KissMeData/084650/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203900,2671910420,6080,6080,6080,6080,10959
20230601,203800,2671910420,6080,6080,6080,6080,0
20230601,203700,2671910420,6080,6080,6080,6080,0
20230601,203600,2671910420,6080,6080,6080,6080,0
20230601,203500,2671910420,6080,6080,6080,6080,0
20230601,203400,2671910420,6080,6080,6080,6080,0
20230601,203300,2671910420,6080,6080,6080,6080,0
20230601,203200,2671910420,6080,6080,6080,6080,0
20230601,203100,2671910420,6080,6080,6080,6080,0
20230601,203000,2671910420,6080,6080,6080,6080,0
20230601,202900,2671910420,6080,6080,6080,6080,0
20230601,202800,2671910420,6080,6080,6080,6080,0
20230601,202700,2671910420,6080,6080,6080,6080,0
20230601,202600,2671910420,6080,6080,6080,6080,0
20230601,202500,2671910420,6080,6080,6080,6080,0
20230601,202400,2671910420,6080,6080,6080,6080,0
20230601,202300,2671910420,6080,6080,6080,6080,0
20230601,202200,2671910420,6080,6080,6080,6080,0
20230601,202100,2671910420,6080,6080,6080,6080,0
20230601,202000,2671910420,6080,6080,6080,6080,0
20230601,201900,2671910420,6080,6080,6080,6080,0
20230601,201800,2671910420,6080,6080,6080,6080,0
20230601,201700,2671910420,6080,6080,6080,6080,0
20230601,201600,2671910420,6080,6080,6080,6080,0
20230601,201500,2671910420,6080,6080,6080,6080,0
20230601,201400,2671910420,6080,6080,6080,6080,0
20230601,201300,2671910420,6080,6080,6080,6080,0
20230601,201200,2671910420,6080,6080,6080,6080,0
20230601,201100,2671910420,6080,6080,6080,6080,0
20230601,201000,2671910420,6080,6080,6080,6080,0
20230601,200900,2671910420,6080,6080,6080,6080,10959
20230601,200800,2671910420,6080,6080,6080,6080,0
20230601,200700,2671910420,6080,6080,6080,6080,0
20230601,200600,2671910420,6080,6080,6080,6080,0
20230601,200500,2671910420,6080,6080,6080,6080,0
20230601,200400,2671910420,6080,6080,6080,6080,0
20230601,200300,2671910420,6080,6080,6080,6080,0
20230601,200200,2671910420,6080,6080,6080,6080,0
20230601,200100,2671910420,6080,6080,6080,6080,0
20230601,200000,2671910420,6080,6080,6080,6080,0
20230601,195900,2671910420,6080,6080,6080,6080,0
20230601,195800,2671910420,6080,6080,6080,6080,0
20230601,195700,2671910420,6080,6080,6080,6080,0
20230601,195600,2671910420,6080,6080,6080,6080,0
20230601,195500,2671910420,6080,6080,6080,6080,0
20230601,195400,2671910420,6080,6080,6080,6080,0
20230601,195300,2671910420,6080,6080,6080,6080,0
20230601,195200,2671910420,6080,6080,6080,6080,0
20230601,195100,2671910420,6080,6080,6080,6080,0
20230601,195000,2671910420,6080,6080,6080,6080,0
20230601,194900,2671910420,6080,6080,6080,6080,0
20230601,194800,2671910420,6080,6080,6080,6080,0
20230601,194700,2671910420,6080,6080,6080,6080,0
20230601,194600,2671910420,6080,6080,6080,6080,0
20230601,194500,2671910420,6080,6080,6080,6080,0
20230601,194400,2671910420,6080,6080,6080,6080,0
20230601,194300,2671910420,6080,6080,6080,6080,0
20230601,194200,2671910420,6080,6080,6080,6080,0
20230601,194100,2671910420,6080,6080,6080,6080,0
20230601,194000,2671910420,6080,6080,6080,6080,0
20230601,193900,2671910420,6080,6080,6080,6080,10959
20230601,193800,2671910420,6080,6080,6080,6080,0
20230601,193700,2671910420,6080,6080,6080,6080,0
20230601,193600,2671910420,6080,6080,6080,6080,0
20230601,193500,2671910420,6080,6080,6080,6080,0
20230601,193400,2671910420,6080,6080,6080,6080,0
20230601,193300,2671910420,6080,6080,6080,6080,0
20230601,193200,2671910420,6080,6080,6080,6080,0
20230601,193100,2671910420,6080,6080,6080,6080,0
20230601,193000,2671910420,6080,6080,6080,6080,0
20230601,192900,2671910420,6080,6080,6080,6080,0
20230601,192800,2671910420,6080,6080,6080,6080,0
20230601,192700,2671910420,6080,6080,6080,6080,0
20230601,192600,2671910420,6080,6080,6080,6080,0
20230601,192500,2671910420,6080,6080,6080,6080,0
20230601,192400,2671910420,6080,6080,6080,6080,0
20230601,192300,2671910420,6080,6080,6080,6080,0
20230601,192200,2671910420,6080,6080,6080,6080,0
20230601,192100,2671910420,6080,6080,6080,6080,0
20230601,192000,2671910420,6080,6080,6080,6080,0
20230601,191900,2671910420,6080,6080,6080,6080,0
20230601,191800,2671910420,6080,6080,6080,6080,0
20230601,191700,2671910420,6080,6080,6080,6080,0
20230601,191600,2671910420,6080,6080,6080,6080,0
20230601,191500,2671910420,6080,6080,6080,6080,0
20230601,191400,2671910420,6080,6080,6080,6080,0
20230601,191300,2671910420,6080,6080,6080,6080,0
20230601,191200,2671910420,6080,6080,6080,6080,0
20230601,191100,2671910420,6080,6080,6080,6080,0
20230601,191000,2671910420,6080,6080,6080,6080,0
20230601,190900,2671910420,6080,6080,6080,6080,10959
20230601,190800,2671910420,6080,6080,6080,6080,0
20230601,190700,2671910420,6080,6080,6080,6080,0
20230601,190600,2671910420,6080,6080,6080,6080,0
20230601,190500,2671910420,6080,6080,6080,6080,0
20230601,190400,2671910420,6080,6080,6080,6080,0
20230601,190300,2671910420,6080,6080,6080,6080,0
20230601,190200,2671910420,6080,6080,6080,6080,0
20230601,190100,2671910420,6080,6080,6080,6080,0
20230601,190000,2671910420,6080,6080,6080,6080,0
20230601,185900,2671910420,6080,6080,6080,6080,0
20230601,185800,2671910420,6080,6080,6080,6080,0
20230601,185700,2671910420,6080,6080,6080,6080,0
20230601,185600,2671910420,6080,6080,6080,6080,0
20230601,185500,2671910420,6080,6080,6080,6080,0
20230601,185400,2671910420,6080,6080,6080,6080,0
20230601,185300,2671910420,6080,6080,6080,6080,0
20230601,185200,2671910420,6080,6080,6080,6080,0
20230601,185100,2671910420,6080,6080,6080,6080,0
20230601,185000,2671910420,6080,6080,6080,6080,0
20230601,184900,2671910420,6080,6080,6080,6080,0
20230601,184800,2671910420,6080,6080,6080,6080,0
20230601,184700,2671910420,6080,6080,6080,6080,0
20230601,184600,2671910420,6080,6080,6080,6080,0
20230601,184500,2671910420,6080,6080,6080,6080,0
20230601,184400,2671910420,6080,6080,6080,6080,0
20230601,184300,2671910420,6080,6080,6080,6080,0
20230601,184200,2671910420,6080,6080,6080,6080,0
20230601,184100,2671910420,6080,6080,6080,6080,0
20230601,184000,2671910420,6080,6080,6080,6080,0
20230601,183900,2671910420,6080,6080,6080,6080,10959
20230601,183800,2671910420,6080,6080,6080,6080,0
20230601,183700,2671910420,6080,6080,6080,6080,0
20230601,183600,2671910420,6080,6080,6080,6080,0
20230601,183500,2671910420,6080,6080,6080,6080,0
20230601,183400,2671910420,6080,6080,6080,6080,0
20230601,183300,2671910420,6080,6080,6080,6080,0
20230601,183200,2671910420,6080,6080,6080,6080,0
20230601,183100,2671910420,6080,6080,6080,6080,0
20230601,183000,2671910420,6080,6080,6080,6080,0
20230601,182900,2671910420,6080,6080,6080,6080,0
20230601,182800,2671910420,6080,6080,6080,6080,0
20230601,182700,2671910420,6080,6080,6080,6080,0
20230601,182600,2671910420,6080,6080,6080,6080,0
20230601,182500,2671910420,6080,6080,6080,6080,0
20230601,182400,2671910420,6080,6080,6080,6080,0
20230601,182300,2671910420,6080,6080,6080,6080,0
20230601,182200,2671910420,6080,6080,6080,6080,0
20230601,182100,2671910420,6080,6080,6080,6080,0
20230601,182000,2671910420,6080,6080,6080,6080,0
20230601,181900,2671910420,6080,6080,6080,6080,0
20230601,181800,2671910420,6080,6080,6080,6080,0
20230601,181700,2671910420,6080,6080,6080,6080,0
20230601,181600,2671910420,6080,6080,6080,6080,0
20230601,181500,2671910420,6080,6080,6080,6080,0
20230601,181400,2671910420,6080,6080,6080,6080,0
20230601,181300,2671910420,6080,6080,6080,6080,0
20230601,181200,2671910420,6080,6080,6080,6080,0
20230601,181100,2671910420,6080,6080,6080,6080,0
20230601,181000,2671910420,6080,6080,6080,6080,0
20230601,180900,2671910420,6080,6080,6080,6080,10959
20230601,180800,2671910420,6080,6080,6080,6080,0
20230601,180700,2671910420,6080,6080,6080,6080,0
20230601,180600,2671910420,6080,6080,6080,6080,0
20230601,180500,2671910420,6080,6080,6080,6080,0
20230601,180400,2671910420,6080,6080,6080,6080,0
20230601,180300,2671910420,6080,6080,6080,6080,0
20230601,180200,2671910420,6080,6080,6080,6080,0
20230601,180100,2671910420,6080,6080,6080,6080,0
20230601,180000,2671910420,6080,6080,6080,6080,0
20230601,175900,2671910420,6080,6080,6080,6080,0
20230601,175800,2671910420,6080,6080,6080,6080,0
20230601,175700,2671910420,6080,6080,6080,6080,0
20230601,175600,2671910420,6080,6080,6080,6080,0
20230601,175500,2671910420,6080,6080,6080,6080,0
20230601,175400,2671910420,6080,6080,6080,6080,0
20230601,175300,2671910420,6080,6080,6080,6080,0
20230601,175200,2671910420,6080,6080,6080,6080,0
20230601,175100,2671910420,6080,6080,6080,6080,0
20230601,175000,2671910420,6080,6080,6080,6080,0
20230601,174900,2671910420,6080,6080,6080,6080,0
20230601,174800,2671910420,6080,6080,6080,6080,0
20230601,174700,2671910420,6080,6080,6080,6080,0
20230601,174600,2671910420,6080,6080,6080,6080,0
20230601,174500,2671910420,6080,6080,6080,6080,0
20230601,174400,2671910420,6080,6080,6080,6080,0
20230601,174300,2671910420,6080,6080,6080,6080,0
20230601,174200,2671910420,6080,6080,6080,6080,0
20230601,174100,2671910420,6080,6080,6080,6080,0
20230601,174000,2671910420,6080,6080,6080,6080,0
20230601,173900,2671910420,6080,6080,6080,6080,10959
20230601,173800,2671910420,6080,6080,6080,6080,0
20230601,173700,2671910420,6080,6080,6080,6080,0
20230601,173600,2671910420,6080,6080,6080,6080,0
20230601,173500,2671910420,6080,6080,6080,6080,0
20230601,173400,2671910420,6080,6080,6080,6080,0
20230601,173300,2671910420,6080,6080,6080,6080,0
20230601,173200,2671910420,6080,6080,6080,6080,0
20230601,173100,2671910420,6080,6080,6080,6080,0
20230601,173000,2671910420,6080,6080,6080,6080,0
20230601,172900,2671910420,6080,6080,6080,6080,0
20230601,172800,2671910420,6080,6080,6080,6080,0
20230601,172700,2671910420,6080,6080,6080,6080,0
20230601,172600,2671910420,6080,6080,6080,6080,0
20230601,172500,2671910420,6080,6080,6080,6080,0
20230601,172400,2671910420,6080,6080,6080,6080,0
20230601,172300,2671910420,6080,6080,6080,6080,0
20230601,172200,2671910420,6080,6080,6080,6080,0
20230601,172100,2671910420,6080,6080,6080,6080,0
20230601,172000,2671910420,6080,6080,6080,6080,0
20230601,171900,2671910420,6080,6080,6080,6080,0
20230601,171800,2671910420,6080,6080,6080,6080,0
20230601,171700,2671910420,6080,6080,6080,6080,0
20230601,171600,2671910420,6080,6080,6080,6080,0
20230601,171500,2671910420,6080,6080,6080,6080,0
20230601,171400,2671910420,6080,6080,6080,6080,0
20230601,171300,2671910420,6080,6080,6080,6080,0
20230601,171200,2671910420,6080,6080,6080,6080,0
20230601,171100,2671910420,6080,6080,6080,6080,0
20230601,171000,2671910420,6080,6080,6080,6080,0
20230601,170900,2671910420,6080,6080,6080,6080,10959
20230601,170800,2671910420,6080,6080,6080,6080,0
20230601,170700,2671910420,6080,6080,6080,6080,0
20230601,170600,2671910420,6080,6080,6080,6080,0
20230601,170500,2671910420,6080,6080,6080,6080,0
20230601,170400,2671910420,6080,6080,6080,6080,0
20230601,170300,2671910420,6080,6080,6080,6080,0
20230601,170200,2671910420,6080,6080,6080,6080,0
20230601,170100,2671910420,6080,6080,6080,6080,0
20230601,170000,2671910420,6080,6080,6080,6080,0
20230601,165900,2671910420,6080,6080,6080,6080,0
20230601,165800,2671910420,6080,6080,6080,6080,0
20230601,165700,2671910420,6080,6080,6080,6080,0
20230601,165600,2671910420,6080,6080,6080,6080,0
20230601,165500,2671910420,6080,6080,6080,6080,0
20230601,165400,2671910420,6080,6080,6080,6080,0
20230601,165300,2671910420,6080,6080,6080,6080,0
20230601,165200,2671910420,6080,6080,6080,6080,0
20230601,165100,2671910420,6080,6080,6080,6080,0
20230601,165000,2671910420,6080,6080,6080,6080,0
20230601,164900,2671910420,6080,6080,6080,6080,0
20230601,164800,2671910420,6080,6080,6080,6080,0
20230601,164700,2671910420,6080,6080,6080,6080,0
20230601,164600,2671910420,6080,6080,6080,6080,0
20230601,164500,2671910420,6080,6080,6080,6080,0
20230601,164400,2671910420,6080,6080,6080,6080,0
20230601,164300,2671910420,6080,6080,6080,6080,0
20230601,164200,2671910420,6080,6080,6080,6080,0
20230601,164100,2671910420,6080,6080,6080,6080,0
20230601,164000,2671910420,6080,6080,6080,6080,0
20230601,163900,2671910420,6080,6080,6080,6080,10959
20230601,163800,2671910420,6080,6080,6080,6080,0
20230601,163700,2671910420,6080,6080,6080,6080,0
20230601,163600,2671910420,6080,6080,6080,6080,0
20230601,163500,2671910420,6080,6080,6080,6080,0
20230601,163400,2671910420,6080,6080,6080,6080,0
20230601,163300,2671910420,6080,6080,6080,6080,0
20230601,163200,2671910420,6080,6080,6080,6080,0
20230601,163100,2671910420,6080,6080,6080,6080,0
20230601,163000,2671910420,6080,6080,6080,6080,0
20230601,162900,2671910420,6080,6080,6080,6080,0
20230601,162800,2671910420,6080,6080,6080,6080,0
20230601,162700,2671910420,6080,6080,6080,6080,0
20230601,162600,2671910420,6080,6080,6080,6080,0
20230601,162500,2671910420,6080,6080,6080,6080,0
20230601,162400,2671910420,6080,6080,6080,6080,0
20230601,162300,2671910420,6080,6080,6080,6080,0
20230601,162200,2671910420,6080,6080,6080,6080,0
20230601,162100,2671910420,6080,6080,6080,6080,0
20230601,162000,2671910420,6080,6080,6080,6080,0
20230601,161900,2671910420,6080,6080,6080,6080,0
20230601,161800,2671910420,6080,6080,6080,6080,0
20230601,161700,2671910420,6080,6080,6080,6080,0
20230601,161600,2671910420,6080,6080,6080,6080,0
20230601,161500,2671910420,6080,6080,6080,6080,0
20230601,161400,2671910420,6080,6080,6080,6080,0
20230601,161300,2671910420,6080,6080,6080,6080,0
20230601,161200,2671910420,6080,6080,6080,6080,0
20230601,161100,2671910420,6080,6080,6080,6080,0
20230601,161000,2671910420,6080,6080,6080,6080,0
20230601,160900,2671910420,6080,6080,6080,6080,10959
20230601,160800,2671910420,6080,6080,6080,6080,0
20230601,160700,2671910420,6080,6080,6080,6080,0
20230601,160600,2671910420,6080,6080,6080,6080,0
20230601,160500,2671910420,6080,6080,6080,6080,0
20230601,160400,2671910420,6080,6080,6080,6080,0
20230601,160300,2671910420,6080,6080,6080,6080,0
20230601,160200,2671910420,6080,6080,6080,6080,0
20230601,160100,2671910420,6080,6080,6080,6080,0
20230601,160000,2671910420,6080,6080,6080,6080,0
20230601,155900,2671910420,6080,6080,6080,6080,0
20230601,155800,2671910420,6080,6080,6080,6080,0
20230601,155700,2671910420,6080,6080,6080,6080,0
20230601,155600,2671910420,6080,6080,6080,6080,0
20230601,155500,2671910420,6080,6080,6080,6080,0
20230601,155400,2671910420,6080,6080,6080,6080,0
20230601,155300,2671910420,6080,6080,6080,6080,0
20230601,155200,2671910420,6080,6080,6080,6080,0
20230601,155100,2671910420,6080,6080,6080,6080,0
20230601,155000,2671910420,6080,6080,6080,6080,0
20230601,154900,2671910420,6080,6080,6080,6080,0
20230601,154800,2671910420,6080,6080,6080,6080,0
20230601,154700,2671910420,6080,6080,6080,6080,0
20230601,154600,2671910420,6080,6080,6080,6080,0
20230601,154500,2671910420,6080,6080,6080,6080,0
20230601,154400,2671910420,6080,6080,6080,6080,0
20230601,154300,2671910420,6080,6080,6080,6080,0
20230601,154200,2671910420,6080,6080,6080,6080,0
20230601,154100,2671910420,6080,6080,6080,6080,0
20230601,154000,2671910420,6080,6080,6080,6080,0
20230601,153900,2671910420,6080,6080,6080,6080,10959
20230601,153800,2671910420,6080,6080,6080,6080,0
20230601,153700,2671910420,6080,6080,6080,6080,0
20230601,153600,2671910420,6080,6080,6080,6080,0
20230601,153500,2671910420,6080,6080,6080,6080,0
20230601,153400,2671910420,6080,6080,6080,6080,0
20230601,153300,2671910420,6080,6080,6080,6080,0
20230601,153200,2671910420,6080,6080,6080,6080,0
20230601,153100,2671910420,6080,6080,6080,6080,0
20230601,153000,2671910420,6080,6080,6080,6080,10959
20230601,152900,2605279700,6080,6080,6080,6080,0
20230601,152800,2605279700,6080,6080,6080,6080,0
20230601,152700,2605279700,6080,6080,6080,6080,0
20230601,152600,2605279700,6080,6080,6080,6080,0
20230601,152500,2605279700,6080,6080,6080,6080,0
20230601,152400,2605279700,6080,6080,6080,6080,0
20230601,152300,2605279700,6080,6080,6080,6080,0
20230601,152200,2605279700,6080,6080,6080,6080,0
20230601,152100,2605279700,6080,6080,6080,6080,0
20230601,152000,2605279700,6080,6080,6080,6080,0
20230601,151900,2605279700,6080,6070,6080,6050,1394
20230601,151800,2596842150,6080,6060,6080,6050,3292
20230601,151700,2576884960,6060,6060,6060,6060,1357
20230601,151600,2568661540,6060,6070,6070,6060,2575
20230601,151500,2553051690,6070,6070,6070,6070,100
20230601,151400,2552444690,6080,6070,6080,6070,5229
20230601,151300,2520697040,6080,6080,6080,6080,313
20230601,151200,2518794000,6080,6080,6080,6080,74
20230601,151100,2518344080,6070,6070,6080,6070,287
20230601,151000,2516601490,6070,6080,6080,6070,1552
20230601,150900,2507170970,6080,6080,6080,6070,2885
20230601,150800,2489630710,6080,6090,6090,6080,157
20230601,150700,2488675580,6080,6090,6090,6080,2929
20230601,150600,2470849040,6090,6090,6090,6090,1480
20230601,150500,2461835840,6090,6090,6090,6090,638
20230601,150400,2457950420,6090,6090,6090,6090,3139
20230601,150300,2438833910,6090,6100,6100,6090,786
20230601,150200,2434044610,6100,6090,6100,6080,932
20230601,150100,2428363990,6080,6090,6090,6080,817
20230601,150000,2423389310,6100,6100,6100,6100,2
20230601,145900,2423377110,6100,6100,6100,6100,609
20230601,145800,2419662210,6090,6090,6090,6090,1125
20230601,145700,2412810960,6090,6100,6100,6090,2709
20230601,145600,2396311060,6090,6100,6110,6090,2326
20230601,145500,2382144840,6110,6120,6120,6110,65
20230601,145400,2381747680,6120,6120,6120,6120,1
20230601,145300,2381741560,6120,6110,6120,6100,4869
20230601,145200,2352032690,6110,6120,6120,6110,1144
20230601,145100,2345041550,6120,6120,6120,6120,12
20230601,145000,2344968110,6120,6120,6120,6120,2483
20230601,144900,2329772150,6120,6110,6120,6110,2002
20230601,144800,2317519920,6110,6110,6120,6110,1232
20230601,144700,2309992380,6120,6120,6120,6120,4
20230601,144600,2309967900,6120,6110,6120,6110,253
20230601,144500,2308422040,6110,6120,6120,6110,218
20230601,144400,2307089030,6120,6120,6120,6110,3
20230601,144300,2307070680,6120,6120,6120,6120,1
20230601,144200,2307064560,6120,6110,6120,6110,1647
20230601,144100,2297000680,6110,6110,6110,6110,136
20230601,144000,2296169720,6110,6110,6120,6110,650
20230601,143900,2292197940,6120,6120,6120,6120,979
20230601,143800,2286206460,6120,6120,6120,6120,232
20230601,143700,2284786620,6130,6130,6130,6130,0
20230601,143600,2284786620,6130,6120,6130,6120,357
20230601,143500,2282599710,6120,6120,6120,6120,885
20230601,143400,2277183510,6120,6120,6120,6120,1620
20230601,143300,2267269110,6120,6120,6120,6120,990
20230601,143200,2261210310,6120,6130,6130,6120,921
20230601,143100,2255564590,6130,6130,6130,6130,61
20230601,143000,2255190660,6130,6120,6130,6120,3145
20230601,142900,2235932350,6130,6140,6140,6130,562
20230601,142800,2232485410,6150,6140,6150,6140,98
20230601,142700,2231883620,6150,6150,6150,6150,200
20230601,142600,2230653620,6150,6140,6150,6140,105
20230601,142500,2230008910,6140,6140,6140,6140,0
20230601,142400,2230008910,6140,6140,6140,6130,594
20230601,142300,2226365880,6140,6150,6150,6140,2875
20230601,142200,2208703370,6140,6140,6140,6140,541
20230601,142100,2205381630,6140,6140,6140,6140,1377
20230601,142000,2196926850,6130,6130,6130,6130,411
20230601,141900,2194407420,6130,6130,6130,6130,561
20230601,141800,2190968490,6130,6130,6130,6130,500
20230601,141700,2187903490,6140,6120,6140,6120,542
20230601,141600,2184579570,6120,6140,6140,6120,529
20230601,141500,2181339800,6140,6130,6140,6130,1857
20230601,141400,2169952820,6130,6140,6140,6130,1010
20230601,141300,2163761420,6140,6140,6140,6140,4
20230601,141200,2163736860,6140,6140,6140,6130,628
20230601,141100,2159886020,6140,6140,6150,6140,421
20230601,141000,2157297480,6140,6140,6140,6140,40
20230601,140900,2157051880,6140,6140,6150,6140,121
20230601,140800,2156308930,6140,6140,6140,6140,347
20230601,140700,2154178350,6140,6140,6140,6140,479
20230601,140600,2151237290,6140,6130,6140,6130,526
20230601,140500,2148008130,6130,6130,6130,6130,1197
20230601,140400,2140670520,6130,6120,6130,6120,268
20230601,140300,2139028250,6120,6120,6120,6120,0
20230601,140200,2139028250,6120,6120,6130,6120,329
20230601,140100,2137014670,6120,6120,6120,6120,488
20230601,140000,2134028110,6130,6120,6130,6110,304
20230601,135900,2132168280,6120,6130,6130,6120,2115
20230601,135800,2119222590,6130,6130,6140,6130,55
20230601,135700,2118885020,6130,6130,6130,6130,20
20230601,135600,2118762420,6120,6130,6130,6120,124
20230601,135500,2118003490,6140,6120,6140,6120,141
20230601,135400,2117138150,6140,6120,6140,6120,2590
20230601,135300,2101271350,6130,6130,6130,6130,106
20230601,135200,2100621570,6130,6130,6130,6130,117
20230601,135100,2099904360,6130,6130,6140,6130,904
20230601,135000,2094362340,6140,6130,6140,6130,4093
20230601,134900,2069270230,6130,6130,6130,6130,1116
20230601,134800,2062429150,6140,6150,6150,6140,1036
20230601,134700,2056067960,6150,6140,6150,6140,1176
20230601,134600,2048844170,6140,6150,6150,6140,68
20230601,134500,2048426150,6150,6150,6150,6140,234
20230601,134400,2046987070,6150,6130,6150,6130,775
20230601,134300,2042234260,6140,6140,6140,6140,342
20230601,134200,2040134380,6140,6140,6150,6140,416
20230601,134100,2037578370,6140,6140,6140,6140,171
20230601,134000,2036528430,6130,6130,6130,6130,35
20230601,133900,2036313880,6140,6140,6140,6130,1187
20230601,133800,2029025710,6140,6140,6140,6140,939
20230601,133700,2023260250,6140,6150,6150,6140,2001
20230601,133600,2010973090,6150,6150,6160,6140,990
20230601,133500,2004885630,6150,6160,6160,6150,375
20230601,133400,2002579110,6150,6150,6150,6150,1689
20230601,133300,1992191760,6150,6160,6160,6150,100
20230601,133200,1991576260,6160,6160,6160,6160,248
20230601,133100,1990048580,6150,6160,6160,6150,4072
20230601,133000,1965005210,6150,6150,6160,6150,2104
20230601,132900,1952063470,6160,6160,6160,6160,2371
20230601,132800,1937458110,6160,6170,6170,6160,498
20230601,132700,1934385460,6160,6160,6180,6160,665
20230601,132600,1930288310,6160,6170,6170,6160,1326
20230601,132500,1922109720,6170,6170,6170,6160,614
20230601,132400,1918324240,6170,6170,6170,6170,550
20230601,132300,1914930740,6170,6170,6170,6160,289
20230601,132200,1913150370,6170,6160,6170,6160,1619
20230601,132100,1903177120,6160,6160,6170,6160,2086
20230601,132000,1890326550,6160,6160,6170,6160,1372
20230601,131900,1881874990,6160,6170,6170,6160,663
20230601,131800,1877788630,6170,6160,6170,6160,3912
20230601,131700,1853674160,6160,6150,6160,6150,856
20230601,131600,1848404150,6150,6180,6180,6150,5309
20230601,131500,1815711620,6170,6180,6180,6160,5639
20230601,131400,1780909040,6190,6200,6200,6170,5889
20230601,131300,1744501620,6200,6180,6200,6180,6231
20230601,131200,1705929380,6190,6180,6190,6170,2928
20230601,131100,1687832990,6180,6170,6190,6170,3163
20230601,131000,1668284520,6170,6180,6180,6160,6599
20230601,130900,1627593660,6160,6190,6210,6160,23704
20230601,130800,1481006400,6200,6160,6200,6150,12910
20230601,130700,1401193700,6170,6190,6190,6160,13850
20230601,130600,1315676060,6180,6100,6190,6100,25436
20230601,130500,1159074610,6100,6100,6100,6100,439
20230601,130400,1156396710,6110,6110,6110,6110,72
20230601,130300,1155956790,6110,6100,6110,6100,324
20230601,130200,1153980030,6110,6110,6110,6100,1622
20230601,130100,1144077610,6120,6120,6120,6120,700
20230601,130000,1139793610,6110,6110,6110,6110,2369
20230601,125900,1125319020,6110,6100,6120,6100,2554
20230601,125800,1109726070,6100,6080,6100,6080,3109
20230601,125700,1090767640,6090,6090,6090,6090,0
20230601,125600,1090767640,6090,6090,6090,6090,668
20230601,125500,1086699520,6090,6090,6090,6090,0
20230601,125400,1086699520,6090,6080,6090,6080,1575
20230601,125300,1077123470,6090,6090,6090,6080,5
20230601,125200,1077093040,6090,6090,6090,6090,0
20230601,125100,1077093040,6090,6090,6090,6090,0
20230601,125000,1077093040,6090,6090,6090,6090,43
20230601,124900,1076831170,6090,6080,6090,6080,1369
20230601,124800,1068494960,6090,6090,6090,6090,0
20230601,124700,1068494960,6090,6080,6100,6080,2396
20230601,124600,1053890120,6080,6080,6080,6080,0
20230601,124500,1053890120,6080,6080,6080,6080,20
20230601,124400,1053768520,6080,6080,6080,6080,0
20230601,124300,1053768520,6080,6080,6080,6080,10
20230601,124200,1053707720,6080,6080,6080,6080,110
20230601,124100,1053038920,6080,6080,6080,6080,0
20230601,124000,1053038920,6080,6080,6080,6080,10
20230601,123900,1052978120,6080,6080,6080,6080,25
20230601,123800,1052826120,6080,6080,6080,6080,20
20230601,123700,1052704520,6080,6080,6080,6080,133
20230601,123600,1051895880,6090,6090,6090,6080,79
20230601,123500,1051415230,6090,6090,6090,6090,0
20230601,123400,1051415230,6090,6090,6090,6090,163
20230601,123300,1050422560,6090,6090,6090,6090,0
20230601,123200,1050422560,6090,6090,6090,6090,138
20230601,123100,1049582140,6090,6090,6090,6090,500
20230601,123000,1046537140,6090,6080,6090,6080,111
20230601,122900,1045862240,6080,6080,6080,6080,500
20230601,122800,1042822240,6070,6090,6090,6070,2411
20230601,122700,1028162610,6090,6090,6090,6090,1001
20230601,122600,1022066520,6090,6090,6090,6090,1001
20230601,122500,1015970430,6090,6080,6090,6080,4476
20230601,122400,988736350,6080,6080,6080,6080,1
20230601,122300,988730270,6080,6080,6080,6080,0
20230601,122200,988730270,6080,6080,6080,6080,0
20230601,122100,988730270,6080,6080,6080,6080,1
20230601,122000,988724190,6070,6070,6070,6070,0
20230601,121900,988724190,6070,6070,6070,6070,400
20230601,121800,986296190,6070,6070,6070,6070,0
20230601,121700,986296190,6070,6070,6070,6070,7
20230601,121600,986253700,6070,6070,6070,6070,17
20230601,121500,986150510,6070,6080,6080,6070,1903
20230601,121400,974595680,6080,6080,6080,6080,10
20230601,121300,974534880,6080,6080,6080,6080,40
20230601,121200,974291680,6070,6080,6080,6070,409
20230601,121100,971805000,6080,6080,6080,6070,230
20230601,121000,970408710,6080,6080,6080,6080,10
20230601,120900,970347910,6080,6080,6080,6080,1271
20230601,120800,962620230,6090,6090,6090,6090,183
20230601,120700,961505760,6090,6090,6090,6090,16
20230601,120600,961408320,6090,6090,6090,6080,62
20230601,120500,961030940,6090,6090,6090,6090,73
20230601,120400,960586370,6090,6090,6090,6090,80
20230601,120300,960099170,6090,6090,6090,6090,41
20230601,120200,959849480,6090,6090,6090,6090,267
20230601,120100,958223450,6090,6100,6100,6090,1081
20230601,120000,951639640,6090,6090,6100,6080,220
20230601,115900,950299840,6100,6100,6100,6090,480
20230601,115800,947375990,6100,6100,6100,6090,199
20230601,115700,946163700,6100,6100,6100,6090,45
20230601,115600,945889220,6090,6100,6100,6090,286
20230601,115500,944147360,6100,6090,6100,6090,4
20230601,115400,944122970,6100,6090,6100,6090,628
20230601,115300,940298280,6090,6080,6090,6080,41
20230601,115200,940048760,6090,6080,6090,6080,94
20230601,115100,939476380,6090,6090,6090,6080,318
20230601,115000,937540600,6090,6090,6090,6090,43
20230601,114900,937278730,6080,6080,6080,6080,1331
20230601,114800,929186250,6080,6090,6090,6080,312
20230601,114700,927287180,6090,6090,6090,6090,176
20230601,114600,926215340,6090,6090,6090,6090,230
20230601,114500,924814640,6100,6100,6100,6100,33
20230601,114400,924613340,6100,6090,6100,6090,1001
20230601,114300,918507250,6090,6080,6090,6080,2226
20230601,114200,904955290,6080,6090,6090,6080,1914
20230601,114100,893318110,6080,6080,6080,6080,1
20230601,114000,893312030,6090,6080,6090,6080,29
20230601,113900,893135690,6090,6090,6090,6090,0
20230601,113800,893135690,6090,6090,6090,6090,0
20230601,113700,893135690,6090,6090,6090,6090,11
20230601,113600,893068700,6090,6090,6090,6080,95
20230601,113500,892490350,6090,6090,6090,6080,6062
20230601,113400,855578630,6090,6080,6100,6070,1497
20230601,113300,846471370,6100,6100,6100,6090,856
20230601,113200,841256880,6100,6080,6100,6080,3224
20230601,113100,821605380,6090,6060,6090,6050,5831
20230601,113000,786171480,6060,6060,6060,6050,2036
20230601,112900,773833450,6050,6050,6050,6050,2177
20230601,112800,760662600,6050,6050,6050,6040,267
20230601,112700,759048050,6050,6040,6050,6040,45
20230601,112600,758775980,6050,6040,6050,6040,20
20230601,112500,758655040,6050,6050,6050,6040,285
20230601,112400,756930970,6050,6040,6050,6040,107
20230601,112300,756283980,6050,6040,6050,6040,276
20230601,112200,754615220,6050,6050,6050,6050,205
20230601,112100,753374970,6040,6050,6050,6040,26
20230601,112000,753217710,6050,6050,6050,6040,153
20230601,111900,752292250,6040,6050,6050,6040,1618
20230601,111800,742503530,6050,6040,6050,6040,368
20230601,111700,740280130,6050,6040,6050,6040,313
20230601,111600,738388670,6050,6060,6060,6050,213
20230601,111500,737098020,6060,6060,6060,6060,113
20230601,111400,736413240,6060,6050,6060,6050,4665
20230601,111300,708189960,6050,6040,6050,6040,885
20230601,111200,702844440,6040,6030,6040,6030,347
20230601,111100,700749300,6030,6030,6030,6030,0
20230601,111000,700749300,6030,6030,6030,6030,1398
20230601,110900,692319360,6030,6030,6030,6020,1114
20230601,110800,685611990,6030,6030,6030,6030,18
20230601,110700,685503450,6030,6020,6030,6020,2398
20230601,110600,671067480,6030,6040,6040,6030,733
20230601,110500,666646180,6040,6040,6040,6040,0
20230601,110400,666646180,6040,6040,6040,6040,1
20230601,110300,666640140,6030,6040,6040,6020,30
20230601,110200,666459360,6030,6040,6040,6020,230
20230601,110100,665073500,6040,6040,6040,6030,117
20230601,110000,664367820,6040,6030,6040,6030,1610
20230601,105900,654659320,6040,6050,6050,6040,343
20230601,105800,652587550,6050,6050,6050,6040,2076
20230601,105700,640048200,6050,6030,6050,6030,1800
20230601,105600,629191170,6040,6040,6040,6040,34
20230601,105500,628985810,6040,6040,6040,6040,1
20230601,105400,628979770,6040,6040,6040,6040,2
20230601,105300,628967690,6040,6050,6050,6040,1274
20230601,105200,621272720,6050,6050,6050,6050,3
20230601,105100,621254570,6050,6040,6050,6040,1008
20230601,105000,615166210,6040,6040,6040,6040,530
20230601,104900,611965010,6050,6050,6050,6040,47
20230601,104800,611681060,6050,6050,6050,6050,19
20230601,104700,611566110,6050,6040,6050,6040,859
20230601,104600,606377530,6050,6050,6050,6040,25
20230601,104500,606226380,6050,6050,6050,6040,1846
20230601,104400,595069290,6050,6050,6050,6050,1
20230601,104300,595063240,6050,6050,6050,6040,425
20230601,104200,592494160,6050,6040,6050,6040,229
20230601,104100,591108870,6050,6040,6050,6040,256
20230601,104000,589560510,6050,6050,6050,6050,2
20230601,103900,589548410,6050,6040,6050,6040,766
20230601,103800,584921760,6040,6040,6040,6040,38
20230601,103700,584692240,6040,6040,6040,6030,507
20230601,103600,581629970,6040,6040,6040,6040,201
20230601,103500,580415930,6030,6040,6040,6030,853
20230601,103400,575272220,6040,6040,6040,6040,0
20230601,103300,575272220,6040,6040,6040,6040,300
20230601,103200,573460220,6040,6040,6040,6040,109
20230601,103100,572801860,6040,6030,6040,6030,9
20230601,103000,572747510,6030,6040,6040,6030,46
20230601,102900,572469980,6040,6030,6040,6020,169
20230601,102800,571450410,6040,6030,6040,6030,485
20230601,102700,568525840,6030,6030,6030,6030,17
20230601,102600,568423330,6040,6040,6040,6030,88
20230601,102500,567892500,6040,6030,6040,6020,2769
20230601,102400,551212930,6030,6030,6030,6030,9
20230601,102300,551158660,6030,6030,6030,6030,118
20230601,102200,550447120,6030,6030,6030,6030,72
20230601,102100,550012960,6030,6020,6030,6020,105
20230601,102000,549380770,6020,6020,6020,6020,1300
20230601,101900,541554770,6020,6020,6020,6020,80
20230601,101800,541073170,6030,6010,6030,6010,303
20230601,101700,539251430,6020,6040,6040,6020,693
20230601,101600,535079550,6020,6040,6040,6020,119
20230601,101500,534361170,6040,6030,6040,6020,831
20230601,101400,529353230,6030,6030,6030,6030,0
20230601,101300,529353230,6030,6040,6040,6030,1625
20230601,101200,519550420,6050,6040,6050,6040,157
20230601,101100,518600620,6050,6040,6050,6040,661
20230601,101000,514603100,6040,6050,6050,6040,740
20230601,100900,510133290,6050,6050,6050,6030,977
20230601,100800,504236690,6050,6050,6050,6050,1206
20230601,100700,496940390,6050,6050,6050,6040,357
20230601,100600,494783490,6050,6050,6050,6050,19
20230601,100500,494668540,6050,6050,6050,6030,913
20230601,100400,489156360,6050,6050,6050,6050,38
20230601,100300,488926460,6050,6040,6050,6040,115
20230601,100200,488231260,6050,6050,6050,6040,452
20230601,100100,485498610,6050,6050,6050,6050,72
20230601,100000,485063010,6040,6040,6040,6040,130
20230601,095900,484277810,6040,6050,6050,6040,385
20230601,095800,481950970,6050,6050,6050,6030,993
20230601,095700,475955890,6050,6040,6050,6040,91
20230601,095600,475406190,6040,6040,6040,6040,237
20230601,095500,473974710,6040,6050,6050,6040,107
20230601,095400,473328040,6050,6040,6050,6040,234
20230601,095300,471914650,6040,6040,6040,6040,36
20230601,095200,471697210,6020,6050,6050,6020,4052
20230601,095100,447253810,6050,6050,6050,6050,54
20230601,095000,446927110,6050,6040,6050,6040,182
20230601,094900,445826190,6040,6050,6050,6030,2048
20230601,094800,433456160,6050,6050,6050,6050,454
20230601,094700,430709460,6050,6070,6070,6050,1487
20230601,094600,421695110,6060,6070,6070,6060,1191
20230601,094500,414466370,6070,6080,6080,6050,1929
20230601,094400,402785760,6060,6060,6080,6060,8695
20230601,094300,350040960,6060,6060,6070,6060,5201
20230601,094200,318494000,6060,6050,6060,6040,5538
20230601,094100,284988100,6050,6040,6050,6040,2365
20230601,094000,270697530,6040,6040,6040,6030,1540
20230601,093900,261396830,6040,6020,6040,6020,28
20230601,093800,261228190,6040,6040,6040,6020,176
20230601,093700,260166590,6020,6030,6040,6020,375
20230601,093600,257905270,6040,6040,6040,6030,14
20230601,093500,257820780,6040,6040,6050,6030,1517
20230601,093400,248660450,6040,6040,6050,6030,8218
20230601,093300,199029220,6040,6040,6050,6040,4344
20230601,093200,172791330,6040,6040,6040,6030,4147
20230601,093100,147764860,6040,6040,6040,6030,618
20230601,093000,144033140,6040,6030,6040,6030,1394
20230601,092900,135627170,6030,6020,6030,6020,991
20230601,092800,129655830,6020,6020,6020,6020,427
20230601,092700,127085290,6020,6020,6020,6020,400
20230601,092600,124677290,6020,6020,6020,6020,25
20230601,092500,124526790,6020,6040,6040,6010,3159
20230601,092400,105496740,6040,6040,6040,6030,36
20230601,092300,105279320,6040,6030,6040,6020,3103
20230601,092200,86566400,6030,6020,6030,6020,4931
20230601,092100,56876320,6020,6010,6020,6010,955
20230601,092000,51130320,6020,6010,6020,6000,194
20230601,091900,49964420,6010,6010,6010,6000,317
20230601,091800,48061400,6010,6020,6020,6010,320
20230601,091700,46138150,6020,6020,6020,6010,233
20230601,091600,44737200,6020,6010,6020,6010,1006
20230601,091500,38691120,6010,6010,6010,6010,190
20230601,091400,37549220,6020,6010,6020,6010,4
20230601,091300,37525150,6020,6000,6020,6000,2097
20230601,091200,24942090,6000,6000,6000,5980,294
20230601,091100,23179750,5980,5980,5980,5980,131
20230601,091000,22396370,5980,5980,5980,5980,1099
20230601,090900,15824350,6000,5990,6000,5990,397
20230601,090800,13446260,6000,6000,6000,6000,16
20230601,090700,13350260,6000,6010,6020,6000,364
20230601,090600,11163410,6020,6020,6020,6020,2
20230601,090500,11151370,5990,6020,6020,5990,233
20230601,090400,9755670,6010,6020,6020,6010,60
20230601,090300,9394970,5990,5980,5990,5980,248
20230601,090200,7911060,5980,5990,5990,5980,1004
20230601,090100,1907100,5990,6000,6000,5990,94
20230601,090000,1343300,5990,6000,6000,5990,224