KissMeData/094170/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193900,9839078890,9300,9300,9300,9300,27416
20230620,193800,9839078890,9300,9300,9300,9300,0
20230620,193700,9839078890,9300,9300,9300,9300,0
20230620,193600,9839078890,9300,9300,9300,9300,0
20230620,193500,9839078890,9300,9300,9300,9300,0
20230620,193400,9839078890,9300,9300,9300,9300,0
20230620,193300,9839078890,9300,9300,9300,9300,0
20230620,193200,9839078890,9300,9300,9300,9300,0
20230620,193100,9839078890,9300,9300,9300,9300,0
20230620,193000,9839078890,9300,9300,9300,9300,0
20230620,192900,9839078890,9300,9300,9300,9300,0
20230620,192800,9839078890,9300,9300,9300,9300,0
20230620,192700,9839078890,9300,9300,9300,9300,0
20230620,192600,9839078890,9300,9300,9300,9300,0
20230620,192500,9839078890,9300,9300,9300,9300,0
20230620,192400,9839078890,9300,9300,9300,9300,0
20230620,192300,9839078890,9300,9300,9300,9300,0
20230620,192200,9839078890,9300,9300,9300,9300,0
20230620,192100,9839078890,9300,9300,9300,9300,0
20230620,192000,9839078890,9300,9300,9300,9300,0
20230620,191900,9839078890,9300,9300,9300,9300,0
20230620,191800,9839078890,9300,9300,9300,9300,0
20230620,191700,9839078890,9300,9300,9300,9300,0
20230620,191600,9839078890,9300,9300,9300,9300,0
20230620,191500,9839078890,9300,9300,9300,9300,0
20230620,191400,9839078890,9300,9300,9300,9300,0
20230620,191300,9839078890,9300,9300,9300,9300,0
20230620,191200,9839078890,9300,9300,9300,9300,0
20230620,191100,9839078890,9300,9300,9300,9300,0
20230620,191000,9839078890,9300,9300,9300,9300,0
20230620,190900,9839078890,9300,9300,9300,9300,27416
20230620,190800,9839078890,9300,9300,9300,9300,0
20230620,190700,9839078890,9300,9300,9300,9300,0
20230620,190600,9839078890,9300,9300,9300,9300,0
20230620,190500,9839078890,9300,9300,9300,9300,0
20230620,190400,9839078890,9300,9300,9300,9300,0
20230620,190300,9839078890,9300,9300,9300,9300,0
20230620,190200,9839078890,9300,9300,9300,9300,0
20230620,190100,9839078890,9300,9300,9300,9300,0
20230620,190000,9839078890,9300,9300,9300,9300,0
20230620,185900,9839078890,9300,9300,9300,9300,0
20230620,185800,9839078890,9300,9300,9300,9300,0
20230620,185700,9839078890,9300,9300,9300,9300,0
20230620,185600,9839078890,9300,9300,9300,9300,0
20230620,185500,9839078890,9300,9300,9300,9300,0
20230620,185400,9839078890,9300,9300,9300,9300,0
20230620,185300,9839078890,9300,9300,9300,9300,0
20230620,185200,9839078890,9300,9300,9300,9300,0
20230620,185100,9839078890,9300,9300,9300,9300,0
20230620,185000,9839078890,9300,9300,9300,9300,0
20230620,184900,9839078890,9300,9300,9300,9300,0
20230620,184800,9839078890,9300,9300,9300,9300,0
20230620,184700,9839078890,9300,9300,9300,9300,0
20230620,184600,9839078890,9300,9300,9300,9300,0
20230620,184500,9839078890,9300,9300,9300,9300,0
20230620,184400,9839078890,9300,9300,9300,9300,0
20230620,184300,9839078890,9300,9300,9300,9300,0
20230620,184200,9839078890,9300,9300,9300,9300,0
20230620,184100,9839078890,9300,9300,9300,9300,0
20230620,184000,9839078890,9300,9300,9300,9300,0
20230620,183900,9839078890,9300,9300,9300,9300,27416
20230620,183800,9839078890,9300,9300,9300,9300,0
20230620,183700,9839078890,9300,9300,9300,9300,0
20230620,183600,9839078890,9300,9300,9300,9300,0
20230620,183500,9839078890,9300,9300,9300,9300,0
20230620,183400,9839078890,9300,9300,9300,9300,0
20230620,183300,9839078890,9300,9300,9300,9300,0
20230620,183200,9839078890,9300,9300,9300,9300,0
20230620,183100,9839078890,9300,9300,9300,9300,0
20230620,183000,9839078890,9300,9300,9300,9300,0
20230620,182900,9839078890,9300,9300,9300,9300,0
20230620,182800,9839078890,9300,9300,9300,9300,0
20230620,182700,9839078890,9300,9300,9300,9300,0
20230620,182600,9839078890,9300,9300,9300,9300,0
20230620,182500,9839078890,9300,9300,9300,9300,0
20230620,182400,9839078890,9300,9300,9300,9300,0
20230620,182300,9839078890,9300,9300,9300,9300,0
20230620,182200,9839078890,9300,9300,9300,9300,0
20230620,182100,9839078890,9300,9300,9300,9300,0
20230620,182000,9839078890,9300,9300,9300,9300,0
20230620,181900,9839078890,9300,9300,9300,9300,0
20230620,181800,9839078890,9300,9300,9300,9300,0
20230620,181700,9839078890,9300,9300,9300,9300,0
20230620,181600,9839078890,9300,9300,9300,9300,0
20230620,181500,9839078890,9300,9300,9300,9300,0
20230620,181400,9839078890,9300,9300,9300,9300,0
20230620,181300,9839078890,9300,9300,9300,9300,0
20230620,181200,9839078890,9300,9300,9300,9300,0
20230620,181100,9839078890,9300,9300,9300,9300,0
20230620,181000,9839078890,9300,9300,9300,9300,0
20230620,180900,9839078890,9300,9300,9300,9300,27416
20230620,180800,9839078890,9300,9300,9300,9300,0
20230620,180700,9839078890,9300,9300,9300,9300,0
20230620,180600,9839078890,9300,9300,9300,9300,0
20230620,180500,9839078890,9300,9300,9300,9300,0
20230620,180400,9839078890,9300,9300,9300,9300,0
20230620,180300,9839078890,9300,9300,9300,9300,0
20230620,180200,9839078890,9300,9300,9300,9300,0
20230620,180100,9839078890,9300,9300,9300,9300,0
20230620,180000,9839078890,9300,9300,9300,9300,0
20230620,175900,9839078890,9300,9300,9300,9300,0
20230620,175800,9839078890,9300,9300,9300,9300,0
20230620,175700,9839078890,9300,9300,9300,9300,0
20230620,175600,9839078890,9300,9300,9300,9300,0
20230620,175500,9839078890,9300,9300,9300,9300,0
20230620,175400,9839078890,9300,9300,9300,9300,0
20230620,175300,9839078890,9300,9300,9300,9300,0
20230620,175200,9839078890,9300,9300,9300,9300,0
20230620,175100,9839078890,9300,9300,9300,9300,0
20230620,175000,9839078890,9300,9300,9300,9300,0
20230620,174900,9839078890,9300,9300,9300,9300,0
20230620,174800,9839078890,9300,9300,9300,9300,0
20230620,174700,9839078890,9300,9300,9300,9300,0
20230620,174600,9839078890,9300,9300,9300,9300,0
20230620,174500,9839078890,9300,9300,9300,9300,0
20230620,174400,9839078890,9300,9300,9300,9300,0
20230620,174300,9839078890,9300,9300,9300,9300,0
20230620,174200,9839078890,9300,9300,9300,9300,0
20230620,174100,9839078890,9300,9300,9300,9300,0
20230620,174000,9839078890,9300,9300,9300,9300,0
20230620,173900,9839078890,9300,9300,9300,9300,27416
20230620,173800,9839078890,9300,9300,9300,9300,0
20230620,173700,9839078890,9300,9300,9300,9300,0
20230620,173600,9839078890,9300,9300,9300,9300,0
20230620,173500,9839078890,9300,9300,9300,9300,0
20230620,173400,9839078890,9300,9300,9300,9300,0
20230620,173300,9839078890,9300,9300,9300,9300,0
20230620,173200,9839078890,9300,9300,9300,9300,0
20230620,173100,9839078890,9300,9300,9300,9300,0
20230620,173000,9839078890,9300,9300,9300,9300,0
20230620,172900,9839078890,9300,9300,9300,9300,0
20230620,172800,9839078890,9300,9300,9300,9300,0
20230620,172700,9839078890,9300,9300,9300,9300,0
20230620,172600,9839078890,9300,9300,9300,9300,0
20230620,172500,9839078890,9300,9300,9300,9300,0
20230620,172400,9839078890,9300,9300,9300,9300,0
20230620,172300,9839078890,9300,9300,9300,9300,0
20230620,172200,9839078890,9300,9300,9300,9300,0
20230620,172100,9839078890,9300,9300,9300,9300,0
20230620,172000,9839078890,9300,9300,9300,9300,0
20230620,171900,9839078890,9300,9300,9300,9300,0
20230620,171800,9839078890,9300,9300,9300,9300,0
20230620,171700,9839078890,9300,9300,9300,9300,0
20230620,171600,9839078890,9300,9300,9300,9300,0
20230620,171500,9839078890,9300,9300,9300,9300,0
20230620,171400,9839078890,9300,9300,9300,9300,0
20230620,171300,9839078890,9300,9300,9300,9300,0
20230620,171200,9839078890,9300,9300,9300,9300,0
20230620,171100,9839078890,9300,9300,9300,9300,0
20230620,171000,9839078890,9300,9300,9300,9300,0
20230620,170900,9839078890,9300,9300,9300,9300,27416
20230620,170800,9839078890,9300,9300,9300,9300,0
20230620,170700,9839078890,9300,9300,9300,9300,0
20230620,170600,9839078890,9300,9300,9300,9300,0
20230620,170500,9839078890,9300,9300,9300,9300,0
20230620,170400,9839078890,9300,9300,9300,9300,0
20230620,170300,9839078890,9300,9300,9300,9300,0
20230620,170200,9839078890,9300,9300,9300,9300,0
20230620,170100,9839078890,9300,9300,9300,9300,0
20230620,170000,9839078890,9300,9300,9300,9300,0
20230620,165900,9839078890,9300,9300,9300,9300,0
20230620,165800,9839078890,9300,9300,9300,9300,0
20230620,165700,9839078890,9300,9300,9300,9300,0
20230620,165600,9839078890,9300,9300,9300,9300,0
20230620,165500,9839078890,9300,9300,9300,9300,0
20230620,165400,9839078890,9300,9300,9300,9300,0
20230620,165300,9839078890,9300,9300,9300,9300,0
20230620,165200,9839078890,9300,9300,9300,9300,0
20230620,165100,9839078890,9300,9300,9300,9300,0
20230620,165000,9839078890,9300,9300,9300,9300,0
20230620,164900,9839078890,9300,9300,9300,9300,0
20230620,164800,9839078890,9300,9300,9300,9300,0
20230620,164700,9839078890,9300,9300,9300,9300,0
20230620,164600,9839078890,9300,9300,9300,9300,0
20230620,164500,9839078890,9300,9300,9300,9300,0
20230620,164400,9839078890,9300,9300,9300,9300,0
20230620,164300,9839078890,9300,9300,9300,9300,0
20230620,164200,9839078890,9300,9300,9300,9300,0
20230620,164100,9839078890,9300,9300,9300,9300,0
20230620,164000,9839078890,9300,9300,9300,9300,0
20230620,163900,9839078890,9300,9300,9300,9300,27416
20230620,163800,9839078890,9300,9300,9300,9300,0
20230620,163700,9839078890,9300,9300,9300,9300,0
20230620,163600,9839078890,9300,9300,9300,9300,0
20230620,163500,9839078890,9300,9300,9300,9300,0
20230620,163400,9839078890,9300,9300,9300,9300,0
20230620,163300,9839078890,9300,9300,9300,9300,0
20230620,163200,9839078890,9300,9300,9300,9300,0
20230620,163100,9839078890,9300,9300,9300,9300,0
20230620,163000,9839078890,9300,9300,9300,9300,0
20230620,162900,9839078890,9300,9300,9300,9300,0
20230620,162800,9839078890,9300,9300,9300,9300,0
20230620,162700,9839078890,9300,9300,9300,9300,0
20230620,162600,9839078890,9300,9300,9300,9300,0
20230620,162500,9839078890,9300,9300,9300,9300,0
20230620,162400,9839078890,9300,9300,9300,9300,0
20230620,162300,9839078890,9300,9300,9300,9300,0
20230620,162200,9839078890,9300,9300,9300,9300,0
20230620,162100,9839078890,9300,9300,9300,9300,0
20230620,162000,9839078890,9300,9300,9300,9300,0
20230620,161900,9839078890,9300,9300,9300,9300,0
20230620,161800,9839078890,9300,9300,9300,9300,0
20230620,161700,9839078890,9300,9300,9300,9300,0
20230620,161600,9839078890,9300,9300,9300,9300,0
20230620,161500,9839078890,9300,9300,9300,9300,0
20230620,161400,9839078890,9300,9300,9300,9300,0
20230620,161300,9839078890,9300,9300,9300,9300,0
20230620,161200,9839078890,9300,9300,9300,9300,0
20230620,161100,9839078890,9300,9300,9300,9300,0
20230620,161000,9839078890,9300,9300,9300,9300,0
20230620,160900,9839078890,9300,9300,9300,9300,27416
20230620,160800,9839078890,9300,9300,9300,9300,0
20230620,160700,9839078890,9300,9300,9300,9300,0
20230620,160600,9839078890,9300,9300,9300,9300,0
20230620,160500,9839078890,9300,9300,9300,9300,0
20230620,160400,9839078890,9300,9300,9300,9300,0
20230620,160300,9839078890,9300,9300,9300,9300,0
20230620,160200,9839078890,9300,9300,9300,9300,0
20230620,160100,9839078890,9300,9300,9300,9300,0
20230620,160000,9839078890,9300,9300,9300,9300,0
20230620,155900,9839078890,9300,9300,9300,9300,0
20230620,155800,9839078890,9300,9300,9300,9300,0
20230620,155700,9839078890,9300,9300,9300,9300,0
20230620,155600,9839078890,9300,9300,9300,9300,0
20230620,155500,9839078890,9300,9300,9300,9300,0
20230620,155400,9839078890,9300,9300,9300,9300,0
20230620,155300,9839078890,9300,9300,9300,9300,0
20230620,155200,9839078890,9300,9300,9300,9300,0
20230620,155100,9839078890,9300,9300,9300,9300,0
20230620,155000,9839078890,9300,9300,9300,9300,0
20230620,154900,9839078890,9300,9300,9300,9300,0
20230620,154800,9839078890,9300,9300,9300,9300,0
20230620,154700,9839078890,9300,9300,9300,9300,0
20230620,154600,9839078890,9300,9300,9300,9300,0
20230620,154500,9839078890,9300,9300,9300,9300,0
20230620,154400,9839078890,9300,9300,9300,9300,0
20230620,154300,9839078890,9300,9300,9300,9300,0
20230620,154200,9839078890,9300,9300,9300,9300,0
20230620,154100,9839078890,9300,9300,9300,9300,0
20230620,154000,9839078890,9300,9300,9300,9300,0
20230620,153900,9839078890,9300,9300,9300,9300,27416
20230620,153800,9839078890,9300,9300,9300,9300,0
20230620,153700,9839078890,9300,9300,9300,9300,0
20230620,153600,9839078890,9300,9300,9300,9300,0
20230620,153500,9839078890,9300,9300,9300,9300,0
20230620,153400,9839078890,9300,9300,9300,9300,0
20230620,153300,9839078890,9300,9300,9300,9300,0
20230620,153200,9839078890,9300,9300,9300,9300,0
20230620,153100,9839078890,9300,9300,9300,9300,0
20230620,153000,9839078890,9300,9300,9300,9300,27416
20230620,152900,9584110090,9270,9270,9270,9270,0
20230620,152800,9584110090,9270,9270,9270,9270,0
20230620,152700,9584110090,9270,9270,9270,9270,0
20230620,152600,9584110090,9270,9270,9270,9270,0
20230620,152500,9584110090,9270,9270,9270,9270,0
20230620,152400,9584110090,9270,9270,9270,9270,0
20230620,152300,9584110090,9270,9270,9270,9270,0
20230620,152200,9584110090,9270,9270,9270,9270,0
20230620,152100,9584110090,9270,9270,9270,9270,0
20230620,152000,9584110090,9270,9270,9270,9270,0
20230620,151900,9584110090,9270,9270,9280,9260,4714
20230620,151800,9540408980,9260,9270,9270,9260,4363
20230620,151700,9499986150,9270,9270,9270,9260,1859
20230620,151600,9482762950,9270,9260,9270,9250,4599
20230620,151500,9440169580,9270,9270,9270,9250,3895
20230620,151400,9404105800,9260,9240,9260,9240,6986
20230620,151300,9339475920,9240,9220,9240,9220,7293
20230620,151200,9272168760,9220,9210,9220,9210,1893
20230620,151100,9254721610,9220,9250,9250,9210,6113
20230620,151000,9198323750,9240,9240,9250,9230,5465
20230620,150900,9147832910,9240,9240,9240,9230,4322
20230620,150800,9107899850,9250,9240,9250,9240,1045
20230620,150700,9098242840,9240,9230,9240,9230,1206
20230620,150600,9087105910,9220,9220,9230,9210,4851
20230620,150500,9042363150,9230,9220,9230,9220,898
20230620,150400,9034082350,9220,9200,9220,9200,450
20230620,150300,9029933410,9220,9210,9220,9210,543
20230620,150200,9024928560,9210,9210,9210,9200,1659
20230620,150100,9009660960,9210,9220,9220,9210,817
20230620,150000,9002135220,9230,9240,9240,9220,1013
20230620,145900,8992784900,9230,9240,9240,9210,440
20230620,145800,8988725960,9240,9220,9240,9210,1269
20230620,145700,8977025120,9220,9210,9220,9190,3919
20230620,145600,8940931520,9210,9230,9230,9180,6104
20230620,145500,8884812880,9230,9260,9260,9190,5697
20230620,145400,8832259380,9260,9250,9280,9240,12159
20230620,145300,8719653530,9250,9220,9250,9220,12443
20230620,145200,8604736090,9230,9200,9230,9190,16470
20230620,145100,8453153360,9200,9180,9200,9170,12161
20230620,145000,8341276840,9190,9200,9200,9190,660
20230620,144900,8335209940,9200,9170,9200,9150,14138
20230620,144800,8205292650,9170,9160,9170,9160,367
20230620,144700,8201929290,9150,9170,9170,9150,555
20230620,144600,8196844440,9160,9180,9180,9150,3539
20230620,144500,8164460280,9160,9190,9190,9150,7558
20230620,144400,8095233440,9180,9200,9200,9180,3887
20230620,144300,8059523450,9200,9190,9200,9190,1446
20230620,144200,8046234030,9190,9190,9200,9180,4863
20230620,144100,8001552530,9200,9190,9200,9180,2354
20230620,144000,7979919210,9180,9180,9190,9180,5354
20230620,143900,7930716950,9180,9180,9190,9170,1545
20230620,143800,7916534740,9180,9180,9180,9170,2543
20230620,143700,7893190020,9180,9180,9180,9180,207
20230620,143600,7891289760,9180,9170,9180,9160,1881
20230620,143500,7874038610,9170,9180,9190,9170,5089
20230620,143400,7827340010,9190,9180,9190,9180,2957
20230620,143300,7800176280,9180,9190,9190,9180,4165
20230620,143200,7761925860,9190,9170,9190,9170,5026
20230620,143100,7715782110,9170,9160,9180,9160,4509
20230620,143000,7674433590,9160,9150,9170,9140,10266
20230620,142900,7580448330,9150,9080,9150,9080,10052
20230620,142800,7488765210,9080,9080,9080,9070,312
20230620,142700,7485932810,9080,9080,9090,9080,917
20230620,142600,7477599810,9080,9080,9090,9080,248
20230620,142500,7475347770,9080,9080,9080,9070,285
20230620,142400,7472759980,9080,9090,9090,9060,3362
20230620,142300,7442282840,9090,9080,9090,9070,121
20230620,142200,7441184360,9080,9080,9100,9080,583
20230620,142100,7435888680,9100,9100,9100,9080,2002
20230620,142000,7417692820,9110,9110,9110,9110,0
20230620,141900,7417692820,9110,9110,9110,9110,546
20230620,141800,7412718760,9120,9100,9120,9100,937
20230620,141700,7404182060,9100,9100,9110,9090,3047
20230620,141600,7376444730,9100,9110,9110,9100,806
20230620,141500,7369108940,9110,9100,9120,9100,2689
20230620,141400,7344597210,9100,9110,9110,9100,322
20230620,141300,7341664350,9110,9130,9130,9110,240
20230620,141200,7339474490,9130,9120,9130,9120,610
20230620,141100,7333910190,9130,9120,9130,9120,1005
20230620,141000,7324742880,9120,9070,9120,9060,3970
20230620,140900,7288627350,9070,9080,9080,9060,670
20230620,140800,7282547250,9080,9090,9090,9080,285
20230620,140700,7279959250,9090,9090,9090,9060,1766
20230620,140600,7263953640,9060,9070,9070,9040,4203
20230620,140500,7225929510,9090,9070,9090,9060,1326
20230620,140400,7213912830,9060,9090,9110,9060,2524
20230620,140300,7191016360,9120,9110,9120,9090,1566
20230620,140200,7176767520,9120,9080,9120,9080,1685
20230620,140100,7161435150,9090,9090,9090,9080,3058
20230620,140000,7133646810,9090,9100,9130,9090,486
20230620,135900,7129222610,9090,9100,9130,9090,1013
20230620,135800,7120003430,9100,9090,9100,9090,916
20230620,135700,7111668090,9100,9090,9100,9090,971
20230620,135600,7102832200,9100,9080,9100,9080,2415
20230620,135500,7080872490,9080,9130,9130,9080,5434
20230620,135400,7031398480,9140,9150,9160,9140,2039
20230620,135300,7012740060,9150,9150,9150,9140,406
20230620,135200,7009025210,9160,9150,9170,9120,3931
20230620,135100,6973147310,9130,9180,9180,9130,3904
20230620,135000,6937419120,9170,9180,9190,9170,1207
20230620,134900,6926340740,9170,9190,9190,9170,883
20230620,134800,6918239480,9190,9180,9200,9170,5316
20230620,134700,6869420370,9190,9200,9200,9190,2489
20230620,134600,6846538160,9170,9150,9200,9150,28658
20230620,134500,6583187420,9150,9150,9160,9150,1923
20230620,134400,6565575430,9160,9160,9160,9160,780
20230620,134300,6558430630,9160,9170,9170,9150,2418
20230620,134200,6536288530,9170,9160,9170,9150,923
20230620,134100,6527832110,9150,9170,9170,9150,1458
20230620,134000,6514485040,9170,9160,9180,9150,3578
20230620,133900,6481704230,9160,9150,9170,9130,6246
20230620,133800,6424484170,9130,9160,9160,9130,5988
20230620,133700,6369671110,9160,9160,9170,9150,1529
20230620,133600,6355670460,9160,9170,9170,9150,2161
20230620,133500,6335864420,9170,9140,9190,9120,19961
20230620,133400,6152986420,9130,9130,9130,9120,5978
20230620,133300,6098415120,9130,9110,9130,9110,813
20230620,133200,6090997190,9130,9110,9130,9100,2867
20230620,133100,6064866230,9110,9100,9110,9100,1499
20230620,133000,6051213340,9100,9110,9120,9100,1849
20230620,132900,6034366320,9120,9120,9120,9110,3020
20230620,132800,6006826130,9110,9090,9110,9090,10144
20230620,132700,5914513080,9070,9090,9090,9060,4192
20230620,132600,5876455340,9090,9080,9090,9050,4548
20230620,132500,5835219260,9070,9060,9080,9050,2862
20230620,132400,5809287420,9060,9090,9100,9060,3032
20230620,132300,5781767010,9080,9090,9110,9080,6438
20230620,132200,5723196170,9110,9090,9110,9080,10847
20230620,132100,5624509810,9090,9060,9100,9050,30489
20230620,132000,5347421420,9050,9040,9060,9030,4888
20230620,131900,5303208780,9040,9030,9040,9030,1901
20230620,131800,5286033450,9030,9050,9050,9030,2701
20230620,131700,5261636100,9050,9050,9050,9030,2426
20230620,131600,5239689700,9060,9050,9060,9030,1069
20230620,131500,5230013210,9040,9040,9080,9030,25650
20230620,131400,4997886260,9040,9040,9050,9000,12279
20230620,131300,4886932140,9040,9040,9040,9030,6677
20230620,131200,4826584300,9040,9010,9040,9010,7360
20230620,131100,4760091600,9030,8980,9030,8980,40947
20230620,131000,4391562260,8980,8950,8990,8950,8069
20230620,130900,4319160210,8950,8950,8960,8950,1596
20230620,130800,4304876000,8950,8950,8950,8940,1981
20230620,130700,4287148770,8960,8960,8970,8960,7178
20230620,130600,4222774140,8970,8950,8970,8950,10316
20230620,130500,4130393810,8950,8930,8950,8930,5944
20230620,130400,4077247720,8940,8910,8940,8910,3722
20230620,130300,4044010210,8910,8910,8930,8910,2214
20230620,130200,4024261970,8900,8900,8910,8900,1780
20230620,130100,4008411250,8880,8890,8890,8880,760
20230620,130000,4001659850,8890,8910,8910,8890,152
20230620,125900,4000307540,8910,8900,8910,8900,83
20230620,125800,3999568520,8900,8900,8910,8900,1563
20230620,125700,3985656630,8910,8900,8910,8900,906
20230620,125600,3977593220,8890,8890,8900,8880,2468
20230620,125500,3955638330,8900,8890,8900,8890,199
20230620,125400,3953868990,8890,8880,8890,8880,1373
20230620,125300,3941663130,8890,8880,8890,8880,694
20230620,125200,3935500400,8880,8880,8880,8880,230
20230620,125100,3933458000,8880,8880,8880,8880,111
20230620,125000,3932472320,8880,8870,8880,8870,219
20230620,124900,3930527610,8870,8880,8880,8870,1187
20230620,124800,3919987160,8880,8870,8890,8870,832
20230620,124700,3912607150,8860,8870,8870,8860,348
20230620,124600,3909520400,8860,8860,8870,8860,35
20230620,124500,3909210290,8860,8850,8860,8850,1110
20230620,124400,3899376130,8860,8860,8860,8860,221
20230620,124300,3897418070,8860,8860,8860,8860,1
20230620,124200,3897409210,8850,8850,8850,8840,528
20230620,124100,3892736530,8850,8840,8850,8840,2
20230620,124000,3892718840,8850,8840,8850,8840,2
20230620,123900,3892701150,8840,8840,8840,8840,161
20230620,123800,3891277910,8840,8840,8840,8840,119
20230620,123700,3890225950,8840,8830,8840,8830,240
20230620,123600,3888106720,8830,8830,8830,8830,0
20230620,123500,3888106720,8830,8840,8840,8830,9
20230620,123400,3888027200,8840,8850,8850,8840,135
20230620,123300,3886832580,8830,8840,8850,8830,205
20230620,123200,3885018890,8850,8830,8850,8830,1138
20230620,123100,3874956090,8830,8830,8830,8830,26
20230620,123000,3874726510,8840,8830,8840,8830,104
20230620,122900,3873807380,8830,8840,8850,8830,606
20230620,122800,3868448760,8840,8840,8840,8840,26
20230620,122700,3868218920,8840,8830,8840,8830,674
20230620,122600,3862262120,8830,8830,8830,8830,38
20230620,122500,3861926580,8840,8840,8840,8830,959
20230620,122400,3853454940,8850,8840,8850,8840,59
20230620,122300,3852933070,8840,8830,8840,8830,684
20230620,122200,3846891490,8840,8830,8840,8830,104
20230620,122100,3845973080,8850,8850,8850,8840,2163
20230620,122000,3826834230,8850,8850,8860,8850,434
20230620,121900,3822991910,8850,8850,8850,8850,24
20230620,121800,3822779510,8850,8860,8860,8850,109
20230620,121700,3821813880,8860,8850,8860,8850,125
20230620,121600,3820706450,8850,8850,8850,8850,92
20230620,121500,3819892250,8860,8860,8860,8860,83
20230620,121400,3819156870,8860,8860,8860,8860,0
20230620,121300,3819156870,8860,8840,8860,8840,325
20230620,121200,3816281490,8850,8850,8850,8840,257
20230620,121100,3814008240,8840,8850,8850,8840,100
20230620,121000,3813123590,8860,8850,8860,8850,4
20230620,120900,3813088180,8860,8850,8860,8850,221
20230620,120800,3811131140,8850,8850,8860,8850,65
20230620,120700,3810555280,8850,8850,8850,8850,0
20230620,120600,3810555280,8850,8850,8850,8850,72
20230620,120500,3809918080,8850,8840,8850,8840,374
20230620,120400,3806608780,8840,8840,8850,8840,56
20230620,120300,3806113730,8850,8840,8850,8840,978
20230620,120200,3797467820,8840,8840,8840,8840,6
20230620,120100,3797414780,8840,8840,8850,8840,138
20230620,120000,3796193660,8850,8840,8850,8840,35
20230620,115900,3795884240,8840,8840,8850,8840,325
20230620,115800,3793011230,8840,8850,8850,8840,583
20230620,115700,3787852490,8850,8830,8850,8830,38
20230620,115600,3787516600,8830,8840,8840,8830,63
20230620,115500,3786960300,8840,8840,8840,8840,85
20230620,115400,3786208900,8850,8860,8860,8840,247
20230620,115300,3784023650,8860,8850,8860,8850,585
20230620,115200,3778841250,8850,8840,8850,8840,368
20230620,115100,3775584630,8840,8840,8840,8840,145
20230620,115000,3774302830,8840,8840,8850,8840,586
20230620,114900,3769118090,8850,8840,8850,8840,541
20230620,114800,3764334440,8850,8850,8850,8850,177
20230620,114700,3762767990,8850,8850,8850,8850,1
20230620,114600,3762759140,8850,8860,8860,8850,158
20230620,114500,3761360720,8860,8860,8860,8860,230
20230620,114400,3759322920,8850,8860,8860,8850,539
20230620,114300,3754552430,8860,8850,8860,8850,812
20230620,114200,3747365880,8860,8870,8870,8850,3510
20230620,114100,3716257210,8870,8880,8890,8870,1162
20230620,114000,3705936660,8890,8900,8900,8880,872
20230620,113900,3698184290,8900,8900,8900,8900,191
20230620,113800,3696484390,8910,8910,8910,8910,223
20230620,113700,3694497460,8910,8920,8930,8910,2149
20230620,113600,3675341330,8920,8910,8920,8910,517
20230620,113500,3670733680,8900,8900,8920,8900,1038
20230620,113400,3661479890,8920,8920,8920,8920,1314
20230620,113300,3649759010,8920,8900,8920,8900,2280
20230620,113200,3629444700,8910,8900,8910,8890,610
20230620,113100,3624015610,8910,8920,8920,8910,948
20230620,113000,3615560270,8920,8910,8920,8910,846
20230620,112900,3608018210,8910,8910,8910,8910,20
20230620,112800,3607840010,8920,8900,8920,8900,1174
20230620,112700,3597387930,8910,8910,8910,8910,304
20230620,112600,3594679290,8910,8930,8940,8910,862
20230620,112500,3586990650,8930,8930,8930,8930,537
20230620,112400,3582195240,8930,8930,8940,8930,576
20230620,112300,3577050370,8920,8920,8930,8900,2529
20230620,112200,3554480350,8920,8930,8940,8910,2502
20230620,112100,3532161010,8940,8930,8940,8920,4777
20230620,112000,3489470600,8920,8930,8930,8920,2594
20230620,111900,3466306690,8930,8920,8930,8910,2580
20230620,111800,3443283440,8920,8910,8930,8910,2561
20230620,111700,3420437390,8920,8900,8920,8900,16529
20230620,111600,3273279980,8900,8880,8900,8880,23910
20230620,111500,3060626130,8880,8860,8880,8860,4071
20230620,111400,3024477330,8860,8860,8860,8860,5
20230620,111300,3024433030,8880,8880,8880,8880,326
20230620,111200,3021538150,8880,8880,8880,8880,279
20230620,111100,3019060630,8880,8860,8890,8860,5580
20230620,111000,2969512000,8860,8870,8870,8860,95
20230620,110900,2968670070,8870,8860,8870,8860,4775
20230620,110800,2926315930,8860,8850,8860,8850,305
20230620,110700,2923614110,8840,8840,8840,8840,102
20230620,110600,2922712430,8860,8860,8860,8860,10
20230620,110500,2922623830,8860,8860,8870,8860,4159
20230620,110400,2885772300,8860,8830,8860,8830,1774
20230620,110300,2870075130,8800,8800,8800,8800,6761
20230620,110200,2810578330,8830,8810,8840,8790,5087
20230620,110100,2765739240,8790,8810,8810,8790,728
20230620,110000,2759331190,8810,8800,8810,8800,614
20230620,105900,2753921870,8810,8810,8810,8810,734
20230620,105800,2747455330,8810,8810,8810,8800,1724
20230620,105700,2732269090,8820,8820,8820,8820,686
20230620,105600,2726218570,8820,8820,8820,8820,122
20230620,105500,2725142530,8820,8820,8820,8820,388
20230620,105400,2721720370,8820,8820,8820,8820,0
20230620,105300,2721720370,8820,8810,8820,8810,5563
20230620,105200,2672703700,8810,8810,8810,8810,120
20230620,105100,2671646500,8800,8800,8800,8800,682
20230620,105000,2665644900,8800,8800,8800,8800,1000
20230620,104900,2656844900,8800,8800,8800,8800,1301
20230620,104800,2645396100,8800,8790,8800,8790,156
20230620,104700,2644024440,8770,8780,8780,8770,3001
20230620,104600,2617696910,8780,8780,8790,8780,330
20230620,104500,2614798970,8780,8780,8780,8780,79
20230620,104400,2614105350,8790,8790,8800,8780,635
20230620,104300,2608528690,8780,8780,8780,8780,10
20230620,104200,2608440890,8790,8790,8800,8780,3361
20230620,104100,2578900520,8790,8790,8790,8780,40
20230620,104000,2578549070,8790,8790,8790,8790,250
20230620,103900,2576351570,8800,8800,8800,8790,153
20230620,103800,2575005500,8800,8780,8800,8780,22
20230620,103700,2574812220,8780,8780,8780,8780,202
20230620,103600,2573038660,8780,8780,8800,8780,1006
20230620,103500,2564204780,8800,8800,8800,8780,901
20230620,103400,2556288820,8780,8800,8800,8780,21
20230620,103300,2556104040,8790,8810,8810,8790,2605
20230620,103200,2533197900,8810,8820,8820,8810,263
20230620,103100,2530880310,8820,8800,8820,8800,4979
20230620,103000,2487015160,8790,8780,8790,8780,429
20230620,102900,2483245430,8780,8790,8790,8780,247
20230620,102800,2481074310,8790,8790,8800,8790,4719
20230620,102700,2439587620,8800,8810,8810,8800,272
20230620,102600,2437194010,8800,8800,8810,8800,1558
20230620,102500,2423483600,8800,8800,8800,8800,1113
20230620,102400,2413689200,8810,8810,8810,8810,297
20230620,102300,2411072630,8820,8820,8830,8810,1168
20230620,102200,2400779670,8820,8820,8820,8820,253
20230620,102100,2398548210,8820,8830,8830,8820,1322
20230620,102000,2386879710,8840,8850,8850,8840,728
20230620,101900,2380438190,8850,8830,8850,8830,435
20230620,101800,2376594560,8840,8840,8840,8840,377
20230620,101700,2373261880,8860,8850,8860,8840,855
20230620,101600,2365696150,8860,8860,8860,8860,289
20230620,101500,2363135610,8850,8850,8860,8840,1467
20230620,101400,2350146730,8850,8850,8870,8850,1320
20230620,101300,2338443770,8850,8860,8870,8850,262
20230620,101200,2336120650,8870,8850,8870,8850,927
20230620,101100,2327900540,8850,8870,8870,8850,623
20230620,101000,2322379780,8870,8830,8870,8830,11604
20230620,100900,2219642720,8820,8820,8820,8820,1102
20230620,100800,2209923080,8820,8810,8820,8810,516
20230620,100700,2205373080,8800,8810,8810,8800,408
20230620,100600,2201779000,8800,8800,8800,8800,971
20230620,100500,2193234200,8790,8790,8800,8790,35
20230620,100400,2192926460,8790,8800,8800,8790,22
20230620,100300,2192733070,8790,8790,8790,8790,127
20230620,100200,2191616740,8790,8790,8790,8790,993
20230620,100100,2182888270,8790,8790,8790,8790,46
20230620,100000,2182483930,8800,8800,8800,8790,233
20230620,095900,2180433540,8790,8800,8800,8790,150
20230620,095800,2179113550,8790,8790,8790,8780,519
20230620,095700,2174553850,8790,8800,8800,8790,661
20230620,095600,2168739110,8800,8800,8800,8790,187
20230620,095500,2167094340,8790,8810,8810,8790,339
20230620,095400,2164108890,8790,8790,8810,8790,15
20230620,095300,2163977000,8810,8800,8810,8800,1650
20230620,095200,2149456980,8800,8820,8820,8800,2281
20230620,095100,2129384140,8820,8790,8820,8790,103
20230620,095000,2128475710,8790,8790,8790,8790,312
20230620,094900,2125733230,8810,8820,8840,8780,5467
20230620,094800,2077597240,8840,8840,8840,8810,209
20230620,094700,2075752290,8840,8810,8850,8810,4681
20230620,094600,2034464630,8800,8800,8800,8790,738
20230620,094500,2027973550,8800,8810,8810,8800,1131
20230620,094400,2018019470,8810,8810,8820,8810,216
20230620,094300,2016116470,8820,8820,8830,8800,643
20230620,094200,2010449700,8820,8840,8840,8820,1530
20230620,094100,1996951080,8830,8810,8840,8810,3509
20230620,094000,1966001790,8810,8810,8830,8810,1260
20230620,093900,1954887520,8810,8810,8820,8800,1193
20230620,093800,1944371040,8810,8800,8810,8800,585
20230620,093700,1939219430,8780,8800,8800,8780,1081
20230620,093600,1929706670,8800,8730,8800,8720,4935
20230620,093500,1886523010,8740,8720,8740,8710,1542
20230620,093400,1873062500,8720,8760,8780,8700,6496
20230620,093300,1816384830,8750,8760,8790,8730,2012
20230620,093200,1798763360,8730,8760,8770,8730,1017
20230620,093100,1789868680,8760,8810,8810,8760,2851
20230620,093000,1764802270,8810,8820,8840,8810,1979
20230620,092900,1747339950,8820,8890,8890,8810,11921
20230620,092800,1641765640,8890,8870,8890,8870,3701
20230620,092700,1608873210,8880,8870,8880,8860,2192
20230620,092600,1589422470,8870,8840,8870,8840,907
20230620,092500,1581391000,8850,8880,8900,8850,7536
20230620,092400,1514445070,8880,8880,8900,8880,9055
20230620,092300,1433962550,8880,8840,8900,8840,24714
20230620,092200,1214609270,8840,8810,8840,8810,4964
20230620,092100,1170813750,8820,8800,8830,8800,6357
20230620,092000,1114807240,8780,8780,8800,8780,1893
20230620,091900,1098151140,8780,8730,8800,8730,5402
20230620,091800,1050793980,8730,8710,8730,8710,547
20230620,091700,1046022230,8720,8670,8720,8670,1963
20230620,091600,1028951940,8660,8670,8670,8660,1180
20230620,091500,1018721360,8670,8680,8690,8670,772
20230620,091400,1012019810,8690,8670,8700,8670,1359
20230620,091300,1000208580,8690,8680,8690,8660,5805
20230620,091200,949836540,8690,8690,8690,8670,3882
20230620,091100,916136090,8690,8730,8730,8690,4293
20230620,091000,878745200,8720,8720,8720,8720,813
20230620,090900,871655840,8720,8730,8740,8710,1966
20230620,090800,854505250,8740,8770,8770,8730,1142
20230620,090700,844515370,8770,8770,8770,8740,4669
20230620,090600,803607940,8770,8810,8820,8760,2008
20230620,090500,785961120,8820,8740,8820,8740,7558
20230620,090400,719529360,8740,8840,8840,8710,11984
20230620,090300,614345480,8820,8850,8900,8810,19411
20230620,090200,442372470,8850,8760,8880,8760,37566
20230620,090100,110956850,8770,8660,8770,8660,6283
20230620,090000,56122620,8760,8630,8770,8630,6357