KissMeData/087010/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184300,5380728220,9600,9600,9600,9600,14048
20230620,184200,5380728220,9600,9600,9600,9600,0
20230620,184100,5380728220,9600,9600,9600,9600,0
20230620,184000,5380728220,9600,9600,9600,9600,0
20230620,183900,5380728220,9600,9600,9600,9600,0
20230620,183800,5380728220,9600,9600,9600,9600,0
20230620,183700,5380728220,9600,9600,9600,9600,0
20230620,183600,5380728220,9600,9600,9600,9600,0
20230620,183500,5380728220,9600,9600,9600,9600,0
20230620,183400,5380728220,9600,9600,9600,9600,0
20230620,183300,5380728220,9600,9600,9600,9600,0
20230620,183200,5380728220,9600,9600,9600,9600,0
20230620,183100,5380728220,9600,9600,9600,9600,0
20230620,183000,5380728220,9600,9600,9600,9600,0
20230620,182900,5380728220,9600,9600,9600,9600,0
20230620,182800,5380728220,9600,9600,9600,9600,0
20230620,182700,5380728220,9600,9600,9600,9600,0
20230620,182600,5380728220,9600,9600,9600,9600,0
20230620,182500,5380728220,9600,9600,9600,9600,0
20230620,182400,5380728220,9600,9600,9600,9600,0
20230620,182300,5380728220,9600,9600,9600,9600,0
20230620,182200,5380728220,9600,9600,9600,9600,0
20230620,182100,5380728220,9600,9600,9600,9600,0
20230620,182000,5380728220,9600,9600,9600,9600,0
20230620,181900,5380728220,9600,9600,9600,9600,0
20230620,181800,5380728220,9600,9600,9600,9600,0
20230620,181700,5380728220,9600,9600,9600,9600,0
20230620,181600,5380728220,9600,9600,9600,9600,0
20230620,181500,5380728220,9600,9600,9600,9600,0
20230620,181400,5380728220,9600,9600,9600,9600,0
20230620,181300,5380728220,9600,9600,9600,9600,14048
20230620,181200,5380728220,9600,9600,9600,9600,0
20230620,181100,5380728220,9600,9600,9600,9600,0
20230620,181000,5380728220,9600,9600,9600,9600,0
20230620,180900,5380728220,9600,9600,9600,9600,0
20230620,180800,5380728220,9600,9600,9600,9600,0
20230620,180700,5380728220,9600,9600,9600,9600,0
20230620,180600,5380728220,9600,9600,9600,9600,0
20230620,180500,5380728220,9600,9600,9600,9600,0
20230620,180400,5380728220,9600,9600,9600,9600,0
20230620,180300,5380728220,9600,9600,9600,9600,0
20230620,180200,5380728220,9600,9600,9600,9600,0
20230620,180100,5380728220,9600,9600,9600,9600,0
20230620,180000,5380728220,9600,9600,9600,9600,0
20230620,175900,5380728220,9600,9600,9600,9600,0
20230620,175800,5380728220,9600,9600,9600,9600,0
20230620,175700,5380728220,9600,9600,9600,9600,0
20230620,175600,5380728220,9600,9600,9600,9600,0
20230620,175500,5380728220,9600,9600,9600,9600,0
20230620,175400,5380728220,9600,9600,9600,9600,0
20230620,175300,5380728220,9600,9600,9600,9600,0
20230620,175200,5380728220,9600,9600,9600,9600,0
20230620,175100,5380728220,9600,9600,9600,9600,0
20230620,175000,5380728220,9600,9600,9600,9600,0
20230620,174900,5380728220,9600,9600,9600,9600,0
20230620,174800,5380728220,9600,9600,9600,9600,0
20230620,174700,5380728220,9600,9600,9600,9600,0
20230620,174600,5380728220,9600,9600,9600,9600,0
20230620,174500,5380728220,9600,9600,9600,9600,0
20230620,174400,5380728220,9600,9600,9600,9600,0
20230620,174300,5380728220,9600,9600,9600,9600,14048
20230620,174200,5380728220,9600,9600,9600,9600,0
20230620,174100,5380728220,9600,9600,9600,9600,0
20230620,174000,5380728220,9600,9600,9600,9600,0
20230620,173900,5380728220,9600,9600,9600,9600,0
20230620,173800,5380728220,9600,9600,9600,9600,0
20230620,173700,5380728220,9600,9600,9600,9600,0
20230620,173600,5380728220,9600,9600,9600,9600,0
20230620,173500,5380728220,9600,9600,9600,9600,0
20230620,173400,5380728220,9600,9600,9600,9600,0
20230620,173300,5380728220,9600,9600,9600,9600,0
20230620,173200,5380728220,9600,9600,9600,9600,0
20230620,173100,5380728220,9600,9600,9600,9600,0
20230620,173000,5380728220,9600,9600,9600,9600,0
20230620,172900,5380728220,9600,9600,9600,9600,0
20230620,172800,5380728220,9600,9600,9600,9600,0
20230620,172700,5380728220,9600,9600,9600,9600,0
20230620,172600,5380728220,9600,9600,9600,9600,0
20230620,172500,5380728220,9600,9600,9600,9600,0
20230620,172400,5380728220,9600,9600,9600,9600,0
20230620,172300,5380728220,9600,9600,9600,9600,0
20230620,172200,5380728220,9600,9600,9600,9600,0
20230620,172100,5380728220,9600,9600,9600,9600,0
20230620,172000,5380728220,9600,9600,9600,9600,0
20230620,171900,5380728220,9600,9600,9600,9600,0
20230620,171800,5380728220,9600,9600,9600,9600,0
20230620,171700,5380728220,9600,9600,9600,9600,0
20230620,171600,5380728220,9600,9600,9600,9600,0
20230620,171500,5380728220,9600,9600,9600,9600,0
20230620,171400,5380728220,9600,9600,9600,9600,0
20230620,171300,5380728220,9600,9600,9600,9600,14048
20230620,171200,5380728220,9600,9600,9600,9600,0
20230620,171100,5380728220,9600,9600,9600,9600,0
20230620,171000,5380728220,9600,9600,9600,9600,0
20230620,170900,5380728220,9600,9600,9600,9600,0
20230620,170800,5380728220,9600,9600,9600,9600,0
20230620,170700,5380728220,9600,9600,9600,9600,0
20230620,170600,5380728220,9600,9600,9600,9600,0
20230620,170500,5380728220,9600,9600,9600,9600,0
20230620,170400,5380728220,9600,9600,9600,9600,0
20230620,170300,5380728220,9600,9600,9600,9600,0
20230620,170200,5380728220,9600,9600,9600,9600,0
20230620,170100,5380728220,9600,9600,9600,9600,0
20230620,170000,5380728220,9600,9600,9600,9600,0
20230620,165900,5380728220,9600,9600,9600,9600,0
20230620,165800,5380728220,9600,9600,9600,9600,0
20230620,165700,5380728220,9600,9600,9600,9600,0
20230620,165600,5380728220,9600,9600,9600,9600,0
20230620,165500,5380728220,9600,9600,9600,9600,0
20230620,165400,5380728220,9600,9600,9600,9600,0
20230620,165300,5380728220,9600,9600,9600,9600,0
20230620,165200,5380728220,9600,9600,9600,9600,0
20230620,165100,5380728220,9600,9600,9600,9600,0
20230620,165000,5380728220,9600,9600,9600,9600,0
20230620,164900,5380728220,9600,9600,9600,9600,0
20230620,164800,5380728220,9600,9600,9600,9600,0
20230620,164700,5380728220,9600,9600,9600,9600,0
20230620,164600,5380728220,9600,9600,9600,9600,0
20230620,164500,5380728220,9600,9600,9600,9600,0
20230620,164400,5380728220,9600,9600,9600,9600,0
20230620,164300,5380728220,9600,9600,9600,9600,14048
20230620,164200,5380728220,9600,9600,9600,9600,0
20230620,164100,5380728220,9600,9600,9600,9600,0
20230620,164000,5380728220,9600,9600,9600,9600,0
20230620,163900,5380728220,9600,9600,9600,9600,0
20230620,163800,5380728220,9600,9600,9600,9600,0
20230620,163700,5380728220,9600,9600,9600,9600,0
20230620,163600,5380728220,9600,9600,9600,9600,0
20230620,163500,5380728220,9600,9600,9600,9600,0
20230620,163400,5380728220,9600,9600,9600,9600,0
20230620,163300,5380728220,9600,9600,9600,9600,0
20230620,163200,5380728220,9600,9600,9600,9600,0
20230620,163100,5380728220,9600,9600,9600,9600,0
20230620,163000,5380728220,9600,9600,9600,9600,0
20230620,162900,5380728220,9600,9600,9600,9600,0
20230620,162800,5380728220,9600,9600,9600,9600,0
20230620,162700,5380728220,9600,9600,9600,9600,0
20230620,162600,5380728220,9600,9600,9600,9600,0
20230620,162500,5380728220,9600,9600,9600,9600,0
20230620,162400,5380728220,9600,9600,9600,9600,0
20230620,162300,5380728220,9600,9600,9600,9600,0
20230620,162200,5380728220,9600,9600,9600,9600,0
20230620,162100,5380728220,9600,9600,9600,9600,0
20230620,162000,5380728220,9600,9600,9600,9600,0
20230620,161900,5380728220,9600,9600,9600,9600,0
20230620,161800,5380728220,9600,9600,9600,9600,0
20230620,161700,5380728220,9600,9600,9600,9600,0
20230620,161600,5380728220,9600,9600,9600,9600,0
20230620,161500,5380728220,9600,9600,9600,9600,0
20230620,161400,5380728220,9600,9600,9600,9600,0
20230620,161300,5380728220,9600,9600,9600,9600,14048
20230620,161200,5380728220,9600,9600,9600,9600,0
20230620,161100,5380728220,9600,9600,9600,9600,0
20230620,161000,5380728220,9600,9600,9600,9600,0
20230620,160900,5380728220,9600,9600,9600,9600,0
20230620,160800,5380728220,9600,9600,9600,9600,0
20230620,160700,5380728220,9600,9600,9600,9600,0
20230620,160600,5380728220,9600,9600,9600,9600,0
20230620,160500,5380728220,9600,9600,9600,9600,0
20230620,160400,5380728220,9600,9600,9600,9600,0
20230620,160300,5380728220,9600,9600,9600,9600,0
20230620,160200,5380728220,9600,9600,9600,9600,0
20230620,160100,5380728220,9600,9600,9600,9600,0
20230620,160000,5380728220,9600,9600,9600,9600,0
20230620,155900,5380728220,9600,9600,9600,9600,0
20230620,155800,5380728220,9600,9600,9600,9600,0
20230620,155700,5380728220,9600,9600,9600,9600,0
20230620,155600,5380728220,9600,9600,9600,9600,0
20230620,155500,5380728220,9600,9600,9600,9600,0
20230620,155400,5380728220,9600,9600,9600,9600,0
20230620,155300,5380728220,9600,9600,9600,9600,0
20230620,155200,5380728220,9600,9600,9600,9600,0
20230620,155100,5380728220,9600,9600,9600,9600,0
20230620,155000,5380728220,9600,9600,9600,9600,0
20230620,154900,5380728220,9600,9600,9600,9600,0
20230620,154800,5380728220,9600,9600,9600,9600,0
20230620,154700,5380728220,9600,9600,9600,9600,0
20230620,154600,5380728220,9600,9600,9600,9600,0
20230620,154500,5380728220,9600,9600,9600,9600,0
20230620,154400,5380728220,9600,9600,9600,9600,0
20230620,154300,5380728220,9600,9600,9600,9600,14048
20230620,154200,5380728220,9600,9600,9600,9600,0
20230620,154100,5380728220,9600,9600,9600,9600,0
20230620,154000,5380728220,9600,9600,9600,9600,0
20230620,153900,5380728220,9600,9600,9600,9600,0
20230620,153800,5380728220,9600,9600,9600,9600,0
20230620,153700,5380728220,9600,9600,9600,9600,0
20230620,153600,5380728220,9600,9600,9600,9600,0
20230620,153500,5380728220,9600,9600,9600,9600,0
20230620,153400,5380728220,9600,9600,9600,9600,0
20230620,153300,5380728220,9600,9600,9600,9600,0
20230620,153200,5380728220,9600,9600,9600,9600,0
20230620,153100,5380728220,9600,9600,9600,9600,0
20230620,153000,5380728220,9600,9600,9600,9600,14048
20230620,152900,5245867420,9580,9580,9580,9580,0
20230620,152800,5245867420,9580,9580,9580,9580,0
20230620,152700,5245867420,9580,9580,9580,9580,0
20230620,152600,5245867420,9580,9580,9580,9580,0
20230620,152500,5245867420,9580,9580,9580,9580,0
20230620,152400,5245867420,9580,9580,9580,9580,0
20230620,152300,5245867420,9580,9580,9580,9580,0
20230620,152200,5245867420,9580,9580,9580,9580,0
20230620,152100,5245867420,9580,9580,9580,9580,0
20230620,152000,5245867420,9580,9580,9580,9580,0
20230620,151900,5245867420,9580,9550,9600,9540,7504
20230620,151800,5173975110,9550,9520,9560,9520,880
20230620,151700,5165582150,9520,9490,9520,9480,848
20230620,151600,5157515140,9490,9520,9520,9480,490
20230620,151500,5152863290,9530,9540,9550,9470,867
20230620,151400,5144597350,9540,9540,9570,9510,2661
20230620,151300,5119176930,9520,9480,9570,9460,9046
20230620,151200,5033042870,9480,9440,9480,9430,1719
20230620,151100,5016787480,9440,9410,9440,9410,1399
20230620,151000,5003595850,9430,9380,9430,9380,288
20230620,150900,5000888800,9380,9360,9380,9360,223
20230620,150800,4998799680,9360,9380,9390,9360,323
20230620,150700,4995771470,9380,9420,9420,9380,288
20230620,150600,4993066790,9430,9430,9430,9430,426
20230620,150500,4989049610,9440,9440,9440,9420,331
20230620,150400,4985929310,9440,9400,9470,9400,992
20230620,150300,4976572910,9400,9370,9420,9360,1938
20230620,150200,4958389780,9360,9350,9360,9350,1496
20230620,150100,4944390560,9350,9350,9350,9350,0
20230620,150000,4944390560,9350,9340,9350,9330,457
20230620,145900,4940120790,9330,9330,9330,9320,610
20230620,145800,4934433000,9330,9320,9330,9320,147
20230620,145700,4933062940,9320,9340,9340,9310,2616
20230620,145600,4908666330,9330,9360,9360,9300,7661
20230620,145500,4837286570,9360,9360,9360,9360,2251
20230620,145400,4816217210,9350,9360,9360,9350,1054
20230620,145300,4806352470,9360,9350,9360,9350,588
20230620,145200,4800849310,9350,9350,9350,9350,133
20230620,145100,4799605760,9350,9370,9370,9330,2196
20230620,145000,4779099800,9370,9370,9370,9370,697
20230620,144900,4772568910,9380,9370,9380,9370,205
20230620,144800,4770646030,9370,9360,9370,9360,2561
20230620,144700,4746662600,9360,9360,9360,9350,256
20230620,144600,4744268040,9360,9360,9370,9350,611
20230620,144500,4738550480,9360,9370,9400,9350,8532
20230620,144400,4658765840,9350,9410,9410,9350,18634
20230620,144300,4484056690,9430,9420,9430,9420,1195
20230620,144200,4472789430,9420,9420,9420,9410,198
20230620,144100,4470924490,9410,9430,9470,9410,634
20230620,144000,4464938040,9430,9430,9430,9400,609
20230620,143900,4459204710,9440,9440,9460,9420,3008
20230620,143800,4430798710,9450,9460,9460,9450,818
20230620,143700,4423067460,9460,9450,9480,9450,346
20230620,143600,4419789930,9450,9470,9500,9440,5993
20230620,143500,4362951440,9460,9450,9470,9450,1073
20230620,143400,4352804850,9450,9440,9450,9440,399
20230620,143300,4349037400,9430,9420,9440,9420,754
20230620,143200,4341922240,9420,9390,9420,9390,844
20230620,143100,4333985030,9390,9410,9410,9380,1419
20230620,143000,4320652050,9410,9460,9480,9410,4282
20230620,142900,4280253650,9460,9470,9480,9450,2434
20230620,142800,4257229840,9470,9470,9480,9460,1155
20230620,142700,4246296380,9470,9440,9470,9430,968
20230620,142600,4237153400,9430,9430,9460,9430,797
20230620,142500,4229627870,9440,9480,9490,9400,4986
20230620,142400,4182523140,9470,9500,9500,9470,1507
20230620,142300,4168245330,9500,9480,9500,9450,5076
20230620,142200,4120079290,9450,9460,9510,9450,13269
20230620,142100,3994128910,9450,9420,9450,9410,7283
20230620,142000,3925399590,9410,9380,9420,9380,2001
20230620,141900,3906586340,9380,9400,9400,9380,284
20230620,141800,3903919370,9400,9410,9420,9400,529
20230620,141700,3898942380,9410,9380,9410,9380,1735
20230620,141600,3882633260,9380,9370,9380,9370,1063
20230620,141500,3872671970,9370,9370,9380,9370,874
20230620,141400,3864478360,9370,9330,9400,9330,2084
20230620,141300,3844898570,9330,9310,9400,9310,8692
20230620,141200,3763484080,9310,9300,9310,9300,867
20230620,141100,3755415230,9300,9280,9300,9280,1433
20230620,141000,3742099400,9280,9280,9280,9280,1
20230620,140900,3742090120,9280,9270,9280,9270,260
20230620,140800,3739677920,9280,9280,9280,9270,2722
20230620,140700,3714435830,9280,9280,9280,9280,143
20230620,140600,3713108790,9280,9280,9280,9280,161
20230620,140500,3711614710,9270,9270,9270,9270,20
20230620,140400,3711429310,9290,9280,9290,9270,1563
20230620,140300,3696918780,9290,9290,9290,9290,108
20230620,140200,3695915460,9290,9290,9290,9290,100
20230620,140100,3694986460,9290,9290,9290,9290,134
20230620,140000,3693741600,9290,9280,9290,9280,973
20230620,135900,3684712130,9280,9280,9280,9270,137
20230620,135800,3683441210,9280,9280,9280,9280,508
20230620,135700,3678726970,9270,9280,9280,9270,148
20230620,135600,3677354990,9280,9270,9280,9270,206
20230620,135500,3675444370,9270,9270,9270,9270,238
20230620,135400,3673238110,9280,9290,9290,9280,713
20230620,135300,3666614940,9290,9340,9340,9290,1156
20230620,135200,3655833990,9340,9340,9350,9340,923
20230620,135100,3647210330,9340,9330,9340,9300,655
20230620,135000,3641098450,9330,9300,9370,9290,2654
20230620,134900,3616309830,9300,9270,9370,9270,4633
20230620,134800,3573084780,9280,9310,9310,9280,2206
20230620,134700,3552574030,9310,9300,9310,9300,607
20230620,134600,3546927980,9290,9270,9300,9270,654
20230620,134500,3540850520,9270,9290,9290,9260,1544
20230620,134400,3526541320,9290,9300,9300,9290,201
20230620,134300,3524674020,9300,9270,9310,9270,1813
20230620,134200,3507816640,9260,9270,9270,9240,544
20230620,134100,3502775490,9270,9250,9270,9240,1589
20230620,134000,3488086180,9250,9280,9280,9250,1034
20230620,133900,3478491290,9290,9230,9320,9220,1701
20230620,133800,3462741180,9250,9270,9270,9250,308
20230620,133700,3459889040,9270,9270,9350,9240,6020
20230620,133600,3403944750,9270,9280,9290,9270,1046
20230620,133500,3394239880,9280,9280,9280,9280,916
20230620,133400,3385739400,9270,9270,9270,9270,41
20230620,133300,3385359330,9280,9280,9280,9280,704
20230620,133200,3378826210,9270,9270,9300,9270,1690
20230620,133100,3363121670,9280,9250,9280,9250,815
20230620,133000,3355577940,9240,9230,9260,9230,1751
20230620,132900,3339413860,9230,9270,9270,9230,465
20230620,132800,3335111180,9260,9270,9290,9260,444
20230620,132700,3330997910,9290,9300,9300,9290,455
20230620,132600,3326766520,9310,9260,9310,9260,4596
20230620,132500,3284054250,9270,9280,9280,9270,625
20230620,132400,3278260440,9280,9280,9280,9270,254
20230620,132300,3275905290,9270,9270,9300,9260,4923
20230620,132200,3230214580,9270,9220,9270,9220,3047
20230620,132100,3202046600,9220,9180,9220,9180,1525
20230620,132000,3188002970,9180,9180,9180,9160,825
20230620,131900,3180429610,9170,9180,9180,9170,846
20230620,131800,3172668230,9190,9220,9220,9190,739
20230620,131700,3165876450,9210,9230,9230,9210,2193
20230620,131600,3145645930,9230,9230,9250,9230,791
20230620,131500,3138339010,9230,9220,9230,9220,592
20230620,131400,3132876080,9220,9220,9220,9220,327
20230620,131300,3129861140,9220,9220,9220,9220,542
20230620,131200,3124863900,9220,9200,9230,9200,1142
20230620,131100,3114338890,9180,9190,9190,9180,362
20230620,131000,3111013420,9180,9180,9180,9180,30
20230620,130900,3110738020,9180,9180,9180,9180,50
20230620,130800,3110279020,9200,9190,9200,9180,244
20230620,130700,3108034680,9160,9220,9220,9160,941
20230620,130600,3099364130,9230,9230,9240,9220,689
20230620,130500,3093005190,9230,9250,9250,9230,912
20230620,130400,3084576310,9250,9250,9260,9250,172
20230620,130300,3082985020,9260,9240,9260,9220,7200
20230620,130200,3016381120,9230,9170,9230,9170,5674
20230620,130100,2964157020,9170,9170,9170,9170,8
20230620,130000,2964083660,9170,9180,9180,9170,729
20230620,125900,2957391900,9170,9190,9190,9160,130
20230620,125800,2956199490,9180,9140,9180,9140,2226
20230620,125700,2935791870,9140,9140,9140,9140,265
20230620,125600,2933369770,9130,9140,9140,9130,117
20230620,125500,2932300730,9140,9140,9140,9140,0
20230620,125400,2932300730,9140,9160,9160,9140,65
20230620,125300,2931705350,9130,9130,9130,9120,1125
20230620,125200,2921435800,9120,9120,9120,9120,4
20230620,125100,2921399320,9120,9120,9120,9120,0
20230620,125000,2921399320,9120,9150,9150,9120,335
20230620,124900,2918340610,9150,9150,9150,9150,0
20230620,124800,2918340610,9150,9150,9150,9150,0
20230620,124700,2918340610,9150,9150,9150,9150,40
20230620,124600,2917974610,9150,9130,9150,9130,100
20230620,124500,2917060210,9110,9110,9110,9110,692
20230620,124400,2910756090,9110,9110,9110,9110,0
20230620,124300,2910756090,9110,9110,9110,9110,0
20230620,124200,2910756090,9110,9110,9110,9110,109
20230620,124100,2909763100,9130,9130,9130,9130,0
20230620,124000,2909763100,9130,9130,9130,9130,1
20230620,123900,2909753970,9100,9110,9110,9100,268
20230620,123800,2907313750,9130,9130,9130,9130,0
20230620,123700,2907313750,9130,9130,9130,9130,0
20230620,123600,2907313750,9130,9130,9130,9130,0
20230620,123500,2907313750,9130,9130,9130,9130,108
20230620,123400,2906327710,9130,9130,9130,9130,0
20230620,123300,2906327710,9130,9110,9130,9100,738
20230620,123200,2899611510,9110,9110,9120,9110,449
20230620,123100,2895520120,9110,9110,9110,9110,1
20230620,123000,2895511010,9120,9120,9120,9120,5
20230620,122900,2895465410,9100,9110,9110,9100,191
20230620,122800,2893725650,9110,9110,9110,9110,83
20230620,122700,2892969520,9110,9130,9130,9110,338
20230620,122600,2889887040,9130,9130,9130,9110,35
20230620,122500,2889567730,9130,9120,9130,9110,62
20230620,122400,2889002300,9140,9140,9140,9140,4
20230620,122300,2888965740,9140,9140,9140,9140,16
20230620,122200,2888819500,9120,9150,9180,9120,441
20230620,122100,2884780360,9150,9150,9150,9150,0
20230620,122000,2884780360,9150,9150,9180,9150,85
20230620,121900,2884000590,9160,9160,9160,9160,62
20230620,121800,2883432670,9160,9150,9160,9150,195
20230620,121700,2881646600,9150,9120,9150,9120,550
20230620,121600,2876619520,9140,9140,9140,9140,70
20230620,121500,2875979720,9140,9140,9140,9140,3
20230620,121400,2875952300,9120,9120,9120,9120,1
20230620,121300,2875943180,9120,9120,9120,9120,5
20230620,121200,2875897580,9120,9120,9120,9120,12
20230620,121100,2875788140,9100,9100,9100,9100,0
20230620,121000,2875788140,9100,9100,9100,9100,186
20230620,120900,2874095540,9090,9100,9100,9090,130
20230620,120800,2872912920,9100,9100,9100,9100,50
20230620,120700,2872457920,9100,9120,9120,9100,20
20230620,120600,2872275540,9120,9120,9120,9120,1
20230620,120500,2872266420,9120,9120,9120,9120,86
20230620,120400,2871482100,9090,9080,9110,9080,436
20230620,120300,2867513480,9080,9080,9080,9080,6
20230620,120200,2867459000,9080,9070,9080,9060,1460
20230620,120100,2854216850,9070,9090,9090,9070,918
20230620,120000,2845877690,9070,9120,9120,9070,3684
20230620,115900,2812433460,9110,9130,9130,9110,241
20230620,115800,2810237530,9130,9130,9130,9130,2
20230620,115700,2810219270,9180,9110,9180,9100,1630
20230620,115600,2795349510,9110,9120,9120,9110,1063
20230620,115500,2785662840,9120,9120,9120,9120,0
20230620,115400,2785662840,9120,9120,9120,9120,553
20230620,115300,2780619480,9160,9140,9160,9140,47
20230620,115200,2780189000,9140,9140,9140,9120,1125
20230620,115100,2769922370,9160,9170,9170,9130,1824
20230620,115000,2753244450,9180,9190,9190,9180,1001
20230620,114900,2744055260,9180,9190,9190,9180,206
20230620,114800,2742164170,9170,9200,9210,9160,99
20230620,114700,2741253810,9190,9150,9190,9140,719
20230620,114600,2734655570,9150,9150,9170,9150,128
20230620,114500,2733484350,9150,9150,9180,9150,114
20230620,114400,2732438630,9150,9150,9150,9150,0
20230620,114300,2732438630,9150,9140,9150,9130,146
20230620,114200,2731103500,9130,9130,9130,9130,395
20230620,114100,2727497150,9130,9130,9130,9130,304
20230620,114000,2724721630,9130,9140,9140,9130,1689
20230620,113900,2709290280,9150,9130,9150,9130,624
20230620,113800,2703590900,9130,9140,9140,9130,2732
20230620,113700,2678647510,9140,9150,9150,9130,179
20230620,113600,2677012340,9170,9210,9210,9150,393
20230620,113500,2673396670,9210,9190,9210,9190,434
20230620,113400,2669403130,9190,9170,9190,9170,569
20230620,113300,2664177410,9170,9170,9170,9170,164
20230620,113200,2662673530,9150,9170,9180,9150,92
20230620,113100,2661831590,9140,9180,9180,9140,231
20230620,113000,2659711820,9170,9160,9180,9140,10
20230620,112900,2659620170,9140,9140,9180,9140,128
20230620,112800,2658447310,9140,9140,9180,9120,807
20230620,112700,2651040820,9120,9140,9170,9120,518
20230620,112600,2646315860,9150,9140,9180,9140,1894
20230620,112500,2628934950,9140,9130,9140,9120,384
20230620,112400,2625427260,9140,9140,9180,9130,1303
20230620,112300,2613516830,9150,9160,9160,9130,2841
20230620,112200,2587564340,9160,9160,9220,9160,401
20230620,112100,2583882650,9190,9110,9190,9110,1668
20230620,112000,2568643910,9110,9150,9150,9110,2358
20230620,111900,2547097730,9150,9150,9150,9120,3325
20230620,111800,2516713760,9160,9130,9230,9110,4051
20230620,111700,2479474820,9150,9110,9150,9110,714
20230620,111600,2472958690,9100,9110,9110,9100,646
20230620,111500,2467075090,9100,9130,9140,9100,941
20230620,111400,2458492790,9130,9180,9200,9120,1077
20230620,111300,2448599130,9200,9180,9200,9160,6462
20230620,111200,2389207530,9180,9120,9180,9120,4770
20230620,111100,2345538170,9120,9100,9120,9100,260
20230620,111000,2343169360,9100,9090,9100,9080,1864
20230620,110900,2326209530,9080,9070,9090,9070,362
20230620,110800,2322922360,9070,9070,9100,9070,208
20230620,110700,2321032220,9090,9080,9100,9060,1081
20230620,110600,2311228140,9080,9050,9160,9040,5007
20230620,110500,2265787940,9050,9080,9100,9050,1577
20230620,110400,2251473070,9110,9150,9150,9100,6460
20230620,110300,2192551420,9130,9100,9150,9100,8227
20230620,110200,2117412650,9080,9040,9100,9040,2439
20230620,110100,2095259100,9060,9020,9060,9020,3617
20230620,110000,2062547970,9020,9030,9030,9020,215
20230620,105900,2060607710,9030,9020,9030,9020,99
20230620,105800,2059713960,9020,9010,9030,9010,212
20230620,105700,2057802710,9010,9010,9010,9010,2
20230620,105600,2057784690,9010,9030,9030,9000,980
20230620,105500,2048946720,9030,9030,9030,9030,0
20230620,105400,2048946720,9030,9000,9030,9000,145
20230620,105300,2047640460,9000,8980,9000,8980,3104
20230620,105200,2019706540,8980,8980,8980,8980,271
20230620,105100,2017272960,8980,9000,9040,8980,1740
20230620,105000,2001619160,9000,9000,9040,8980,2023
20230620,104900,1983413860,9000,9000,9020,9000,411
20230620,104800,1979714840,9000,9000,9020,9000,1227
20230620,104700,1968671820,9000,9000,9020,8980,1960
20230620,104600,1951031400,8980,9000,9000,8980,379
20230620,104500,1947625890,8980,8980,8980,8980,3
20230620,104400,1947598950,8980,8980,8980,8980,120
20230620,104300,1946521350,8980,8950,9000,8950,1016
20230620,104200,1937386520,8950,8950,8950,8930,130
20230620,104100,1936223630,8950,8940,8950,8940,3
20230620,104000,1936196790,8940,8940,8940,8940,8
20230620,103900,1936125270,8920,8940,8940,8920,1811
20230620,103800,1919952090,8940,8940,8940,8940,0
20230620,103700,1919952090,8940,8940,8940,8940,0
20230620,103600,1919952090,8940,8950,8950,8940,124
20230620,103500,1918842420,8970,8970,8970,8970,0
20230620,103400,1918842420,8970,8970,8970,8950,3
20230620,103300,1918815530,8950,8950,8950,8950,49
20230620,103200,1918376980,8950,8950,8950,8950,0
20230620,103100,1918376980,8950,8970,8970,8950,559
20230620,103000,1913373370,8970,8970,8970,8970,1
20230620,102900,1913364400,8990,8980,8990,8980,103
20230620,102800,1912438450,8970,8990,8990,8970,558
20230620,102700,1907432030,9000,8990,9010,8990,1037
20230620,102600,1898095810,8990,8950,8990,8950,55
20230620,102500,1897602730,8960,8910,8960,8900,860
20230620,102400,1889927980,8900,8920,8920,8900,785
20230620,102300,1882939090,8900,8910,8930,8900,1239
20230620,102200,1871903580,8920,8920,8920,8920,59
20230620,102100,1871377300,8920,8920,8940,8900,956
20230620,102000,1862843400,8920,8880,8940,8880,97
20230620,101900,1861979930,8890,8870,8890,8870,169
20230620,101800,1860479200,8860,8910,8910,8860,1250
20230620,101700,1849380260,8920,8910,8920,8910,944
20230620,101600,1840964500,8910,8970,8970,8910,4724
20230620,101500,1798727270,8970,9020,9020,8970,6711
20230620,101400,1738346980,9020,9020,9020,9020,12
20230620,101300,1738238740,9020,9020,9030,9020,165
20230620,101200,1736750350,9020,9020,9020,9020,172
20230620,101100,1735198910,9030,9040,9050,9030,1578
20230620,101000,1720945950,9040,9030,9050,9030,556
20230620,100900,1715923660,9030,9050,9050,9030,1582
20230620,100800,1701629820,9040,9060,9080,9040,2618
20230620,100700,1677904580,9070,9060,9070,9040,447
20230620,100600,1673853690,9060,9030,9060,9030,6190
20230620,100500,1617803110,9020,9010,9020,9010,132
20230620,100400,1616612630,9010,9020,9020,9010,313
20230620,100300,1613792470,9020,9000,9060,9000,618
20230620,100200,1608214950,9060,9020,9080,9000,2838
20230620,100100,1582565770,9010,9000,9020,9000,192
20230620,100000,1580837530,8990,8990,9010,8990,706
20230620,095900,1574483820,8990,9010,9010,8990,2645
20230620,095800,1550691320,9010,9040,9060,8990,2060
20230620,095700,1532074910,9040,9030,9040,9030,1216
20230620,095600,1521084230,9030,9000,9030,9000,2059
20230620,095500,1502500870,9000,8990,9000,8990,259
20230620,095400,1500170000,8990,8980,8990,8980,334
20230620,095300,1497167540,8980,8970,8980,8970,165
20230620,095200,1495686360,8970,8970,8970,8960,753
20230620,095100,1488939420,8970,8960,9000,8950,401
20230620,095000,1485335520,8950,9010,9020,8950,2592
20230620,094900,1462037010,9020,9000,9020,9000,1304
20230620,094800,1450288140,9000,8960,9000,8950,879
20230620,094700,1442386520,8970,8980,9000,8970,3395
20230620,094600,1411888590,8980,8960,8980,8960,1200
20230620,094500,1401118420,8960,8950,8980,8940,1518
20230620,094400,1387504090,8940,8940,8980,8940,1160
20230620,094300,1377094520,8940,8930,9010,8890,7785
20230620,094200,1307175530,8930,8880,8960,8880,2248
20230620,094100,1287091760,8890,8870,8890,8860,35
20230620,094000,1286781140,8880,8830,8880,8830,4240
20230620,093900,1249204610,8810,8810,8810,8810,658
20230620,093800,1243407630,8810,8830,8830,8810,300
20230620,093700,1240764430,8800,8800,8830,8800,1921
20230620,093600,1223810720,8790,8790,8820,8790,670
20230620,093500,1217919240,8790,8810,8810,8790,505
20230620,093400,1213477480,8790,8830,8830,8790,365
20230620,093300,1210266130,8800,8830,8830,8790,1887
20230620,093200,1193644110,8830,8860,8860,8830,3387
20230620,093100,1163661840,8870,8890,8890,8870,1055
20230620,093000,1154298420,8900,8870,8920,8870,1038
20230620,092900,1145078320,8870,8870,8870,8870,151
20230620,092800,1143738950,8900,8890,8930,8870,547
20230620,092700,1138886640,8890,8910,8930,8850,328
20230620,092600,1135973180,8930,8930,8950,8920,268
20230620,092500,1133580120,8930,8950,8980,8930,3217
20230620,092400,1104795830,8940,8970,8970,8940,1030
20230620,092300,1095583930,8970,8940,8980,8940,753
20230620,092200,1088835470,8910,8960,8980,8890,2242
20230620,092100,1068849990,8990,8850,8990,8850,15476
20230620,092000,930781180,8860,8890,8900,8850,1851
20230620,091900,914374910,8890,8830,8900,8830,1201
20230620,091800,903690010,8820,8830,8850,8820,2421
20230620,091700,882282600,8790,8770,8810,8770,2236
20230620,091600,862609120,8760,8770,8780,8760,2734
20230620,091500,838638010,8770,8800,8810,8770,5835
20230620,091400,787375910,8810,8830,8830,8800,4853
20230620,091300,744564200,8850,8820,8850,8820,976
20230620,091200,735948750,8820,8840,8880,8820,6743
20230620,091100,676230490,8850,8820,8850,8820,1419
20230620,091000,663698880,8820,8820,8900,8810,3087
20230620,090900,636455230,8830,8900,8900,8830,3047
20230620,090800,609416540,8910,8840,8910,8830,3155
20230620,090700,581417550,8840,8820,8860,8820,4186
20230620,090600,544426630,8810,8820,8880,8810,5407
20230620,090500,496682550,8830,8890,8900,8830,10396
20230620,090400,404580330,8890,8960,8960,8890,3971
20230620,090300,369098210,8960,8910,8980,8900,3438
20230620,090200,338338110,8910,8930,8950,8860,3553
20230620,090100,306671170,8880,8870,8940,8860,9979
20230620,090000,218009550,8860,9020,9030,8760,24142