KissMeData/084690/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195600,19493985040,8970,8970,8970,8970,15410
20230620,195500,19493985040,8970,8970,8970,8970,0
20230620,195400,19493985040,8970,8970,8970,8970,0
20230620,195300,19493985040,8970,8970,8970,8970,0
20230620,195200,19493985040,8970,8970,8970,8970,0
20230620,195100,19493985040,8970,8970,8970,8970,0
20230620,195000,19493985040,8970,8970,8970,8970,0
20230620,194900,19493985040,8970,8970,8970,8970,0
20230620,194800,19493985040,8970,8970,8970,8970,0
20230620,194700,19493985040,8970,8970,8970,8970,0
20230620,194600,19493985040,8970,8970,8970,8970,0
20230620,194500,19493985040,8970,8970,8970,8970,0
20230620,194400,19493985040,8970,8970,8970,8970,0
20230620,194300,19493985040,8970,8970,8970,8970,0
20230620,194200,19493985040,8970,8970,8970,8970,0
20230620,194100,19493985040,8970,8970,8970,8970,0
20230620,194000,19493985040,8970,8970,8970,8970,0
20230620,193900,19493985040,8970,8970,8970,8970,0
20230620,193800,19493985040,8970,8970,8970,8970,0
20230620,193700,19493985040,8970,8970,8970,8970,0
20230620,193600,19493985040,8970,8970,8970,8970,0
20230620,193500,19493985040,8970,8970,8970,8970,0
20230620,193400,19493985040,8970,8970,8970,8970,0
20230620,193300,19493985040,8970,8970,8970,8970,0
20230620,193200,19493985040,8970,8970,8970,8970,0
20230620,193100,19493985040,8970,8970,8970,8970,0
20230620,193000,19493985040,8970,8970,8970,8970,0
20230620,192900,19493985040,8970,8970,8970,8970,0
20230620,192800,19493985040,8970,8970,8970,8970,0
20230620,192700,19493985040,8970,8970,8970,8970,0
20230620,192600,19493985040,8970,8970,8970,8970,15410
20230620,192500,19493985040,8970,8970,8970,8970,0
20230620,192400,19493985040,8970,8970,8970,8970,0
20230620,192300,19493985040,8970,8970,8970,8970,0
20230620,192200,19493985040,8970,8970,8970,8970,0
20230620,192100,19493985040,8970,8970,8970,8970,0
20230620,192000,19493985040,8970,8970,8970,8970,0
20230620,191900,19493985040,8970,8970,8970,8970,0
20230620,191800,19493985040,8970,8970,8970,8970,0
20230620,191700,19493985040,8970,8970,8970,8970,0
20230620,191600,19493985040,8970,8970,8970,8970,0
20230620,191500,19493985040,8970,8970,8970,8970,0
20230620,191400,19493985040,8970,8970,8970,8970,0
20230620,191300,19493985040,8970,8970,8970,8970,0
20230620,191200,19493985040,8970,8970,8970,8970,0
20230620,191100,19493985040,8970,8970,8970,8970,0
20230620,191000,19493985040,8970,8970,8970,8970,0
20230620,190900,19493985040,8970,8970,8970,8970,0
20230620,190800,19493985040,8970,8970,8970,8970,0
20230620,190700,19493985040,8970,8970,8970,8970,0
20230620,190600,19493985040,8970,8970,8970,8970,0
20230620,190500,19493985040,8970,8970,8970,8970,0
20230620,190400,19493985040,8970,8970,8970,8970,0
20230620,190300,19493985040,8970,8970,8970,8970,0
20230620,190200,19493985040,8970,8970,8970,8970,0
20230620,190100,19493985040,8970,8970,8970,8970,0
20230620,190000,19493985040,8970,8970,8970,8970,0
20230620,185900,19493985040,8970,8970,8970,8970,0
20230620,185800,19493985040,8970,8970,8970,8970,0
20230620,185700,19493985040,8970,8970,8970,8970,0
20230620,185600,19493985040,8970,8970,8970,8970,15410
20230620,185500,19493985040,8970,8970,8970,8970,0
20230620,185400,19493985040,8970,8970,8970,8970,0
20230620,185300,19493985040,8970,8970,8970,8970,0
20230620,185200,19493985040,8970,8970,8970,8970,0
20230620,185100,19493985040,8970,8970,8970,8970,0
20230620,185000,19493985040,8970,8970,8970,8970,0
20230620,184900,19493985040,8970,8970,8970,8970,0
20230620,184800,19493985040,8970,8970,8970,8970,0
20230620,184700,19493985040,8970,8970,8970,8970,0
20230620,184600,19493985040,8970,8970,8970,8970,0
20230620,184500,19493985040,8970,8970,8970,8970,0
20230620,184400,19493985040,8970,8970,8970,8970,0
20230620,184300,19493985040,8970,8970,8970,8970,0
20230620,184200,19493985040,8970,8970,8970,8970,0
20230620,184100,19493985040,8970,8970,8970,8970,0
20230620,184000,19493985040,8970,8970,8970,8970,0
20230620,183900,19493985040,8970,8970,8970,8970,0
20230620,183800,19493985040,8970,8970,8970,8970,0
20230620,183700,19493985040,8970,8970,8970,8970,0
20230620,183600,19493985040,8970,8970,8970,8970,0
20230620,183500,19493985040,8970,8970,8970,8970,0
20230620,183400,19493985040,8970,8970,8970,8970,0
20230620,183300,19493985040,8970,8970,8970,8970,0
20230620,183200,19493985040,8970,8970,8970,8970,0
20230620,183100,19493985040,8970,8970,8970,8970,0
20230620,183000,19493985040,8970,8970,8970,8970,0
20230620,182900,19493985040,8970,8970,8970,8970,0
20230620,182800,19493985040,8970,8970,8970,8970,0
20230620,182700,19493985040,8970,8970,8970,8970,0
20230620,182600,19493985040,8970,8970,8970,8970,15410
20230620,182500,19493985040,8970,8970,8970,8970,0
20230620,182400,19493985040,8970,8970,8970,8970,0
20230620,182300,19493985040,8970,8970,8970,8970,0
20230620,182200,19493985040,8970,8970,8970,8970,0
20230620,182100,19493985040,8970,8970,8970,8970,0
20230620,182000,19493985040,8970,8970,8970,8970,0
20230620,181900,19493985040,8970,8970,8970,8970,0
20230620,181800,19493985040,8970,8970,8970,8970,0
20230620,181700,19493985040,8970,8970,8970,8970,0
20230620,181600,19493985040,8970,8970,8970,8970,0
20230620,181500,19493985040,8970,8970,8970,8970,0
20230620,181400,19493985040,8970,8970,8970,8970,0
20230620,181300,19493985040,8970,8970,8970,8970,0
20230620,181200,19493985040,8970,8970,8970,8970,0
20230620,181100,19493985040,8970,8970,8970,8970,0
20230620,181000,19493985040,8970,8970,8970,8970,0
20230620,180900,19493985040,8970,8970,8970,8970,0
20230620,180800,19493985040,8970,8970,8970,8970,0
20230620,180700,19493985040,8970,8970,8970,8970,0
20230620,180600,19493985040,8970,8970,8970,8970,0
20230620,180500,19493985040,8970,8970,8970,8970,0
20230620,180400,19493985040,8970,8970,8970,8970,0
20230620,180300,19493985040,8970,8970,8970,8970,0
20230620,180200,19493985040,8970,8970,8970,8970,0
20230620,180100,19493985040,8970,8970,8970,8970,0
20230620,180000,19493985040,8970,8970,8970,8970,0
20230620,175900,19493985040,8970,8970,8970,8970,0
20230620,175800,19493985040,8970,8970,8970,8970,0
20230620,175700,19493985040,8970,8970,8970,8970,0
20230620,175600,19493985040,8970,8970,8970,8970,15410
20230620,175500,19493985040,8970,8970,8970,8970,0
20230620,175400,19493985040,8970,8970,8970,8970,0
20230620,175300,19493985040,8970,8970,8970,8970,0
20230620,175200,19493985040,8970,8970,8970,8970,0
20230620,175100,19493985040,8970,8970,8970,8970,0
20230620,175000,19493985040,8970,8970,8970,8970,0
20230620,174900,19493985040,8970,8970,8970,8970,0
20230620,174800,19493985040,8970,8970,8970,8970,0
20230620,174700,19493985040,8970,8970,8970,8970,0
20230620,174600,19493985040,8970,8970,8970,8970,0
20230620,174500,19493985040,8970,8970,8970,8970,0
20230620,174400,19493985040,8970,8970,8970,8970,0
20230620,174300,19493985040,8970,8970,8970,8970,0
20230620,174200,19493985040,8970,8970,8970,8970,0
20230620,174100,19493985040,8970,8970,8970,8970,0
20230620,174000,19493985040,8970,8970,8970,8970,0
20230620,173900,19493985040,8970,8970,8970,8970,0
20230620,173800,19493985040,8970,8970,8970,8970,0
20230620,173700,19493985040,8970,8970,8970,8970,0
20230620,173600,19493985040,8970,8970,8970,8970,0
20230620,173500,19493985040,8970,8970,8970,8970,0
20230620,173400,19493985040,8970,8970,8970,8970,0
20230620,173300,19493985040,8970,8970,8970,8970,0
20230620,173200,19493985040,8970,8970,8970,8970,0
20230620,173100,19493985040,8970,8970,8970,8970,0
20230620,173000,19493985040,8970,8970,8970,8970,0
20230620,172900,19493985040,8970,8970,8970,8970,0
20230620,172800,19493985040,8970,8970,8970,8970,0
20230620,172700,19493985040,8970,8970,8970,8970,0
20230620,172600,19493985040,8970,8970,8970,8970,15410
20230620,172500,19493985040,8970,8970,8970,8970,0
20230620,172400,19493985040,8970,8970,8970,8970,0
20230620,172300,19493985040,8970,8970,8970,8970,0
20230620,172200,19493985040,8970,8970,8970,8970,0
20230620,172100,19493985040,8970,8970,8970,8970,0
20230620,172000,19493985040,8970,8970,8970,8970,0
20230620,171900,19493985040,8970,8970,8970,8970,0
20230620,171800,19493985040,8970,8970,8970,8970,0
20230620,171700,19493985040,8970,8970,8970,8970,0
20230620,171600,19493985040,8970,8970,8970,8970,0
20230620,171500,19493985040,8970,8970,8970,8970,0
20230620,171400,19493985040,8970,8970,8970,8970,0
20230620,171300,19493985040,8970,8970,8970,8970,0
20230620,171200,19493985040,8970,8970,8970,8970,0
20230620,171100,19493985040,8970,8970,8970,8970,0
20230620,171000,19493985040,8970,8970,8970,8970,0
20230620,170900,19493985040,8970,8970,8970,8970,0
20230620,170800,19493985040,8970,8970,8970,8970,0
20230620,170700,19493985040,8970,8970,8970,8970,0
20230620,170600,19493985040,8970,8970,8970,8970,0
20230620,170500,19493985040,8970,8970,8970,8970,0
20230620,170400,19493985040,8970,8970,8970,8970,0
20230620,170300,19493985040,8970,8970,8970,8970,0
20230620,170200,19493985040,8970,8970,8970,8970,0
20230620,170100,19493985040,8970,8970,8970,8970,0
20230620,170000,19493985040,8970,8970,8970,8970,0
20230620,165900,19493985040,8970,8970,8970,8970,0
20230620,165800,19493985040,8970,8970,8970,8970,0
20230620,165700,19493985040,8970,8970,8970,8970,0
20230620,165600,19493985040,8970,8970,8970,8970,15410
20230620,165500,19493985040,8970,8970,8970,8970,0
20230620,165400,19493985040,8970,8970,8970,8970,0
20230620,165300,19493985040,8970,8970,8970,8970,0
20230620,165200,19493985040,8970,8970,8970,8970,0
20230620,165100,19493985040,8970,8970,8970,8970,0
20230620,165000,19493985040,8970,8970,8970,8970,0
20230620,164900,19493985040,8970,8970,8970,8970,0
20230620,164800,19493985040,8970,8970,8970,8970,0
20230620,164700,19493985040,8970,8970,8970,8970,0
20230620,164600,19493985040,8970,8970,8970,8970,0
20230620,164500,19493985040,8970,8970,8970,8970,0
20230620,164400,19493985040,8970,8970,8970,8970,0
20230620,164300,19493985040,8970,8970,8970,8970,0
20230620,164200,19493985040,8970,8970,8970,8970,0
20230620,164100,19493985040,8970,8970,8970,8970,0
20230620,164000,19493985040,8970,8970,8970,8970,0
20230620,163900,19493985040,8970,8970,8970,8970,0
20230620,163800,19493985040,8970,8970,8970,8970,0
20230620,163700,19493985040,8970,8970,8970,8970,0
20230620,163600,19493985040,8970,8970,8970,8970,0
20230620,163500,19493985040,8970,8970,8970,8970,0
20230620,163400,19493985040,8970,8970,8970,8970,0
20230620,163300,19493985040,8970,8970,8970,8970,0
20230620,163200,19493985040,8970,8970,8970,8970,0
20230620,163100,19493985040,8970,8970,8970,8970,0
20230620,163000,19493985040,8970,8970,8970,8970,0
20230620,162900,19493985040,8970,8970,8970,8970,0
20230620,162800,19493985040,8970,8970,8970,8970,0
20230620,162700,19493985040,8970,8970,8970,8970,0
20230620,162600,19493985040,8970,8970,8970,8970,15410
20230620,162500,19493985040,8970,8970,8970,8970,0
20230620,162400,19493985040,8970,8970,8970,8970,0
20230620,162300,19493985040,8970,8970,8970,8970,0
20230620,162200,19493985040,8970,8970,8970,8970,0
20230620,162100,19493985040,8970,8970,8970,8970,0
20230620,162000,19493985040,8970,8970,8970,8970,0
20230620,161900,19493985040,8970,8970,8970,8970,0
20230620,161800,19493985040,8970,8970,8970,8970,0
20230620,161700,19493985040,8970,8970,8970,8970,0
20230620,161600,19493985040,8970,8970,8970,8970,0
20230620,161500,19493985040,8970,8970,8970,8970,0
20230620,161400,19493985040,8970,8970,8970,8970,0
20230620,161300,19493985040,8970,8970,8970,8970,0
20230620,161200,19493985040,8970,8970,8970,8970,0
20230620,161100,19493985040,8970,8970,8970,8970,0
20230620,161000,19493985040,8970,8970,8970,8970,0
20230620,160900,19493985040,8970,8970,8970,8970,0
20230620,160800,19493985040,8970,8970,8970,8970,0
20230620,160700,19493985040,8970,8970,8970,8970,0
20230620,160600,19493985040,8970,8970,8970,8970,0
20230620,160500,19493985040,8970,8970,8970,8970,0
20230620,160400,19493985040,8970,8970,8970,8970,0
20230620,160300,19493985040,8970,8970,8970,8970,0
20230620,160200,19493985040,8970,8970,8970,8970,0
20230620,160100,19493985040,8970,8970,8970,8970,0
20230620,160000,19493985040,8970,8970,8970,8970,0
20230620,155900,19493985040,8970,8970,8970,8970,0
20230620,155800,19493985040,8970,8970,8970,8970,0
20230620,155700,19493985040,8970,8970,8970,8970,0
20230620,155600,19493985040,8970,8970,8970,8970,15410
20230620,155500,19493985040,8970,8970,8970,8970,0
20230620,155400,19493985040,8970,8970,8970,8970,0
20230620,155300,19493985040,8970,8970,8970,8970,0
20230620,155200,19493985040,8970,8970,8970,8970,0
20230620,155100,19493985040,8970,8970,8970,8970,0
20230620,155000,19493985040,8970,8970,8970,8970,0
20230620,154900,19493985040,8970,8970,8970,8970,0
20230620,154800,19493985040,8970,8970,8970,8970,0
20230620,154700,19493985040,8970,8970,8970,8970,0
20230620,154600,19493985040,8970,8970,8970,8970,0
20230620,154500,19493985040,8970,8970,8970,8970,0
20230620,154400,19493985040,8970,8970,8970,8970,0
20230620,154300,19493985040,8970,8970,8970,8970,0
20230620,154200,19493985040,8970,8970,8970,8970,0
20230620,154100,19493985040,8970,8970,8970,8970,0
20230620,154000,19493985040,8970,8970,8970,8970,0
20230620,153900,19493985040,8970,8970,8970,8970,0
20230620,153800,19493985040,8970,8970,8970,8970,0
20230620,153700,19493985040,8970,8970,8970,8970,0
20230620,153600,19493985040,8970,8970,8970,8970,0
20230620,153500,19493985040,8970,8970,8970,8970,0
20230620,153400,19493985040,8970,8970,8970,8970,0
20230620,153300,19493985040,8970,8970,8970,8970,0
20230620,153200,19493985040,8970,8970,8970,8970,0
20230620,153100,19493985040,8970,8970,8970,8970,0
20230620,153000,19493985040,8970,8970,8970,8970,15410
20230620,152900,19355757340,8940,8940,8940,8940,0
20230620,152800,19355757340,8940,8940,8940,8940,0
20230620,152700,19355757340,8940,8940,8940,8940,0
20230620,152600,19355757340,8940,8940,8940,8940,0
20230620,152500,19355757340,8940,8940,8940,8940,0
20230620,152400,19355757340,8940,8940,8940,8940,0
20230620,152300,19355757340,8940,8940,8940,8940,0
20230620,152200,19355757340,8940,8940,8940,8940,0
20230620,152100,19355757340,8940,8940,8940,8940,0
20230620,152000,19355757340,8940,8940,8940,8940,0
20230620,151900,19355757340,8940,8940,8940,8910,4209
20230620,151800,19318170590,8940,8940,8960,8920,2082
20230620,151700,19299555630,8960,8960,8960,8920,2499
20230620,151600,19277206380,8960,8940,8970,8930,3118
20230620,151500,19249294120,8940,8950,8960,8940,436
20230620,151400,19245394680,8950,8950,8960,8950,539
20230620,151300,19240567530,8940,8950,8950,8930,3891
20230620,151200,19205786160,8950,8950,8970,8950,1819
20230620,151100,19189494960,8960,8950,8960,8940,1672
20230620,151000,19174539880,8940,8920,8940,8920,965
20230620,150900,19165921240,8900,8890,8920,8890,1777
20230620,150800,19150119000,8890,8920,8920,8890,10819
20230620,150700,19053773120,8920,8930,8940,8920,2124
20230620,150600,19034818790,8930,8930,8930,8920,3099
20230620,150500,19007149700,8920,8930,8930,8920,741
20230620,150400,19000536970,8930,8930,8930,8920,1546
20230620,150300,18986732590,8930,8930,8930,8930,631
20230620,150200,18981097760,8930,8940,8950,8920,2109
20230620,150100,18962251790,8930,8930,8940,8920,2771
20230620,150000,18937533750,8930,8930,8940,8930,1396
20230620,145900,18925064460,8940,8940,8950,8930,1836
20230620,145800,18908664470,8950,8980,8980,8950,382
20230620,145700,18905243320,8990,8970,8990,8970,137
20230620,145600,18904012610,8950,8950,8970,8940,1303
20230620,145500,18892351530,8950,8950,8950,8940,331
20230620,145400,18889392260,8950,8980,8980,8950,1434
20230620,145300,18876555990,8980,8990,8990,8980,141
20230620,145200,18875288410,8990,8940,8990,8930,3116
20230620,145100,18847412880,8930,8950,8950,8930,735
20230620,145000,18840847900,8950,8940,8950,8930,2076
20230620,144900,18822300710,8940,8960,8960,8940,1353
20230620,144800,18810183800,8940,8960,8960,8940,3608
20230620,144700,18777910300,8950,8960,8960,8950,81
20230620,144600,18777185300,8960,8940,8960,8940,795
20230620,144500,18770070150,8950,8950,8950,8940,195
20230620,144400,18768325000,8950,8960,8960,8940,154
20230620,144300,18766947530,8940,8950,8950,8940,1067
20230620,144200,18757408120,8950,8940,8950,8930,6328
20230620,144100,18700875700,8950,8940,8950,8940,2386
20230620,144000,18679540490,8940,8940,8950,8940,1227
20230620,143900,18668570810,8940,8950,8950,8940,121
20230620,143800,18667488460,8950,8960,8960,8940,594
20230620,143700,18662174200,8960,8960,8970,8950,432
20230620,143600,18658306290,8960,8970,8970,8960,1491
20230620,143500,18644944230,8970,8990,8990,8970,1051
20230620,143400,18635510540,8990,8970,8990,8970,203
20230620,143300,18633689040,8980,8970,8980,8960,1228
20230620,143200,18622678970,8980,8980,8980,8980,123
20230620,143100,18621574430,8960,8960,8970,8960,3701
20230620,143000,18588403310,8960,8970,8970,8960,1464
20230620,142900,18575277330,8970,8980,9000,8960,5351
20230620,142800,18527284870,8970,8980,9000,8970,2271
20230620,142700,18506899440,8990,9030,9030,8990,5087
20230620,142600,18461052860,9020,9010,9040,9010,818
20230620,142500,18453673590,9000,9040,9050,9000,5971
20230620,142400,18399809070,9050,9050,9060,9040,6949
20230620,142300,18336900340,9050,9060,9060,9040,8465
20230620,142200,18260299660,9050,9050,9080,9050,12963
20230620,142100,18142749840,9050,9010,9050,9000,10497
20230620,142000,18047953400,9010,8980,9030,8980,5209
20230620,141900,18001058950,8970,8940,8970,8940,2669
20230620,141800,17977145080,8940,8950,8950,8930,976
20230620,141700,17968419320,8940,8930,8940,8930,1336
20230620,141600,17956477990,8930,8940,8940,8930,502
20230620,141500,17951994320,8940,8940,8940,8930,350
20230620,141400,17948865600,8940,8930,8940,8920,236
20230620,141300,17946758980,8920,8920,8920,8920,1156
20230620,141200,17936447460,8920,8950,8950,8920,1144
20230620,141100,17926227250,8950,8940,8950,8940,428
20230620,141000,17922399930,8950,8930,8950,8930,1361
20230620,140900,17910227460,8930,8930,8930,8920,959
20230620,140800,17901669890,8940,8950,8950,8940,734
20230620,140700,17895107850,8960,8960,8960,8960,258
20230620,140600,17892796170,8960,8960,8970,8930,4807
20230620,140500,17849794940,8970,8970,8970,8970,1062
20230620,140400,17840268800,8970,8970,8980,8970,1529
20230620,140300,17826552080,8970,8980,8990,8970,1753
20230620,140200,17810795560,8980,8970,8990,8970,342
20230620,140100,17807724350,8980,8960,8990,8960,2368
20230620,140000,17786474380,8960,8990,8990,8950,2495
20230620,135900,17764091550,8990,8940,8990,8940,5100
20230620,135800,17718370110,8940,8930,8950,8930,3431
20230620,135700,17687706200,8920,8900,8920,8900,898
20230620,135600,17679706850,8890,8890,8900,8870,1100
20230620,135500,17669928220,8870,8890,8920,8870,14651
20230620,135400,17539868550,8890,8920,8920,8890,16640
20230620,135300,17391829690,8920,8920,8930,8900,2866
20230620,135200,17366297980,8910,8920,8930,8910,3721
20230620,135100,17333117530,8930,8920,8930,8910,1708
20230620,135000,17317897400,8920,8920,8930,8920,1157
20230620,134900,17307576920,8920,8920,8930,8910,3865
20230620,134800,17273114700,8920,8920,8920,8920,1631
20230620,134700,17258566180,8920,8920,8930,8920,638
20230620,134600,17252874750,8940,8950,8950,8920,680
20230620,134500,17246808510,8950,8920,8950,8910,2294
20230620,134400,17226346900,8920,8940,8950,8920,2171
20230620,134300,17206976420,8920,8920,8930,8920,7299
20230620,134200,17141864220,8920,8920,8920,8920,552
20230620,134100,17136940380,8920,8930,8930,8920,661
20230620,134000,17131043260,8930,8930,8930,8910,840
20230620,133900,17123550040,8930,8930,8930,8920,640
20230620,133800,17117839120,8930,8930,8930,8930,192
20230620,133700,17116124560,8930,8940,8940,8920,698
20230620,133600,17109892600,8930,8950,8950,8930,1218
20230620,133500,17099008370,8950,8930,8950,8930,409
20230620,133400,17095354080,8940,8920,8940,8920,1154
20230620,133300,17085057760,8910,8930,8960,8900,5024
20230620,133200,17040274810,8930,8920,8960,8910,2377
20230620,133100,17019084620,8970,8970,8970,8910,8264
20230620,133000,16945389880,8950,8940,8950,8930,228
20230620,132900,16943351780,8940,8950,8950,8940,323
20230620,132800,16940463430,8970,8970,8980,8950,528
20230620,132700,16935737260,8970,8950,8970,8950,69
20230620,132600,16935118350,8970,8950,8970,8930,1127
20230620,132500,16925048380,8950,8940,8950,8940,1462
20230620,132400,16911963520,8950,8930,8950,8930,235
20230620,132300,16909864950,8930,8940,8940,8930,436
20230620,132200,16905969010,8950,8950,8960,8950,886
20230620,132100,16898037630,8950,8970,8980,8910,5813
20230620,132000,16846149120,8990,8970,8990,8960,669
20230620,131900,16840142460,8970,8970,8990,8970,417
20230620,131800,16836397480,8960,8940,8960,8940,805
20230620,131700,16829192770,8950,8940,8950,8930,1107
20230620,131600,16819304490,8940,8950,8950,8930,441
20230620,131500,16815361730,8950,8940,8960,8940,1117
20230620,131400,16805364930,8940,8940,8940,8920,2392
20230620,131300,16784013940,8930,8920,8930,8910,1716
20230620,131200,16768706000,8930,8920,8930,8910,4541
20230620,131100,16728204270,8930,8920,8930,8920,1515
20230620,131000,16714690210,8920,8930,8940,8920,1024
20230620,130900,16705554690,8930,8940,8940,8910,8851
20230620,130800,16626630180,8920,8940,8940,8920,3617
20230620,130700,16594324690,8940,8950,8950,8930,1111
20230620,130600,16584396070,8970,8950,8970,8940,1534
20230620,130500,16570681540,8940,8970,8970,8940,2757
20230620,130400,16546027740,8970,8970,8970,8940,1366
20230620,130300,16533790740,8970,8950,8970,8950,1305
20230620,130200,16522104470,8950,8960,8960,8950,2754
20230620,130100,16497442790,8960,8970,8970,8960,897
20230620,130000,16489401820,8970,8960,8970,8960,2332
20230620,125900,16468497310,8960,8960,8960,8950,1362
20230620,125800,16456296190,8950,8970,8970,8950,1447
20230620,125700,16443331480,8970,8970,8980,8970,214
20230620,125600,16441411830,8970,8980,8980,8970,952
20230620,125500,16432871650,8970,8960,8990,8960,2278
20230620,125400,16412431430,8960,8970,8970,8960,522
20230620,125300,16407751940,8970,8950,8980,8950,712
20230620,125200,16401372210,8950,8950,8990,8950,3944
20230620,125100,16366043190,8950,8960,8960,8940,8681
20230620,125000,16288341840,8960,8990,8990,8960,4262
20230620,124900,16250083170,8990,9000,9000,8970,2294
20230620,124800,16229505910,8970,9000,9000,8970,2283
20230620,124700,16208999150,8990,9010,9020,8990,1427
20230620,124600,16196162230,9010,9000,9010,8990,1061
20230620,124500,16186612510,8990,9010,9020,8990,2126
20230620,124400,16167489670,9000,9010,9010,9000,1830
20230620,124300,16151012150,9010,9000,9020,9000,1472
20230620,124200,16137761010,9020,8980,9020,8980,1399
20230620,124100,16125181150,8980,9000,9020,8980,1618
20230620,124000,16110640740,9000,9020,9020,9000,855
20230620,123900,16102941180,9010,9030,9030,9010,837
20230620,123800,16095384480,9030,8990,9040,8990,2398
20230620,123700,16073808230,9000,9000,9000,8990,569
20230620,123600,16068692300,9000,9010,9010,9000,969
20230620,123500,16059963550,9010,9020,9020,9000,489
20230620,123400,16055556970,9020,9020,9020,9000,2189
20230620,123300,16035855610,9010,9020,9020,8990,4824
20230620,123200,15992448590,8990,9030,9040,8980,8833
20230620,123100,15912983910,9030,9010,9040,9000,6540
20230620,123000,15854042580,9010,9040,9040,9010,5964
20230620,122900,15800272640,9030,9060,9060,9030,1551
20230620,122800,15786255950,9050,9030,9060,9030,980
20230620,122700,15777396180,9040,9050,9060,9020,2126
20230620,122600,15758174380,9040,9030,9050,9030,824
20230620,122500,15750728930,9030,9070,9070,9010,5852
20230620,122400,15697905060,9070,9030,9070,9030,3215
20230620,122300,15668846550,9030,9070,9070,9020,15072
20230620,122200,15532316620,9070,9090,9120,9070,6153
20230620,122100,15476439890,9110,9110,9120,9090,3045
20230620,122000,15448740700,9100,9130,9130,9100,438
20230620,121900,15444754140,9140,9100,9150,9090,4494
20230620,121800,15403803080,9100,9110,9110,9100,6419
20230620,121700,15345354190,9120,9160,9160,9120,7818
20230620,121600,15273886250,9160,9180,9180,9160,3453
20230620,121500,15242253500,9190,9180,9190,9170,817
20230620,121400,15234757220,9180,9170,9180,9160,1427
20230620,121300,15221672700,9170,9200,9200,9170,1966
20230620,121200,15203643570,9200,9180,9210,9180,212
20230620,121100,15201697000,9210,9200,9210,9180,1658
20230620,121000,15186466450,9200,9170,9200,9170,745
20230620,120900,15179623890,9180,9190,9190,9170,1156
20230620,120800,15169015310,9190,9200,9210,9180,1993
20230620,120700,15150700670,9200,9190,9200,9190,1702
20230620,120600,15135042800,9190,9180,9190,9180,1483
20230620,120500,15121428660,9180,9200,9210,9180,2541
20230620,120400,15098086240,9210,9210,9210,9200,568
20230620,120300,15092860480,9210,9190,9210,9180,1192
20230620,120200,15081915550,9190,9200,9240,9190,3555
20230620,120100,15049208210,9190,9190,9240,9180,2031
20230620,120000,15030530250,9190,9190,9190,9180,3487
20230620,115900,14998485930,9190,9220,9220,9180,11409
20230620,115800,14893664300,9220,9210,9240,9210,3958
20230620,115700,14857176930,9210,9190,9210,9180,9677
20230620,115600,14768247330,9190,9230,9230,9190,15799
20230620,115500,14622743910,9230,9260,9260,9220,2493
20230620,115400,14599725680,9250,9260,9260,9240,4571
20230620,115300,14557469550,9250,9260,9270,9240,7135
20230620,115200,14491442050,9270,9280,9290,9270,2267
20230620,115100,14470422460,9290,9320,9320,9270,5278
20230620,115000,14421332900,9320,9320,9340,9310,3949
20230620,114900,14384523390,9320,9340,9340,9310,5090
20230620,114800,14337047900,9340,9360,9370,9310,8822
20230620,114700,14254688310,9340,9310,9380,9300,37255
20230620,114600,13906377630,9310,9270,9310,9250,4397
20230620,114500,13865600750,9260,9280,9300,9260,4457
20230620,114400,13824289850,9280,9310,9320,9280,16289
20230620,114300,13672765250,9310,9300,9330,9300,6368
20230620,114200,13613428330,9310,9340,9340,9300,4256
20230620,114100,13573773800,9320,9310,9350,9300,6540
20230620,114000,13512707230,9300,9300,9350,9300,15709
20230620,113900,13366147860,9300,9210,9300,9210,6387
20230620,113800,13306899090,9210,9250,9250,9210,4081
20230620,113700,13269266850,9250,9210,9250,9200,7104
20230620,113600,13203813850,9210,9260,9260,9200,8308
20230620,113500,13127157040,9260,9250,9300,9250,2911
20230620,113400,13100151410,9230,9270,9290,9230,4776
20230620,113300,13056007680,9290,9310,9320,9250,6407
20230620,113200,12996466090,9320,9310,9330,9300,10536
20230620,113100,12898349840,9300,9270,9340,9270,21763
20230620,113000,12695670550,9280,9240,9300,9240,4685
20230620,112900,12652244700,9250,9250,9250,9230,2552
20230620,112800,12628669060,9240,9290,9290,9240,6878
20230620,112700,12565004320,9280,9270,9310,9260,6617
20230620,112600,12503553630,9280,9250,9300,9250,11524
20230620,112500,12396569630,9260,9270,9270,9240,4483
20230620,112400,12355065020,9270,9270,9280,9260,3610
20230620,112300,12321595730,9270,9250,9300,9240,7001
20230620,112200,12256652890,9260,9280,9280,9240,2593
20230620,112100,12232654550,9260,9260,9280,9240,12699
20230620,112000,12114964630,9250,9200,9250,9190,1599
20230620,111900,12100209440,9200,9200,9210,9170,7819
20230620,111800,12028423240,9200,9210,9230,9200,5790
20230620,111700,11975069330,9220,9220,9230,9210,2936
20230620,111600,11947993030,9210,9220,9260,9210,3501
20230620,111500,11915674230,9230,9200,9230,9190,2611
20230620,111400,11891623780,9200,9180,9220,9180,4962
20230620,111300,11845935960,9170,9190,9210,9170,10974
20230620,111200,11745064750,9190,9180,9190,9160,9903
20230620,111100,11654190860,9190,9250,9250,9180,20325
20230620,111000,11466985990,9250,9290,9300,9250,11648
20230620,110900,11358927590,9290,9240,9290,9240,9887
20230620,110800,11267328510,9260,9320,9320,9220,21675
20230620,110700,11066235470,9310,9380,9380,9310,29181
20230620,110600,10793569440,9380,9310,9380,9310,38308
20230620,110500,10434985740,9310,9340,9360,9310,33385
20230620,110400,10123318190,9340,9350,9380,9290,37398
20230620,110300,9774205630,9350,9380,9430,9300,107259
20230620,110200,8767576060,9380,9190,9380,9180,70976
20230620,110100,8105750490,9190,9230,9240,9190,12291
20230620,110000,7992503720,9220,9190,9240,9190,10159
20230620,105900,7898862580,9190,9210,9220,9190,8891
20230620,105800,7817059040,9210,9240,9270,9200,18323
20230620,105700,7648196170,9270,9250,9280,9220,39179
20230620,105600,7285584620,9280,9300,9330,9230,59932
20230620,105500,6728380980,9300,9190,9310,9150,76574
20230620,105400,6019562780,9150,9140,9190,9140,3676
20230620,105300,5985843610,9160,9140,9160,9140,4577
20230620,105200,5943969600,9140,9110,9140,9110,2621
20230620,105100,5920032850,9110,9120,9130,9100,2272
20230620,105000,5899336940,9110,9110,9120,9110,1666
20230620,104900,5884159430,9120,9140,9140,9110,6322
20230620,104800,5826479610,9140,9190,9200,9140,8882
20230620,104700,5744942930,9160,9140,9190,9130,7015
20230620,104600,5680660170,9140,9140,9160,9090,859
20230620,104500,5672823300,9140,9080,9140,9060,5943
20230620,104400,5618740230,9080,9080,9080,9070,2130
20230620,104300,5599413140,9080,9080,9090,9080,413
20230620,104200,5595663010,9080,9080,9090,9080,644
20230620,104100,5589813670,9090,9100,9100,9090,191
20230620,104000,5588077090,9100,9100,9100,9080,1523
20230620,103900,5574237180,9100,9100,9100,9090,774
20230620,103800,5567197230,9110,9110,9110,9090,70
20230620,103700,5566560460,9110,9090,9110,9080,464
20230620,103600,5562342920,9070,9060,9110,9060,1139
20230620,103500,5552020160,9060,9070,9110,9060,5641
20230620,103400,5500853630,9060,9080,9110,9060,1341
20230620,103300,5488685250,9130,9130,9130,9070,1601
20230620,103200,5474150310,9130,9140,9140,9070,2567
20230620,103100,5450824940,9140,9160,9180,9100,8143
20230620,103000,5376406920,9180,9180,9180,9160,5191
20230620,102900,5328801400,9180,9180,9200,9180,15378
20230620,102800,5187453510,9180,9170,9190,9150,18910
20230620,102700,5014045110,9160,9100,9180,9100,8412
20230620,102600,4937167740,9110,9090,9120,9090,3987
20230620,102500,4900876430,9100,9090,9100,9070,4152
20230620,102400,4863177670,9090,9090,9100,9090,266
20230620,102300,4860759420,9090,9080,9100,9070,2339
20230620,102200,4839535020,9070,9070,9080,9070,1017
20230620,102100,4830310820,9070,9080,9090,9070,854
20230620,102000,4822560400,9080,9060,9080,9050,2304
20230620,101900,4801663710,9060,9050,9060,9050,413
20230620,101800,4797924630,9050,9060,9060,9050,283
20230620,101700,4795360970,9070,9050,9070,9050,1519
20230620,101600,4781596400,9050,9050,9050,9040,244
20230620,101500,4779390460,9060,9050,9060,9030,822
20230620,101400,4771955780,9060,9010,9060,9010,1228
20230620,101300,4760860100,9060,9040,9070,8990,6609
20230620,101200,4701267450,9040,9050,9050,9030,1999
20230620,101100,4683189360,9060,9060,9070,9050,353
20230620,101000,4679990600,9060,9060,9060,9050,3701
20230620,100900,4646491240,9070,9090,9090,9070,617
20230620,100800,4640893970,9080,9070,9090,9070,1942
20230620,100700,4623264600,9070,9060,9070,9040,691
20230620,100600,4617008310,9050,9070,9070,9050,3010
20230620,100500,4589745160,9080,9100,9100,9080,4592
20230620,100400,4548046930,9090,9100,9100,9090,375
20230620,100300,4544634440,9100,9090,9100,9090,412
20230620,100200,4540885300,9090,9100,9100,9090,371
20230620,100100,4537512650,9090,9080,9090,9080,457
20230620,100000,4533362290,9080,9090,9090,9070,1296
20230620,095900,4521591170,9100,9120,9120,9100,2549
20230620,095800,4498379340,9120,9110,9130,9110,112
20230620,095700,4497356890,9110,9110,9130,9110,3937
20230620,095600,4461461410,9110,9110,9120,9110,1280
20230620,095500,4449799270,9110,9090,9110,9090,2039
20230620,095400,4431249510,9100,9100,9100,9090,453
20230620,095300,4427128320,9100,9090,9110,9090,2032
20230620,095200,4408642450,9090,9100,9120,9090,3711
20230620,095100,4374867270,9100,9080,9100,9080,9365
20230620,095000,4289761250,9080,9060,9090,9060,2970
20230620,094900,4262801720,9070,9030,9070,9030,1130
20230620,094800,4252575290,9040,9030,9040,9020,2039
20230620,094700,4234163000,9040,9040,9050,9030,3682
20230620,094600,4200866930,9040,9010,9040,9010,3411
20230620,094500,4170086120,9020,8990,9040,8990,5102
20230620,094400,4124066150,8990,9000,9010,8930,2469
20230620,094300,4101954540,9010,9000,9020,8980,2720
20230620,094200,4077466270,9000,8970,9000,8970,5710
20230620,094100,4026147490,8970,8960,8980,8960,1272
20230620,094000,4014745980,8950,8940,8970,8930,7060
20230620,093900,3951630060,8930,8950,8960,8920,7118
20230620,093800,3887967580,8950,8920,8960,8910,4119
20230620,093700,3851212290,8920,8930,8970,8910,5854
20230620,093600,3798946680,8930,8950,8950,8910,8303
20230620,093500,3724858020,8950,8980,8980,8950,533
20230620,093400,3720081600,8960,8980,9000,8920,9841
20230620,093300,3631801870,9000,8940,9000,8940,5592
20230620,093200,3581577700,8910,8940,8950,8900,20218
20230620,093100,3401166720,8950,8970,8970,8940,10009
20230620,093000,3311521970,8960,8990,9000,8950,7203
20230620,092900,3246937090,8960,9000,9010,8960,10214
20230620,092800,3155246800,8970,9000,9030,8970,4325
20230620,092700,3116394240,9000,9010,9030,9000,6479
20230620,092600,3058056440,9010,9030,9050,9010,3676
20230620,092500,3024891820,9030,9040,9060,9020,1907
20230620,092400,3007651140,9060,9040,9060,9020,10355
20230620,092300,2914105840,9040,9070,9070,9030,1395
20230620,092200,2901484630,9030,9020,9080,9010,3431
20230620,092100,2870489690,9020,8970,9020,8940,21465
20230620,092000,2678097480,8970,9000,9020,8970,9781
20230620,091900,2590196570,9000,9000,9040,8990,7861
20230620,091800,2519462480,9000,9110,9110,9000,27164
20230620,091700,2273808030,9110,9140,9150,9110,9272
20230620,091600,2189127150,9140,9140,9150,9130,11859
20230620,091500,2080746580,9150,9160,9160,9140,3339
20230620,091400,2050214500,9160,9170,9170,9140,5717
20230620,091300,1997875800,9170,9150,9170,9100,17613
20230620,091200,1837140690,9150,9190,9190,9150,16078
20230620,091100,1689789520,9190,9190,9200,9180,5242
20230620,091000,1641603680,9200,9180,9200,9180,6219
20230620,090900,1584454740,9190,9200,9210,9170,7754
20230620,090800,1513134780,9200,9170,9200,9170,8572
20230620,090700,1434359590,9180,9200,9200,9170,1243
20230620,090600,1422943690,9150,9150,9190,9150,17283
20230620,090500,1264552210,9160,9170,9190,9150,13934
20230620,090400,1136890760,9180,9200,9210,9150,19145
20230620,090300,961130860,9200,9190,9220,9170,25489
20230620,090200,726624930,9200,9190,9200,9130,20950
20230620,090100,534602090,9190,9140,9200,9130,19879
20230620,090000,352387190,9140,9130,9160,9070,38597