KissMeData/094940/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194700,14330065050,9170,9170,9170,9170,8906
20230620,194600,14330065050,9170,9170,9170,9170,0
20230620,194500,14330065050,9170,9170,9170,9170,0
20230620,194400,14330065050,9170,9170,9170,9170,0
20230620,194300,14330065050,9170,9170,9170,9170,0
20230620,194200,14330065050,9170,9170,9170,9170,0
20230620,194100,14330065050,9170,9170,9170,9170,0
20230620,194000,14330065050,9170,9170,9170,9170,0
20230620,193900,14330065050,9170,9170,9170,9170,0
20230620,193800,14330065050,9170,9170,9170,9170,0
20230620,193700,14330065050,9170,9170,9170,9170,0
20230620,193600,14330065050,9170,9170,9170,9170,0
20230620,193500,14330065050,9170,9170,9170,9170,0
20230620,193400,14330065050,9170,9170,9170,9170,0
20230620,193300,14330065050,9170,9170,9170,9170,0
20230620,193200,14330065050,9170,9170,9170,9170,0
20230620,193100,14330065050,9170,9170,9170,9170,0
20230620,193000,14330065050,9170,9170,9170,9170,0
20230620,192900,14330065050,9170,9170,9170,9170,0
20230620,192800,14330065050,9170,9170,9170,9170,0
20230620,192700,14330065050,9170,9170,9170,9170,0
20230620,192600,14330065050,9170,9170,9170,9170,0
20230620,192500,14330065050,9170,9170,9170,9170,0
20230620,192400,14330065050,9170,9170,9170,9170,0
20230620,192300,14330065050,9170,9170,9170,9170,0
20230620,192200,14330065050,9170,9170,9170,9170,0
20230620,192100,14330065050,9170,9170,9170,9170,0
20230620,192000,14330065050,9170,9170,9170,9170,0
20230620,191900,14330065050,9170,9170,9170,9170,0
20230620,191800,14330065050,9170,9170,9170,9170,0
20230620,191700,14330065050,9170,9170,9170,9170,8906
20230620,191600,14330065050,9170,9170,9170,9170,0
20230620,191500,14330065050,9170,9170,9170,9170,0
20230620,191400,14330065050,9170,9170,9170,9170,0
20230620,191300,14330065050,9170,9170,9170,9170,0
20230620,191200,14330065050,9170,9170,9170,9170,0
20230620,191100,14330065050,9170,9170,9170,9170,0
20230620,191000,14330065050,9170,9170,9170,9170,0
20230620,190900,14330065050,9170,9170,9170,9170,0
20230620,190800,14330065050,9170,9170,9170,9170,0
20230620,190700,14330065050,9170,9170,9170,9170,0
20230620,190600,14330065050,9170,9170,9170,9170,0
20230620,190500,14330065050,9170,9170,9170,9170,0
20230620,190400,14330065050,9170,9170,9170,9170,0
20230620,190300,14330065050,9170,9170,9170,9170,0
20230620,190200,14330065050,9170,9170,9170,9170,0
20230620,190100,14330065050,9170,9170,9170,9170,0
20230620,190000,14330065050,9170,9170,9170,9170,0
20230620,185900,14330065050,9170,9170,9170,9170,0
20230620,185800,14330065050,9170,9170,9170,9170,0
20230620,185700,14330065050,9170,9170,9170,9170,0
20230620,185600,14330065050,9170,9170,9170,9170,0
20230620,185500,14330065050,9170,9170,9170,9170,0
20230620,185400,14330065050,9170,9170,9170,9170,0
20230620,185300,14330065050,9170,9170,9170,9170,0
20230620,185200,14330065050,9170,9170,9170,9170,0
20230620,185100,14330065050,9170,9170,9170,9170,0
20230620,185000,14330065050,9170,9170,9170,9170,0
20230620,184900,14330065050,9170,9170,9170,9170,0
20230620,184800,14330065050,9170,9170,9170,9170,0
20230620,184700,14330065050,9170,9170,9170,9170,8906
20230620,184600,14330065050,9170,9170,9170,9170,0
20230620,184500,14330065050,9170,9170,9170,9170,0
20230620,184400,14330065050,9170,9170,9170,9170,0
20230620,184300,14330065050,9170,9170,9170,9170,0
20230620,184200,14330065050,9170,9170,9170,9170,0
20230620,184100,14330065050,9170,9170,9170,9170,0
20230620,184000,14330065050,9170,9170,9170,9170,0
20230620,183900,14330065050,9170,9170,9170,9170,0
20230620,183800,14330065050,9170,9170,9170,9170,0
20230620,183700,14330065050,9170,9170,9170,9170,0
20230620,183600,14330065050,9170,9170,9170,9170,0
20230620,183500,14330065050,9170,9170,9170,9170,0
20230620,183400,14330065050,9170,9170,9170,9170,0
20230620,183300,14330065050,9170,9170,9170,9170,0
20230620,183200,14330065050,9170,9170,9170,9170,0
20230620,183100,14330065050,9170,9170,9170,9170,0
20230620,183000,14330065050,9170,9170,9170,9170,0
20230620,182900,14330065050,9170,9170,9170,9170,0
20230620,182800,14330065050,9170,9170,9170,9170,0
20230620,182700,14330065050,9170,9170,9170,9170,0
20230620,182600,14330065050,9170,9170,9170,9170,0
20230620,182500,14330065050,9170,9170,9170,9170,0
20230620,182400,14330065050,9170,9170,9170,9170,0
20230620,182300,14330065050,9170,9170,9170,9170,0
20230620,182200,14330065050,9170,9170,9170,9170,0
20230620,182100,14330065050,9170,9170,9170,9170,0
20230620,182000,14330065050,9170,9170,9170,9170,0
20230620,181900,14330065050,9170,9170,9170,9170,0
20230620,181800,14330065050,9170,9170,9170,9170,0
20230620,181700,14330065050,9170,9170,9170,9170,8906
20230620,181600,14330065050,9170,9170,9170,9170,0
20230620,181500,14330065050,9170,9170,9170,9170,0
20230620,181400,14330065050,9170,9170,9170,9170,0
20230620,181300,14330065050,9170,9170,9170,9170,0
20230620,181200,14330065050,9170,9170,9170,9170,0
20230620,181100,14330065050,9170,9170,9170,9170,0
20230620,181000,14330065050,9170,9170,9170,9170,0
20230620,180900,14330065050,9170,9170,9170,9170,0
20230620,180800,14330065050,9170,9170,9170,9170,0
20230620,180700,14330065050,9170,9170,9170,9170,0
20230620,180600,14330065050,9170,9170,9170,9170,0
20230620,180500,14330065050,9170,9170,9170,9170,0
20230620,180400,14330065050,9170,9170,9170,9170,0
20230620,180300,14330065050,9170,9170,9170,9170,0
20230620,180200,14330065050,9170,9170,9170,9170,0
20230620,180100,14330065050,9170,9170,9170,9170,0
20230620,180000,14330065050,9170,9170,9170,9170,0
20230620,175900,14330065050,9170,9170,9170,9170,0
20230620,175800,14330065050,9170,9170,9170,9170,0
20230620,175700,14330065050,9170,9170,9170,9170,0
20230620,175600,14330065050,9170,9170,9170,9170,0
20230620,175500,14330065050,9170,9170,9170,9170,0
20230620,175400,14330065050,9170,9170,9170,9170,0
20230620,175300,14330065050,9170,9170,9170,9170,0
20230620,175200,14330065050,9170,9170,9170,9170,0
20230620,175100,14330065050,9170,9170,9170,9170,0
20230620,175000,14330065050,9170,9170,9170,9170,0
20230620,174900,14330065050,9170,9170,9170,9170,0
20230620,174800,14330065050,9170,9170,9170,9170,0
20230620,174700,14330065050,9170,9170,9170,9170,8906
20230620,174600,14330065050,9170,9170,9170,9170,0
20230620,174500,14330065050,9170,9170,9170,9170,0
20230620,174400,14330065050,9170,9170,9170,9170,0
20230620,174300,14330065050,9170,9170,9170,9170,0
20230620,174200,14330065050,9170,9170,9170,9170,0
20230620,174100,14330065050,9170,9170,9170,9170,0
20230620,174000,14330065050,9170,9170,9170,9170,0
20230620,173900,14330065050,9170,9170,9170,9170,0
20230620,173800,14330065050,9170,9170,9170,9170,0
20230620,173700,14330065050,9170,9170,9170,9170,0
20230620,173600,14330065050,9170,9170,9170,9170,0
20230620,173500,14330065050,9170,9170,9170,9170,0
20230620,173400,14330065050,9170,9170,9170,9170,0
20230620,173300,14330065050,9170,9170,9170,9170,0
20230620,173200,14330065050,9170,9170,9170,9170,0
20230620,173100,14330065050,9170,9170,9170,9170,0
20230620,173000,14330065050,9170,9170,9170,9170,0
20230620,172900,14330065050,9170,9170,9170,9170,0
20230620,172800,14330065050,9170,9170,9170,9170,0
20230620,172700,14330065050,9170,9170,9170,9170,0
20230620,172600,14330065050,9170,9170,9170,9170,0
20230620,172500,14330065050,9170,9170,9170,9170,0
20230620,172400,14330065050,9170,9170,9170,9170,0
20230620,172300,14330065050,9170,9170,9170,9170,0
20230620,172200,14330065050,9170,9170,9170,9170,0
20230620,172100,14330065050,9170,9170,9170,9170,0
20230620,172000,14330065050,9170,9170,9170,9170,0
20230620,171900,14330065050,9170,9170,9170,9170,0
20230620,171800,14330065050,9170,9170,9170,9170,0
20230620,171700,14330065050,9170,9170,9170,9170,8906
20230620,171600,14330065050,9170,9170,9170,9170,0
20230620,171500,14330065050,9170,9170,9170,9170,0
20230620,171400,14330065050,9170,9170,9170,9170,0
20230620,171300,14330065050,9170,9170,9170,9170,0
20230620,171200,14330065050,9170,9170,9170,9170,0
20230620,171100,14330065050,9170,9170,9170,9170,0
20230620,171000,14330065050,9170,9170,9170,9170,0
20230620,170900,14330065050,9170,9170,9170,9170,0
20230620,170800,14330065050,9170,9170,9170,9170,0
20230620,170700,14330065050,9170,9170,9170,9170,0
20230620,170600,14330065050,9170,9170,9170,9170,0
20230620,170500,14330065050,9170,9170,9170,9170,0
20230620,170400,14330065050,9170,9170,9170,9170,0
20230620,170300,14330065050,9170,9170,9170,9170,0
20230620,170200,14330065050,9170,9170,9170,9170,0
20230620,170100,14330065050,9170,9170,9170,9170,0
20230620,170000,14330065050,9170,9170,9170,9170,0
20230620,165900,14330065050,9170,9170,9170,9170,0
20230620,165800,14330065050,9170,9170,9170,9170,0
20230620,165700,14330065050,9170,9170,9170,9170,0
20230620,165600,14330065050,9170,9170,9170,9170,0
20230620,165500,14330065050,9170,9170,9170,9170,0
20230620,165400,14330065050,9170,9170,9170,9170,0
20230620,165300,14330065050,9170,9170,9170,9170,0
20230620,165200,14330065050,9170,9170,9170,9170,0
20230620,165100,14330065050,9170,9170,9170,9170,0
20230620,165000,14330065050,9170,9170,9170,9170,0
20230620,164900,14330065050,9170,9170,9170,9170,0
20230620,164800,14330065050,9170,9170,9170,9170,0
20230620,164700,14330065050,9170,9170,9170,9170,8906
20230620,164600,14330065050,9170,9170,9170,9170,0
20230620,164500,14330065050,9170,9170,9170,9170,0
20230620,164400,14330065050,9170,9170,9170,9170,0
20230620,164300,14330065050,9170,9170,9170,9170,0
20230620,164200,14330065050,9170,9170,9170,9170,0
20230620,164100,14330065050,9170,9170,9170,9170,0
20230620,164000,14330065050,9170,9170,9170,9170,0
20230620,163900,14330065050,9170,9170,9170,9170,0
20230620,163800,14330065050,9170,9170,9170,9170,0
20230620,163700,14330065050,9170,9170,9170,9170,0
20230620,163600,14330065050,9170,9170,9170,9170,0
20230620,163500,14330065050,9170,9170,9170,9170,0
20230620,163400,14330065050,9170,9170,9170,9170,0
20230620,163300,14330065050,9170,9170,9170,9170,0
20230620,163200,14330065050,9170,9170,9170,9170,0
20230620,163100,14330065050,9170,9170,9170,9170,0
20230620,163000,14330065050,9170,9170,9170,9170,0
20230620,162900,14330065050,9170,9170,9170,9170,0
20230620,162800,14330065050,9170,9170,9170,9170,0
20230620,162700,14330065050,9170,9170,9170,9170,0
20230620,162600,14330065050,9170,9170,9170,9170,0
20230620,162500,14330065050,9170,9170,9170,9170,0
20230620,162400,14330065050,9170,9170,9170,9170,0
20230620,162300,14330065050,9170,9170,9170,9170,0
20230620,162200,14330065050,9170,9170,9170,9170,0
20230620,162100,14330065050,9170,9170,9170,9170,0
20230620,162000,14330065050,9170,9170,9170,9170,0
20230620,161900,14330065050,9170,9170,9170,9170,0
20230620,161800,14330065050,9170,9170,9170,9170,0
20230620,161700,14330065050,9170,9170,9170,9170,8906
20230620,161600,14330065050,9170,9170,9170,9170,0
20230620,161500,14330065050,9170,9170,9170,9170,0
20230620,161400,14330065050,9170,9170,9170,9170,0
20230620,161300,14330065050,9170,9170,9170,9170,0
20230620,161200,14330065050,9170,9170,9170,9170,0
20230620,161100,14330065050,9170,9170,9170,9170,0
20230620,161000,14330065050,9170,9170,9170,9170,0
20230620,160900,14330065050,9170,9170,9170,9170,0
20230620,160800,14330065050,9170,9170,9170,9170,0
20230620,160700,14330065050,9170,9170,9170,9170,0
20230620,160600,14330065050,9170,9170,9170,9170,0
20230620,160500,14330065050,9170,9170,9170,9170,0
20230620,160400,14330065050,9170,9170,9170,9170,0
20230620,160300,14330065050,9170,9170,9170,9170,0
20230620,160200,14330065050,9170,9170,9170,9170,0
20230620,160100,14330065050,9170,9170,9170,9170,0
20230620,160000,14330065050,9170,9170,9170,9170,0
20230620,155900,14330065050,9170,9170,9170,9170,0
20230620,155800,14330065050,9170,9170,9170,9170,0
20230620,155700,14330065050,9170,9170,9170,9170,0
20230620,155600,14330065050,9170,9170,9170,9170,0
20230620,155500,14330065050,9170,9170,9170,9170,0
20230620,155400,14330065050,9170,9170,9170,9170,0
20230620,155300,14330065050,9170,9170,9170,9170,0
20230620,155200,14330065050,9170,9170,9170,9170,0
20230620,155100,14330065050,9170,9170,9170,9170,0
20230620,155000,14330065050,9170,9170,9170,9170,0
20230620,154900,14330065050,9170,9170,9170,9170,0
20230620,154800,14330065050,9170,9170,9170,9170,0
20230620,154700,14330065050,9170,9170,9170,9170,8906
20230620,154600,14330065050,9170,9170,9170,9170,0
20230620,154500,14330065050,9170,9170,9170,9170,0
20230620,154400,14330065050,9170,9170,9170,9170,0
20230620,154300,14330065050,9170,9170,9170,9170,0
20230620,154200,14330065050,9170,9170,9170,9170,0
20230620,154100,14330065050,9170,9170,9170,9170,0
20230620,154000,14330065050,9170,9170,9170,9170,0
20230620,153900,14330065050,9170,9170,9170,9170,0
20230620,153800,14330065050,9170,9170,9170,9170,0
20230620,153700,14330065050,9170,9170,9170,9170,0
20230620,153600,14330065050,9170,9170,9170,9170,0
20230620,153500,14330065050,9170,9170,9170,9170,0
20230620,153400,14330065050,9170,9170,9170,9170,0
20230620,153300,14330065050,9170,9170,9170,9170,0
20230620,153200,14330065050,9170,9170,9170,9170,0
20230620,153100,14330065050,9170,9170,9170,9170,0
20230620,153000,14330065050,9170,9170,9170,9170,8906
20230620,152900,14248397030,9160,9160,9160,9160,0
20230620,152800,14248397030,9160,9160,9160,9160,0
20230620,152700,14248397030,9160,9160,9160,9160,0
20230620,152600,14248397030,9160,9160,9160,9160,0
20230620,152500,14248397030,9160,9160,9160,9160,0
20230620,152400,14248397030,9160,9160,9160,9160,0
20230620,152300,14248397030,9160,9160,9160,9160,0
20230620,152200,14248397030,9160,9160,9160,9160,0
20230620,152100,14248397030,9160,9160,9160,9160,0
20230620,152000,14248397030,9160,9160,9160,9160,0
20230620,151900,14248397030,9160,9160,9160,9130,152
20230620,151800,14247008530,9150,9160,9160,9150,350
20230620,151700,14243803120,9160,9130,9160,9130,484
20230620,151600,14239370310,9150,9140,9150,9130,1876
20230620,151500,14222229960,9140,9150,9150,9140,17
20230620,151400,14222074480,9130,9150,9150,9120,587
20230620,151300,14216717400,9150,9120,9160,9120,171
20230620,151200,14215152080,9120,9150,9170,9120,3827
20230620,151100,14180189860,9130,9130,9130,9120,1288
20230620,151000,14168431260,9120,9120,9120,9090,515
20230620,150900,14163742280,9130,9130,9130,9080,638
20230620,150800,14157917490,9130,9110,9130,9080,707
20230620,150700,14151488130,9110,9170,9180,9050,8481
20230620,150600,14074419630,9170,9170,9170,9070,3633
20230620,150500,14041268710,9160,9150,9200,9150,126
20230620,150400,14040114770,9150,9180,9180,9150,1073
20230620,150300,14030277030,9180,9230,9230,9180,785
20230620,150200,14023049750,9230,9270,9270,9230,1421
20230620,150100,14009923560,9240,9250,9270,9230,3572
20230620,150000,13976910290,9250,9240,9250,9220,3525
20230620,145900,13944372680,9240,9240,9240,9200,1470
20230620,145800,13930805480,9240,9160,9250,9160,4249
20230620,145700,13891735850,9160,9170,9180,9160,84
20230620,145600,13890966260,9180,9180,9180,9170,1081
20230620,145500,13881042700,9180,9130,9180,9130,4352
20230620,145400,13841200120,9120,9110,9120,9110,29
20230620,145300,13840935880,9110,9110,9110,9110,808
20230620,145200,13833575000,9110,9110,9130,9110,216
20230620,145100,13831605500,9130,9110,9130,9110,235
20230620,145000,13829464630,9110,9130,9130,9110,404
20230620,144900,13825784130,9110,9110,9130,9110,2115
20230620,144800,13806509030,9060,9100,9130,9060,2472
20230620,144700,13784053320,9100,9120,9140,9060,4377
20230620,144600,13744326910,9130,9130,9130,9130,833
20230620,144500,13736721620,9130,9100,9130,9070,1672
20230620,144400,13721532250,9080,9090,9100,9080,490
20230620,144300,13717080210,9090,9140,9140,9090,1909
20230620,144200,13699681000,9140,9150,9150,9090,1149
20230620,144100,13689230950,9150,9160,9160,9150,57
20230620,144000,13688708860,9090,9160,9160,9090,1503
20230620,143900,13675045720,9160,9160,9160,9080,2410
20230620,143800,13653069630,9150,9150,9160,9150,434
20230620,143700,13649098380,9160,9160,9160,9150,67
20230620,143600,13648484690,9150,9140,9150,9140,315
20230620,143500,13645602540,9150,9160,9160,9150,1096
20230620,143400,13635564910,9160,9180,9180,9160,222
20230620,143300,13633531350,9180,9180,9180,9180,215
20230620,143200,13631557650,9160,9170,9170,9160,300
20230620,143100,13628808650,9180,9180,9180,9180,43
20230620,143000,13628413910,9190,9180,9190,9180,197
20230620,142900,13626604050,9150,9160,9170,9150,1012
20230620,142800,13617327950,9170,9180,9180,9160,936
20230620,142700,13608740670,9180,9170,9180,9170,1650
20230620,142600,13593608430,9180,9180,9180,9180,1000
20230620,142500,13584428430,9180,9150,9180,9150,1081
20230620,142400,13574536260,9140,9120,9140,9120,1121
20230620,142300,13564290440,9130,9120,9130,9120,1287
20230620,142200,13552542950,9120,9100,9120,9090,142
20230620,142100,13551248780,9090,9120,9120,9080,670
20230620,142000,13545158880,9120,9090,9120,9090,909
20230620,141900,13536887250,9090,9120,9120,9090,605
20230620,141800,13531385940,9120,9120,9130,9080,304
20230620,141700,13528610710,9060,9130,9130,9050,7759
20230620,141600,13458204000,9140,9140,9140,9140,41
20230620,141500,13457829260,9110,9130,9130,9110,1100
20230620,141400,13447804690,9120,9110,9120,9110,166
20230620,141300,13446290820,9110,9110,9120,9110,1685
20230620,141200,13430929720,9110,9130,9130,9110,395
20230620,141100,13427326730,9130,9140,9140,9130,108
20230620,141000,13426340680,9140,9150,9150,9140,32
20230620,140900,13426047960,9150,9150,9150,9150,31
20230620,140800,13425764310,9150,9150,9150,9150,14
20230620,140700,13425636210,9150,9160,9160,9140,142
20230620,140600,13424336400,9160,9160,9160,9160,17
20230620,140500,13424180680,9160,9170,9170,9160,149
20230620,140400,13422814700,9160,9170,9170,9160,31
20230620,140300,13422530440,9170,9120,9170,9120,180
20230620,140200,13420888790,9120,9140,9140,9120,548
20230620,140100,13415882320,9140,9140,9140,9140,338
20230620,140000,13412793000,9180,9120,9180,9120,1267
20230620,135900,13401190480,9120,9120,9120,9110,631
20230620,135800,13395441500,9110,9110,9130,9100,149
20230620,135700,13394084460,9100,9100,9100,9060,6482
20230620,135600,13335175380,9100,9130,9130,9100,4021
20230620,135500,13298551830,9130,9150,9150,9130,392
20230620,135400,13294969980,9140,9140,9140,9140,271
20230620,135300,13292493040,9140,9140,9140,9130,1406
20230620,135200,13279644130,9150,9150,9160,9150,671
20230620,135100,13273504390,9160,9160,9160,9150,44
20230620,135000,13273101360,9150,9160,9160,9150,1883
20230620,134900,13255871410,9150,9170,9170,9150,2964
20230620,134800,13228715090,9180,9180,9180,9180,3
20230620,134700,13228687550,9180,9180,9180,9170,280
20230620,134600,13226119730,9170,9190,9190,9170,253
20230620,134500,13223797270,9180,9180,9180,9180,303
20230620,134400,13221015730,9180,9180,9180,9170,422
20230620,134300,13217142270,9180,9190,9190,9170,719
20230620,134200,13210543850,9200,9190,9200,9190,680
20230620,134100,13204291570,9170,9170,9170,9170,2
20230620,134000,13204273230,9170,9180,9180,9160,2116
20230620,133900,13184859940,9180,9200,9200,9180,1584
20230620,133800,13170315030,9200,9180,9200,9180,1004
20230620,133700,13161088830,9180,9190,9190,9180,716
20230620,133600,13154508840,9190,9200,9200,9190,156
20230620,133500,13153074360,9200,9200,9200,9200,400
20230620,133400,13149394360,9190,9190,9190,9190,0
20230620,133300,13149394360,9190,9200,9200,9190,20
20230620,133200,13149210550,9200,9180,9200,9180,158
20230620,133100,13147758540,9180,9180,9180,9180,0
20230620,133000,13147758540,9180,9180,9180,9180,283
20230620,132900,13145160600,9180,9180,9180,9180,150
20230620,132800,13143783600,9190,9190,9190,9190,51
20230620,132700,13143314910,9200,9210,9210,9200,107
20230620,132600,13142330440,9180,9180,9180,9180,53
20230620,132500,13141843900,9180,9210,9210,9180,12
20230620,132400,13141733710,9170,9170,9170,9170,0
20230620,132300,13141733710,9170,9200,9210,9170,5
20230620,132200,13141687780,9190,9190,9190,9190,1039
20230620,132100,13132139370,9190,9190,9190,9190,0
20230620,132000,13132139370,9190,9190,9190,9190,125
20230620,131900,13130990620,9190,9190,9190,9190,30
20230620,131800,13130714920,9160,9160,9160,9160,199
20230620,131700,13128892080,9160,9180,9190,9160,1248
20230620,131600,13117459100,9180,9190,9190,9160,5029
20230620,131500,13071338630,9190,9200,9200,9190,2424
20230620,131400,13049056100,9200,9210,9210,9200,360
20230620,131300,13045743000,9210,9210,9210,9210,70
20230620,131200,13045098300,9210,9200,9210,9200,192
20230620,131100,13043331730,9200,9210,9210,9200,550
20230620,131000,13038270920,9210,9210,9220,9210,1183
20230620,130900,13027375190,9210,9220,9220,9210,327
20230620,130800,13024360260,9220,9220,9220,9220,25
20230620,130700,13024129760,9260,9260,9260,9260,1
20230620,130600,13024120500,9220,9220,9220,9220,471
20230620,130500,13019777880,9220,9220,9220,9220,502
20230620,130400,13015149440,9220,9230,9230,9220,1079
20230620,130300,13005201050,9220,9220,9220,9220,491
20230620,130200,13000674030,9220,9230,9230,9220,900
20230620,130100,12992373030,9220,9250,9250,9220,385
20230620,130000,12988822760,9260,9250,9260,9250,4
20230620,125900,12988785750,9260,9250,9260,9250,51
20230620,125800,12988313990,9250,9210,9250,9210,78
20230620,125700,12987593210,9220,9210,9220,9210,1079
20230620,125600,12977655530,9220,9220,9220,9210,629
20230620,125500,12971858870,9230,9240,9240,9230,352
20230620,125400,12968609610,9240,9240,9240,9240,60
20230620,125300,12968055210,9240,9250,9250,9240,276
20230620,125200,12965503970,9250,9260,9260,9250,2050
20230620,125100,12946535470,9260,9280,9280,9260,938
20230620,125000,12937842620,9280,9280,9280,9280,0
20230620,124900,12937842620,9280,9270,9280,9270,543
20230620,124800,12932803910,9270,9270,9280,9270,109
20230620,124700,12931793430,9270,9280,9280,9270,1002
20230620,124600,12922495530,9280,9280,9280,9280,0
20230620,124500,12922495530,9280,9280,9280,9280,100
20230620,124400,12921567530,9280,9290,9290,9280,150
20230620,124300,12920174460,9290,9290,9290,9290,11
20230620,124200,12920072270,9290,9280,9290,9280,58
20230620,124100,12919533470,9280,9280,9280,9260,163
20230620,124000,12918022890,9290,9290,9290,9290,0
20230620,123900,12918022890,9290,9290,9290,9250,1256
20230620,123800,12906380590,9290,9290,9290,9290,157
20230620,123700,12904922060,9290,9300,9300,9280,607
20230620,123600,12899283420,9300,9320,9330,9300,713
20230620,123500,12892647020,9320,9320,9320,9320,4
20230620,123400,12892609740,9300,9330,9330,9300,1010
20230620,123300,12883210210,9330,9320,9340,9320,281
20230620,123200,12880590620,9320,9360,9360,9320,515
20230620,123100,12875782140,9370,9370,9380,9350,414
20230620,123000,12871905740,9370,9370,9380,9360,632
20230620,122900,12865984470,9370,9340,9430,9330,4947
20230620,122800,12819540320,9350,9340,9360,9340,551
20230620,122700,12814392300,9330,9300,9340,9300,1123
20230620,122600,12803926710,9300,9290,9300,9290,1060
20230620,122500,12794079280,9290,9290,9290,9290,1002
20230620,122400,12784770700,9290,9280,9290,9280,1413
20230620,122300,12771645950,9290,9280,9290,9280,1098
20230620,122200,12761445700,9280,9260,9290,9260,1469
20230620,122100,12747831580,9260,9260,9260,9250,25
20230620,122000,12747600310,9250,9250,9260,9250,1204
20230620,121900,12736462370,9250,9260,9260,9240,166
20230620,121800,12734927010,9260,9250,9260,9240,54
20230620,121700,12734427020,9250,9260,9260,9250,277
20230620,121600,12731864760,9260,9260,9260,9260,29
20230620,121500,12731596220,9260,9250,9260,9250,116
20230620,121400,12730522270,9260,9240,9260,9240,672
20230620,121300,12724308180,9240,9230,9240,9230,400
20230620,121200,12720615820,9210,9210,9210,9210,0
20230620,121100,12720615820,9210,9220,9230,9210,7
20230620,121000,12720551260,9230,9230,9230,9230,0
20230620,120900,12720551260,9230,9230,9230,9230,84
20230620,120800,12719775940,9210,9210,9210,9210,121
20230620,120700,12718661530,9200,9200,9200,9200,142
20230620,120600,12717355130,9200,9200,9210,9200,248
20230620,120500,12715073310,9200,9200,9200,9200,17
20230620,120400,12714916910,9200,9210,9210,9200,20
20230620,120300,12714732870,9210,9200,9210,9200,126
20230620,120200,12713573610,9200,9200,9200,9200,134
20230620,120100,12712340810,9220,9200,9220,9200,600
20230620,120000,12706818810,9200,9200,9200,9200,113
20230620,115900,12705779210,9240,9240,9240,9240,6
20230620,115800,12705723770,9180,9200,9200,9180,200
20230620,115700,12703886390,9240,9240,9240,9240,0
20230620,115600,12703886390,9240,9240,9240,9240,0
20230620,115500,12703886390,9240,9230,9240,9170,2092
20230620,115400,12684692510,9230,9230,9230,9230,300
20230620,115300,12681923510,9230,9200,9230,9190,864
20230620,115200,12673973510,9250,9220,9250,9220,205
20230620,115100,12672077460,9250,9190,9250,9180,136
20230620,115000,12670824180,9190,9190,9190,9190,20
20230620,114900,12670640380,9200,9220,9220,9170,296
20230620,114800,12667915190,9170,9210,9260,9170,2841
20230620,114700,12641805750,9210,9230,9230,9210,900
20230620,114600,12633507220,9230,9230,9240,9230,471
20230620,114500,12629158760,9240,9240,9240,9230,19
20230620,114400,12628983240,9240,9230,9240,9230,414
20230620,114300,12625160460,9240,9240,9240,9240,607
20230620,114200,12619551780,9240,9240,9240,9240,304
20230620,114100,12616742820,9240,9280,9280,9230,204
20230620,114000,12614857620,9280,9280,9280,9280,208
20230620,113900,12612927380,9280,9270,9280,9250,2504
20230620,113800,12589725870,9270,9290,9290,9270,785
20230620,113700,12582445070,9290,9290,9290,9270,1210
20230620,113600,12571212330,9280,9280,9280,9270,768
20230620,113500,12564085320,9280,9270,9280,9270,368
20230620,113400,12560672050,9270,9270,9270,9250,756
20230620,113300,12553671260,9260,9250,9260,9250,246
20230620,113200,12551393400,9250,9270,9270,9250,369
20230620,113100,12547974210,9270,9270,9270,9270,21
20230620,113000,12547779540,9250,9260,9270,9250,407
20230620,112900,12544008090,9260,9260,9260,9260,102
20230620,112800,12543063570,9270,9260,9270,9250,553
20230620,112700,12537939110,9260,9260,9270,9260,291
20230620,112600,12535244250,9260,9260,9270,9260,203
20230620,112500,12533363830,9260,9260,9270,9260,467
20230620,112400,12529038730,9270,9260,9270,9260,341
20230620,112300,12525879590,9260,9260,9260,9250,727
20230620,112200,12519147950,9250,9230,9250,9230,480
20230620,112100,12514712360,9230,9220,9240,9220,502
20230620,112000,12510080380,9220,9200,9220,9200,223
20230620,111900,12508028320,9200,9190,9200,9180,517
20230620,111800,12503280020,9180,9180,9180,9180,0
20230620,111700,12503280020,9180,9180,9180,9180,118
20230620,111600,12502196780,9160,9180,9180,9160,1000
20230620,111500,12493031070,9180,9200,9200,9180,57
20230620,111400,12492507770,9200,9210,9210,9200,51
20230620,111300,12492038070,9210,9200,9210,9170,1101
20230620,111200,12481931560,9200,9200,9220,9200,559
20230620,111100,12476784860,9200,9200,9210,9200,598
20230620,111000,12471282410,9200,9200,9200,9180,195
20230620,110900,12469489320,9210,9240,9240,9210,629
20230620,110800,12463681560,9230,9210,9230,9210,261
20230620,110700,12461273450,9170,9230,9230,9170,709
20230620,110600,12454763550,9240,9200,9240,9160,4743
20230620,110500,12411237120,9190,9180,9190,9180,103
20230620,110400,12410290880,9180,9180,9180,9180,600
20230620,110300,12404782880,9190,9170,9190,9160,1725
20230620,110200,12388974430,9170,9180,9190,9170,2187
20230620,110100,12368897930,9180,9170,9190,9170,991
20230620,110000,12359804990,9160,9180,9190,9160,6049
20230620,105900,12304348770,9180,9190,9190,9180,1630
20230620,105800,12289383740,9180,9210,9210,9180,2936
20230620,105700,12262407200,9200,9210,9220,9200,2791
20230620,105600,12236722510,9210,9210,9280,9200,1137
20230620,105500,12226257250,9220,9220,9220,9210,2951
20230620,105400,12199074690,9220,9280,9290,9220,2579
20230620,105300,12175240970,9280,9290,9290,9280,164
20230620,105200,12173719040,9280,9240,9290,9240,1921
20230620,105100,12155894170,9240,9260,9270,9240,2503
20230620,105000,12132739960,9270,9250,9280,9250,101
20230620,104900,12131804180,9260,9240,9290,9230,2322
20230620,104800,12110349470,9240,9240,9240,9230,3790
20230620,104700,12075344730,9240,9260,9290,9240,3500
20230620,104600,12042962850,9260,9260,9290,9250,723
20230620,104500,12036267630,9260,9270,9270,9250,2031
20230620,104400,12017468480,9270,9300,9300,9260,2142
20230620,104300,11997612240,9290,9310,9310,9290,601
20230620,104200,11992023980,9300,9280,9300,9280,444
20230620,104100,11987896440,9280,9280,9290,9280,286
20230620,104000,11985242060,9280,9280,9310,9280,245
20230620,103900,11982965510,9280,9270,9280,9270,917
20230620,103800,11974464570,9270,9270,9270,9270,180
20230620,103700,11972795970,9270,9300,9300,9270,1710
20230620,103600,11956939920,9300,9280,9300,9280,78
20230620,103500,11956214540,9280,9270,9280,9270,599
20230620,103400,11950661710,9280,9290,9300,9280,234
20230620,103300,11948488810,9300,9310,9310,9300,867
20230620,103200,11940425670,9300,9300,9300,9290,237
20230620,103100,11938221670,9300,9270,9300,9270,557
20230620,103000,11933050230,9270,9290,9290,9270,220
20230620,102900,11931006810,9290,9260,9290,9260,2146
20230620,102800,11911119950,9260,9240,9260,9230,2170
20230620,102700,11891073750,9230,9260,9260,9220,4446
20230620,102600,11850029440,9260,9270,9270,9240,3597
20230620,102500,11816729750,9270,9280,9290,9260,5539
20230620,102400,11765391620,9280,9270,9290,9270,1066
20230620,102300,11755504840,9270,9300,9320,9260,8928
20230620,102200,11672638060,9300,9320,9320,9290,6855
20230620,102100,11608861610,9320,9350,9350,9320,4462
20230620,102000,11567220940,9340,9350,9350,9340,190
20230620,101900,11565445230,9350,9350,9360,9350,568
20230620,101800,11560134370,9350,9360,9360,9350,111
20230620,101700,11559095950,9350,9350,9360,9350,529
20230620,101600,11554149760,9350,9370,9370,9350,756
20230620,101500,11547078080,9350,9360,9370,9340,4872
20230620,101400,11501527840,9360,9380,9380,9360,725
20230620,101300,11494739190,9370,9390,9390,9370,308
20230620,101200,11491849090,9390,9390,9390,9390,449
20230620,101100,11487632980,9390,9400,9410,9390,561
20230620,101000,11482358870,9410,9410,9410,9400,1601
20230620,100900,11467309310,9400,9430,9430,9400,7916
20230620,100800,11392771630,9430,9430,9430,9420,2381
20230620,100700,11370320350,9430,9410,9430,9410,517
20230620,100600,11365448870,9410,9390,9410,9390,877
20230620,100500,11357212270,9400,9370,9400,9370,809
20230620,100400,11349623500,9370,9360,9370,9350,2123
20230620,100300,11329744030,9360,9340,9360,9330,2083
20230620,100200,11310288390,9340,9360,9360,9340,1494
20230620,100100,11296331350,9360,9340,9360,9330,2007
20230620,100000,11277592950,9330,9360,9380,9330,6968
20230620,095900,11212499880,9360,9380,9380,9360,3594
20230620,095800,11178839800,9380,9390,9410,9360,3393
20230620,095700,11147017980,9390,9390,9390,9390,1650
20230620,095600,11131524480,9390,9410,9410,9390,711
20230620,095500,11124841910,9410,9420,9420,9410,1258
20230620,095400,11112996020,9420,9410,9420,9400,1935
20230620,095300,11094801100,9410,9410,9420,9410,905
20230620,095200,11086281730,9410,9410,9410,9400,1899
20230620,095100,11068417080,9410,9440,9440,9410,1494
20230620,095000,11054334950,9450,9440,9450,9440,605
20230620,094900,11048623720,9440,9460,9460,9420,3011
20230620,094800,11020193520,9460,9460,9460,9450,1101
20230620,094700,11009783170,9460,9460,9460,9450,2002
20230620,094600,10990857290,9450,9430,9490,9420,5837
20230620,094500,10935618690,9420,9380,9430,9360,3831
20230620,094400,10899569770,9360,9380,9380,9360,1333
20230620,094300,10887085820,9390,9350,9390,9350,2403
20230620,094200,10864609920,9350,9350,9390,9350,3014
20230620,094100,10836421600,9350,9400,9420,9350,14826
20230620,094000,10697441210,9400,9420,9420,9400,2393
20230620,093900,10674922280,9410,9410,9420,9400,1315
20230620,093800,10662548100,9410,9420,9420,9400,2145
20230620,093700,10642361820,9410,9440,9470,9400,9015
20230620,093600,10557401070,9440,9410,9440,9410,5056
20230620,093500,10509722570,9440,9420,9440,9400,8734
20230620,093400,10427536550,9420,9430,9430,9410,4927
20230620,093300,10381129100,9420,9440,9480,9420,3284
20230620,093200,10350174230,9440,9430,9440,9420,5825
20230620,093100,10295255360,9430,9500,9520,9420,10124
20230620,093000,10199564750,9510,9520,9530,9510,3537
20230620,092900,10165917700,9520,9550,9550,9520,3576
20230620,092800,10131829460,9550,9580,9590,9540,5127
20230620,092700,10082791320,9590,9570,9590,9560,3286
20230620,092600,10051308130,9570,9580,9590,9560,576
20230620,092500,10045795790,9580,9580,9590,9560,3272
20230620,092400,10014451450,9570,9530,9580,9520,6385
20230620,092300,9953424840,9530,9560,9560,9530,5047
20230620,092200,9905250890,9560,9550,9600,9540,15050
20230620,092100,9761218050,9550,9480,9550,9480,3811
20230620,092000,9724915510,9470,9460,9490,9460,5122
20230620,091900,9676418750,9460,9440,9470,9430,4808
20230620,091800,9630976460,9430,9430,9440,9420,5474
20230620,091700,9579358730,9430,9460,9480,9430,12713
20230620,091600,9459199730,9460,9470,9480,9410,18524
20230620,091500,9284432470,9480,9540,9540,9480,13194
20230620,091400,9158971100,9540,9550,9550,9520,9343
20230620,091300,9069893580,9570,9590,9610,9530,23165
20230620,091200,8848361660,9590,9560,9660,9550,13864
20230620,091100,8715553650,9560,9780,9800,9400,73138
20230620,091000,8013523960,9800,9750,9800,9750,21889
20230620,090900,7799672310,9750,9850,9890,9750,37836
20230620,090800,7428588740,9870,9920,9930,9830,17915
20230620,090700,7251560590,9910,9780,9960,9780,28925
20230620,090600,6966001540,9780,9860,9880,9780,24728
20230620,090500,6723186470,9860,9950,9960,9820,37437
20230620,090400,6353507100,9960,9860,10030,9860,68584
20230620,090300,5668906560,9880,9960,9970,9760,59545
20230620,090200,5081400750,9950,10000,10050,9900,116784
20230620,090100,3917091580,10010,9830,10170,9800,242644
20230620,090000,1498197300,9830,9610,9900,9520,154723