,14230,14220,14230,14220,114
20230620,104000,1299326580,14220,14220,14220,14220,33
20230620,103900,1298857320,14230,14230,14230,14220,79
20230620,103800,1297733230,14230,14210,14230,14210,1245
20230620,103700,1280040160,14210,14210,14210,14200,171
20230620,103600,1277610740,14210,14220,14220,14210,648
20230620,103500,1268399300,14230,14230,14230,14230,3
20230620,103400,1268356610,14230,14230,14230,14230,179
20230620,103300,1265809440,14230,14240,14240,14230,514
20230620,103200,1258494170,14240,14230,14240,14230,207
20230620,103100,1255548540,14230,14210,14240,14210,4632
20230620,103000,1189666260,14200,14210,14210,14200,51
20230620,102900,1188941750,14210,14210,14210,14210,0
20230620,102800,1188941750,14210,14210,14210,14200,441
20230620,102700,1182676140,14210,14210,14210,14200,175
20230620,102600,1180190580,14210,14220,14220,14210,530
20230620,102500,1172659270,14220,14230,14230,14220,580
20230620,102400,1164410670,14230,14230,14230,14220,114
20230620,102300,1162788750,14230,14230,14230,14220,841
20230620,102200,1150823380,14220,14220,14220,14220,24
20230620,102100,1150482100,14230,14220,14230,14220,1227
20230620,102000,1133022090,14230,14230,14230,14230,30
20230620,101900,1132595190,14220,14230,14230,14220,467
20230620,101800,1125952350,14230,14230,14230,14230,174
20230620,101700,1123476330,14230,14230,14230,14230,821
20230620,101600,1111793500,14240,14240,14240,14230,57
20230620,101500,1110982010,14240,14240,14240,14240,11
20230620,101400,1110825370,14230,14240,14240,14230,493
20230620,101300,1103807260,14230,14230,14230,14230,0
20230620,101200,1103807260,14230,14230,14230,14230,298
20230620,101100,1099566720,14240,14230,14240,14230,1307
20230620,101000,1080956520,14230,14250,14250,14230,499
20230620,100900,1073851920,14250,14250,14260,14240,467
20230620,100800,1067197270,14250,14250,14250,14250,409
20230620,100700,1061369020,14260,14270,14270,14260,1083
20230620,100600,1045923140,14270,14270,14270,14270,188
20230620,100500,1043240380,14270,14270,14270,14270,290
20230620,100400,1039102080,14270,14270,14270,14270,58
20230620,100300,1038274420,14280,14270,14280,14270,177
20230620,100200,1035748060,14270,14270,14270,14270,54
20230620,100100,1034977480,14270,14270,14270,14270,11
20230620,100000,1034820510,14270,14280,14280,14270,697
20230620,095900,1024869820,14280,14280,14280,14280,649
20230620,095800,1015602100,14290,14290,14290,14290,403
20230620,095700,1009843230,14290,14300,14300,14290,93
20230620,095600,1008514240,14300,14320,14320,14300,223
20230620,095500,1005323720,14310,14320,14320,14310,403
20230620,095400,999552780,14330,14330,14330,14330,755
20230620,095300,988733630,14330,14330,14340,14330,150
20230620,095200,986584100,14330,14330,14330,14330,199
20230620,095100,983732430,14330,14330,14340,14330,319
20230620,095000,979159410,14330,14330,14330,14330,291
20230620,094900,974989380,14330,14330,14340,14320,875
20230620,094800,962449200,14330,14330,14340,14320,582
20230620,094700,954108870,14330,14350,14360,14330,536
20230620,094600,946419970,14350,14360,14360,14350,864
20230620,094500,934019610,14360,14320,14370,14310,7067
20230620,094400,832629230,14320,14310,14320,14300,1088
20230620,094300,817059620,14310,14280,14310,14280,3348
20230620,094200,769197900,14270,14310,14310,14270,1513
20230620,094100,747571130,14310,14220,14320,14220,7907
20230620,094000,634838650,14230,14220,14230,14220,195
20230620,093900,632064720,14230,14220,14230,14220,322
20230620,093800,627485550,14230,14220,14230,14220,71
20230620,093700,626475850,14230,14220,14230,14220,1082
20230620,093600,611088730,14220,14200,14220,14200,1119
20230620,093500,595189800,14200,14180,14200,14180,803
20230620,093400,583795630,14180,14190,14190,14180,2525
20230620,093300,547989980,14190,14190,14200,14190,574
20230620,093200,539844780,14200,14220,14220,14190,1941
20230620,093100,512288410,14220,14250,14250,14210,801
20230620,093000,500896520,14260,14240,14260,14220,934
20230620,092900,487608540,14260,14250,14260,14240,239
20230620,092800,484203760,14260,14250,14260,14240,441
20230620,092700,477920830,14250,14250,14250,14240,109
20230620,092600,476367930,14250,14220,14260,14220,1042
20230620,092500,461538530,14240,14260,14260,14220,750
20230620,092400,450863490,14210,14210,14210,14210,1453
20230620,092300,430216360,14210,14200,14210,14200,130
20230620,092200,428370140,14210,14280,14280,14200,826
20230620,092100,416623360,14230,14230,14280,14180,1865
20230620,092000,390119110,14230,14300,14310,14230,2374
20230620,091900,356264010,14300,14310,14330,14300,813
20230620,091800,344624010,14310,14300,14330,14300,348
20230620,091700,339642290,14300,14350,14360,14290,2875
20230620,091600,298476190,14350,14340,14360,14330,2209
20230620,091500,266776180,14340,14280,14350,14280,4660
20230620,091400,200154620,14280,14270,14280,14260,493
20230620,091300,193120430,14280,14280,14280,14260,382
20230620,091200,187671810,14280,14260,14280,14240,459
20230620,091100,181130320,14260,14260,14260,14240,695
20230620,091000,171227530,14260,14250,14280,14230,2240
20230620,090900,139291660,14240,14230,14280,14230,2089
20230620,090800,109520950,14230,14220,14230,14210,460
20230620,090700,102980320,14220,14160,14220,14160,1729
20230620,090600,78444970,14160,14180,14190,14150,1131
20230620,090500,62423710,14190,14180,14200,14180,442
20230620,090400,56151500,14190,14160,14190,14160,932
20230620,090300,42950720,14160,14160,14160,14150,928
20230620,090200,29818440,14190,14180,14190,14170,158
20230620,090100,27577310,14180,14180,14190,14180,311
20230620,090000,23166440,14190,14180,14210,14150,1635