KissMeData/084650/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205000,1547690160,6170,6170,6170,6170,20766
20230609,204900,1547690160,6170,6170,6170,6170,0
20230609,204800,1547690160,6170,6170,6170,6170,0
20230609,204700,1547690160,6170,6170,6170,6170,0
20230609,204600,1547690160,6170,6170,6170,6170,0
20230609,204500,1547690160,6170,6170,6170,6170,0
20230609,204400,1547690160,6170,6170,6170,6170,0
20230609,204300,1547690160,6170,6170,6170,6170,0
20230609,204200,1547690160,6170,6170,6170,6170,0
20230609,204100,1547690160,6170,6170,6170,6170,0
20230609,204000,1547690160,6170,6170,6170,6170,0
20230609,203900,1547690160,6170,6170,6170,6170,0
20230609,203800,1547690160,6170,6170,6170,6170,0
20230609,203700,1547690160,6170,6170,6170,6170,0
20230609,203600,1547690160,6170,6170,6170,6170,0
20230609,203500,1547690160,6170,6170,6170,6170,0
20230609,203400,1547690160,6170,6170,6170,6170,0
20230609,203300,1547690160,6170,6170,6170,6170,0
20230609,203200,1547690160,6170,6170,6170,6170,0
20230609,203100,1547690160,6170,6170,6170,6170,0
20230609,203000,1547690160,6170,6170,6170,6170,0
20230609,202900,1547690160,6170,6170,6170,6170,0
20230609,202800,1547690160,6170,6170,6170,6170,0
20230609,202700,1547690160,6170,6170,6170,6170,0
20230609,202600,1547690160,6170,6170,6170,6170,0
20230609,202500,1547690160,6170,6170,6170,6170,0
20230609,202400,1547690160,6170,6170,6170,6170,0
20230609,202300,1547690160,6170,6170,6170,6170,0
20230609,202200,1547690160,6170,6170,6170,6170,0
20230609,202100,1547690160,6170,6170,6170,6170,0
20230609,202000,1547690160,6170,6170,6170,6170,20766
20230609,201900,1547690160,6170,6170,6170,6170,0
20230609,201800,1547690160,6170,6170,6170,6170,0
20230609,201700,1547690160,6170,6170,6170,6170,0
20230609,201600,1547690160,6170,6170,6170,6170,0
20230609,201500,1547690160,6170,6170,6170,6170,0
20230609,201400,1547690160,6170,6170,6170,6170,0
20230609,201300,1547690160,6170,6170,6170,6170,0
20230609,201200,1547690160,6170,6170,6170,6170,0
20230609,201100,1547690160,6170,6170,6170,6170,0
20230609,201000,1547690160,6170,6170,6170,6170,0
20230609,200900,1547690160,6170,6170,6170,6170,0
20230609,200800,1547690160,6170,6170,6170,6170,0
20230609,200700,1547690160,6170,6170,6170,6170,0
20230609,200600,1547690160,6170,6170,6170,6170,0
20230609,200500,1547690160,6170,6170,6170,6170,0
20230609,200400,1547690160,6170,6170,6170,6170,0
20230609,200300,1547690160,6170,6170,6170,6170,0
20230609,200200,1547690160,6170,6170,6170,6170,0
20230609,200100,1547690160,6170,6170,6170,6170,0
20230609,200000,1547690160,6170,6170,6170,6170,0
20230609,195900,1547690160,6170,6170,6170,6170,0
20230609,195800,1547690160,6170,6170,6170,6170,0
20230609,195700,1547690160,6170,6170,6170,6170,0
20230609,195600,1547690160,6170,6170,6170,6170,0
20230609,195500,1547690160,6170,6170,6170,6170,0
20230609,195400,1547690160,6170,6170,6170,6170,0
20230609,195300,1547690160,6170,6170,6170,6170,0
20230609,195200,1547690160,6170,6170,6170,6170,0
20230609,195100,1547690160,6170,6170,6170,6170,0
20230609,195000,1547690160,6170,6170,6170,6170,20766
20230609,194900,1547690160,6170,6170,6170,6170,0
20230609,194800,1547690160,6170,6170,6170,6170,0
20230609,194700,1547690160,6170,6170,6170,6170,0
20230609,194600,1547690160,6170,6170,6170,6170,0
20230609,194500,1547690160,6170,6170,6170,6170,0
20230609,194400,1547690160,6170,6170,6170,6170,0
20230609,194300,1547690160,6170,6170,6170,6170,0
20230609,194200,1547690160,6170,6170,6170,6170,0
20230609,194100,1547690160,6170,6170,6170,6170,0
20230609,194000,1547690160,6170,6170,6170,6170,0
20230609,193900,1547690160,6170,6170,6170,6170,0
20230609,193800,1547690160,6170,6170,6170,6170,0
20230609,193700,1547690160,6170,6170,6170,6170,0
20230609,193600,1547690160,6170,6170,6170,6170,0
20230609,193500,1547690160,6170,6170,6170,6170,0
20230609,193400,1547690160,6170,6170,6170,6170,0
20230609,193300,1547690160,6170,6170,6170,6170,0
20230609,193200,1547690160,6170,6170,6170,6170,0
20230609,193100,1547690160,6170,6170,6170,6170,0
20230609,193000,1547690160,6170,6170,6170,6170,0
20230609,192900,1547690160,6170,6170,6170,6170,0
20230609,192800,1547690160,6170,6170,6170,6170,0
20230609,192700,1547690160,6170,6170,6170,6170,0
20230609,192600,1547690160,6170,6170,6170,6170,0
20230609,192500,1547690160,6170,6170,6170,6170,0
20230609,192400,1547690160,6170,6170,6170,6170,0
20230609,192300,1547690160,6170,6170,6170,6170,0
20230609,192200,1547690160,6170,6170,6170,6170,0
20230609,192100,1547690160,6170,6170,6170,6170,0
20230609,192000,1547690160,6170,6170,6170,6170,20766
20230609,191900,1547690160,6170,6170,6170,6170,0
20230609,191800,1547690160,6170,6170,6170,6170,0
20230609,191700,1547690160,6170,6170,6170,6170,0
20230609,191600,1547690160,6170,6170,6170,6170,0
20230609,191500,1547690160,6170,6170,6170,6170,0
20230609,191400,1547690160,6170,6170,6170,6170,0
20230609,191300,1547690160,6170,6170,6170,6170,0
20230609,191200,1547690160,6170,6170,6170,6170,0
20230609,191100,1547690160,6170,6170,6170,6170,0
20230609,191000,1547690160,6170,6170,6170,6170,0
20230609,190900,1547690160,6170,6170,6170,6170,0
20230609,190800,1547690160,6170,6170,6170,6170,0
20230609,190700,1547690160,6170,6170,6170,6170,0
20230609,190600,1547690160,6170,6170,6170,6170,0
20230609,190500,1547690160,6170,6170,6170,6170,0
20230609,190400,1547690160,6170,6170,6170,6170,0
20230609,190300,1547690160,6170,6170,6170,6170,0
20230609,190200,1547690160,6170,6170,6170,6170,0
20230609,190100,1547690160,6170,6170,6170,6170,0
20230609,190000,1547690160,6170,6170,6170,6170,0
20230609,185900,1547690160,6170,6170,6170,6170,0
20230609,185800,1547690160,6170,6170,6170,6170,0
20230609,185700,1547690160,6170,6170,6170,6170,0
20230609,185600,1547690160,6170,6170,6170,6170,0
20230609,185500,1547690160,6170,6170,6170,6170,0
20230609,185400,1547690160,6170,6170,6170,6170,0
20230609,185300,1547690160,6170,6170,6170,6170,0
20230609,185200,1547690160,6170,6170,6170,6170,0
20230609,185100,1547690160,6170,6170,6170,6170,0
20230609,185000,1547690160,6170,6170,6170,6170,20766
20230609,184900,1547690160,6170,6170,6170,6170,0
20230609,184800,1547690160,6170,6170,6170,6170,0
20230609,184700,1547690160,6170,6170,6170,6170,0
20230609,184600,1547690160,6170,6170,6170,6170,0
20230609,184500,1547690160,6170,6170,6170,6170,0
20230609,184400,1547690160,6170,6170,6170,6170,0
20230609,184300,1547690160,6170,6170,6170,6170,0
20230609,184200,1547690160,6170,6170,6170,6170,0
20230609,184100,1547690160,6170,6170,6170,6170,0
20230609,184000,1547690160,6170,6170,6170,6170,0
20230609,183900,1547690160,6170,6170,6170,6170,0
20230609,183800,1547690160,6170,6170,6170,6170,0
20230609,183700,1547690160,6170,6170,6170,6170,0
20230609,183600,1547690160,6170,6170,6170,6170,0
20230609,183500,1547690160,6170,6170,6170,6170,0
20230609,183400,1547690160,6170,6170,6170,6170,0
20230609,183300,1547690160,6170,6170,6170,6170,0
20230609,183200,1547690160,6170,6170,6170,6170,0
20230609,183100,1547690160,6170,6170,6170,6170,0
20230609,183000,1547690160,6170,6170,6170,6170,0
20230609,182900,1547690160,6170,6170,6170,6170,0
20230609,182800,1547690160,6170,6170,6170,6170,0
20230609,182700,1547690160,6170,6170,6170,6170,0
20230609,182600,1547690160,6170,6170,6170,6170,0
20230609,182500,1547690160,6170,6170,6170,6170,0
20230609,182400,1547690160,6170,6170,6170,6170,0
20230609,182300,1547690160,6170,6170,6170,6170,0
20230609,182200,1547690160,6170,6170,6170,6170,0
20230609,182100,1547690160,6170,6170,6170,6170,0
20230609,182000,1547690160,6170,6170,6170,6170,20766
20230609,181900,1547690160,6170,6170,6170,6170,0
20230609,181800,1547690160,6170,6170,6170,6170,0
20230609,181700,1547690160,6170,6170,6170,6170,0
20230609,181600,1547690160,6170,6170,6170,6170,0
20230609,181500,1547690160,6170,6170,6170,6170,0
20230609,181400,1547690160,6170,6170,6170,6170,0
20230609,181300,1547690160,6170,6170,6170,6170,0
20230609,181200,1547690160,6170,6170,6170,6170,0
20230609,181100,1547690160,6170,6170,6170,6170,0
20230609,181000,1547690160,6170,6170,6170,6170,0
20230609,180900,1547690160,6170,6170,6170,6170,0
20230609,180800,1547690160,6170,6170,6170,6170,0
20230609,180700,1547690160,6170,6170,6170,6170,0
20230609,180600,1547690160,6170,6170,6170,6170,0
20230609,180500,1547690160,6170,6170,6170,6170,0
20230609,180400,1547690160,6170,6170,6170,6170,0
20230609,180300,1547690160,6170,6170,6170,6170,0
20230609,180200,1547690160,6170,6170,6170,6170,0
20230609,180100,1547690160,6170,6170,6170,6170,0
20230609,180000,1547690160,6170,6170,6170,6170,0
20230609,175900,1547690160,6170,6170,6170,6170,0
20230609,175800,1547690160,6170,6170,6170,6170,0
20230609,175700,1547690160,6170,6170,6170,6170,0
20230609,175600,1547690160,6170,6170,6170,6170,0
20230609,175500,1547690160,6170,6170,6170,6170,0
20230609,175400,1547690160,6170,6170,6170,6170,0
20230609,175300,1547690160,6170,6170,6170,6170,0
20230609,175200,1547690160,6170,6170,6170,6170,0
20230609,175100,1547690160,6170,6170,6170,6170,0
20230609,175000,1547690160,6170,6170,6170,6170,20766
20230609,174900,1547690160,6170,6170,6170,6170,0
20230609,174800,1547690160,6170,6170,6170,6170,0
20230609,174700,1547690160,6170,6170,6170,6170,0
20230609,174600,1547690160,6170,6170,6170,6170,0
20230609,174500,1547690160,6170,6170,6170,6170,0
20230609,174400,1547690160,6170,6170,6170,6170,0
20230609,174300,1547690160,6170,6170,6170,6170,0
20230609,174200,1547690160,6170,6170,6170,6170,0
20230609,174100,1547690160,6170,6170,6170,6170,0
20230609,174000,1547690160,6170,6170,6170,6170,0
20230609,173900,1547690160,6170,6170,6170,6170,0
20230609,173800,1547690160,6170,6170,6170,6170,0
20230609,173700,1547690160,6170,6170,6170,6170,0
20230609,173600,1547690160,6170,6170,6170,6170,0
20230609,173500,1547690160,6170,6170,6170,6170,0
20230609,173400,1547690160,6170,6170,6170,6170,0
20230609,173300,1547690160,6170,6170,6170,6170,0
20230609,173200,1547690160,6170,6170,6170,6170,0
20230609,173100,1547690160,6170,6170,6170,6170,0
20230609,173000,1547690160,6170,6170,6170,6170,0
20230609,172900,1547690160,6170,6170,6170,6170,0
20230609,172800,1547690160,6170,6170,6170,6170,0
20230609,172700,1547690160,6170,6170,6170,6170,0
20230609,172600,1547690160,6170,6170,6170,6170,0
20230609,172500,1547690160,6170,6170,6170,6170,0
20230609,172400,1547690160,6170,6170,6170,6170,0
20230609,172300,1547690160,6170,6170,6170,6170,0
20230609,172200,1547690160,6170,6170,6170,6170,0
20230609,172100,1547690160,6170,6170,6170,6170,0
20230609,172000,1547690160,6170,6170,6170,6170,20766
20230609,171900,1547690160,6170,6170,6170,6170,0
20230609,171800,1547690160,6170,6170,6170,6170,0
20230609,171700,1547690160,6170,6170,6170,6170,0
20230609,171600,1547690160,6170,6170,6170,6170,0
20230609,171500,1547690160,6170,6170,6170,6170,0
20230609,171400,1547690160,6170,6170,6170,6170,0
20230609,171300,1547690160,6170,6170,6170,6170,0
20230609,171200,1547690160,6170,6170,6170,6170,0
20230609,171100,1547690160,6170,6170,6170,6170,0
20230609,171000,1547690160,6170,6170,6170,6170,0
20230609,170900,1547690160,6170,6170,6170,6170,0
20230609,170800,1547690160,6170,6170,6170,6170,0
20230609,170700,1547690160,6170,6170,6170,6170,0
20230609,170600,1547690160,6170,6170,6170,6170,0
20230609,170500,1547690160,6170,6170,6170,6170,0
20230609,170400,1547690160,6170,6170,6170,6170,0
20230609,170300,1547690160,6170,6170,6170,6170,0
20230609,170200,1547690160,6170,6170,6170,6170,0
20230609,170100,1547690160,6170,6170,6170,6170,0
20230609,170000,1547690160,6170,6170,6170,6170,0
20230609,165900,1547690160,6170,6170,6170,6170,0
20230609,165800,1547690160,6170,6170,6170,6170,0
20230609,165700,1547690160,6170,6170,6170,6170,0
20230609,165600,1547690160,6170,6170,6170,6170,0
20230609,165500,1547690160,6170,6170,6170,6170,0
20230609,165400,1547690160,6170,6170,6170,6170,0
20230609,165300,1547690160,6170,6170,6170,6170,0
20230609,165200,1547690160,6170,6170,6170,6170,0
20230609,165100,1547690160,6170,6170,6170,6170,0
20230609,165000,1547690160,6170,6170,6170,6170,20766
20230609,164900,1547690160,6170,6170,6170,6170,0
20230609,164800,1547690160,6170,6170,6170,6170,0
20230609,164700,1547690160,6170,6170,6170,6170,0
20230609,164600,1547690160,6170,6170,6170,6170,0
20230609,164500,1547690160,6170,6170,6170,6170,0
20230609,164400,1547690160,6170,6170,6170,6170,0
20230609,164300,1547690160,6170,6170,6170,6170,0
20230609,164200,1547690160,6170,6170,6170,6170,0
20230609,164100,1547690160,6170,6170,6170,6170,0
20230609,164000,1547690160,6170,6170,6170,6170,0
20230609,163900,1547690160,6170,6170,6170,6170,0
20230609,163800,1547690160,6170,6170,6170,6170,0
20230609,163700,1547690160,6170,6170,6170,6170,0
20230609,163600,1547690160,6170,6170,6170,6170,0
20230609,163500,1547690160,6170,6170,6170,6170,0
20230609,163400,1547690160,6170,6170,6170,6170,0
20230609,163300,1547690160,6170,6170,6170,6170,0
20230609,163200,1547690160,6170,6170,6170,6170,0
20230609,163100,1547690160,6170,6170,6170,6170,0
20230609,163000,1547690160,6170,6170,6170,6170,0
20230609,162900,1547690160,6170,6170,6170,6170,0
20230609,162800,1547690160,6170,6170,6170,6170,0
20230609,162700,1547690160,6170,6170,6170,6170,0
20230609,162600,1547690160,6170,6170,6170,6170,0
20230609,162500,1547690160,6170,6170,6170,6170,0
20230609,162400,1547690160,6170,6170,6170,6170,0
20230609,162300,1547690160,6170,6170,6170,6170,0
20230609,162200,1547690160,6170,6170,6170,6170,0
20230609,162100,1547690160,6170,6170,6170,6170,0
20230609,162000,1547690160,6170,6170,6170,6170,20766
20230609,161900,1547690160,6170,6170,6170,6170,0
20230609,161800,1547690160,6170,6170,6170,6170,0
20230609,161700,1547690160,6170,6170,6170,6170,0
20230609,161600,1547690160,6170,6170,6170,6170,0
20230609,161500,1547690160,6170,6170,6170,6170,0
20230609,161400,1547690160,6170,6170,6170,6170,0
20230609,161300,1547690160,6170,6170,6170,6170,0
20230609,161200,1547690160,6170,6170,6170,6170,0
20230609,161100,1547690160,6170,6170,6170,6170,0
20230609,161000,1547690160,6170,6170,6170,6170,0
20230609,160900,1547690160,6170,6170,6170,6170,0
20230609,160800,1547690160,6170,6170,6170,6170,0
20230609,160700,1547690160,6170,6170,6170,6170,0
20230609,160600,1547690160,6170,6170,6170,6170,0
20230609,160500,1547690160,6170,6170,6170,6170,0
20230609,160400,1547690160,6170,6170,6170,6170,0
20230609,160300,1547690160,6170,6170,6170,6170,0
20230609,160200,1547690160,6170,6170,6170,6170,0
20230609,160100,1547690160,6170,6170,6170,6170,0
20230609,160000,1547690160,6170,6170,6170,6170,0
20230609,155900,1547690160,6170,6170,6170,6170,0
20230609,155800,1547690160,6170,6170,6170,6170,0
20230609,155700,1547690160,6170,6170,6170,6170,0
20230609,155600,1547690160,6170,6170,6170,6170,0
20230609,155500,1547690160,6170,6170,6170,6170,0
20230609,155400,1547690160,6170,6170,6170,6170,0
20230609,155300,1547690160,6170,6170,6170,6170,0
20230609,155200,1547690160,6170,6170,6170,6170,0
20230609,155100,1547690160,6170,6170,6170,6170,0
20230609,155000,1547690160,6170,6170,6170,6170,20766
20230609,154900,1547690160,6170,6170,6170,6170,0
20230609,154800,1547690160,6170,6170,6170,6170,0
20230609,154700,1547690160,6170,6170,6170,6170,0
20230609,154600,1547690160,6170,6170,6170,6170,0
20230609,154500,1547690160,6170,6170,6170,6170,0
20230609,154400,1547690160,6170,6170,6170,6170,0
20230609,154300,1547690160,6170,6170,6170,6170,0
20230609,154200,1547690160,6170,6170,6170,6170,0
20230609,154100,1547690160,6170,6170,6170,6170,0
20230609,154000,1547690160,6170,6170,6170,6170,0
20230609,153900,1547690160,6170,6170,6170,6170,0
20230609,153800,1547690160,6170,6170,6170,6170,0
20230609,153700,1547690160,6170,6170,6170,6170,0
20230609,153600,1547690160,6170,6170,6170,6170,0
20230609,153500,1547690160,6170,6170,6170,6170,0
20230609,153400,1547690160,6170,6170,6170,6170,0
20230609,153300,1547690160,6170,6170,6170,6170,0
20230609,153200,1547690160,6170,6170,6170,6170,0
20230609,153100,1547690160,6170,6170,6170,6170,0
20230609,153000,1547690160,6170,6170,6170,6170,20766
20230609,152900,1419563940,6140,6140,6140,6140,0
20230609,152800,1419563940,6140,6140,6140,6140,0
20230609,152700,1419563940,6140,6140,6140,6140,0
20230609,152600,1419563940,6140,6140,6140,6140,0
20230609,152500,1419563940,6140,6140,6140,6140,0
20230609,152400,1419563940,6140,6140,6140,6140,0
20230609,152300,1419563940,6140,6140,6140,6140,0
20230609,152200,1419563940,6140,6140,6140,6140,0
20230609,152100,1419563940,6140,6140,6140,6140,0
20230609,152000,1419563940,6140,6140,6140,6140,0
20230609,151900,1419563940,6140,6150,6160,6140,934
20230609,151800,1413814420,6150,6150,6150,6150,11
20230609,151700,1413746770,6160,6160,6160,6160,30
20230609,151600,1413561970,6160,6160,6160,6160,0
20230609,151500,1413561970,6160,6160,6160,6160,99
20230609,151400,1412952130,6160,6160,6160,6150,604
20230609,151300,1409237040,6150,6140,6150,6140,57
20230609,151200,1408886500,6150,6150,6150,6140,1470
20230609,151100,1399846500,6160,6160,6160,6150,5248
20230609,151000,1367568820,6160,6160,6160,6160,67
20230609,150900,1367156100,6160,6160,6160,6160,74
20230609,150800,1366700260,6160,6160,6160,6140,245
20230609,150700,1365194300,6160,6150,6160,6150,1088
20230609,150600,1358502440,6150,6150,6150,6150,190
20230609,150500,1357333940,6150,6160,6160,6150,2357
20230609,150400,1342837600,6160,6150,6160,6150,84
20230609,150300,1342320310,6160,6160,6160,6160,594
20230609,150200,1338661270,6160,6170,6170,6150,499
20230609,150100,1335586990,6160,6150,6170,6150,2150
20230609,150000,1322353250,6170,6160,6170,6160,134
20230609,145900,1321526550,6170,6170,6170,6160,1206
20230609,145800,1314096760,6170,6170,6170,6170,66
20230609,145700,1313689540,6170,6170,6170,6170,44
20230609,145600,1313418060,6170,6160,6170,6160,113
20230609,145500,1312721460,6160,6170,6170,6160,159
20230609,145400,1311741920,6170,6150,6170,6150,1216
20230609,145300,1304250990,6160,6160,6160,6150,960
20230609,145200,1298337760,6160,6160,6160,6160,40
20230609,145100,1298091360,6160,6160,6160,6160,95
20230609,145000,1297506160,6160,6160,6160,6150,1628
20230609,144900,1287493020,6160,6160,6160,6150,132
20230609,144800,1286680830,6160,6160,6160,6160,94
20230609,144700,1286101790,6160,6160,6160,6160,97
20230609,144600,1285504270,6160,6150,6160,6150,53
20230609,144500,1285177800,6150,6150,6160,6150,472
20230609,144400,1282271520,6160,6160,6160,6160,15
20230609,144300,1282179120,6160,6150,6160,6150,891
20230609,144200,1276698490,6150,6150,6150,6150,910
20230609,144100,1271101990,6150,6150,6150,6150,568
20230609,144000,1267608790,6150,6150,6150,6140,1132
20230609,143900,1260657480,6150,6150,6150,6150,99
20230609,143800,1260048630,6160,6160,6160,6150,48
20230609,143700,1259753150,6160,6150,6160,6150,155
20230609,143600,1258798770,6160,6150,6160,6140,1065
20230609,143500,1252248970,6160,6150,6160,6150,102
20230609,143400,1251621260,6150,6150,6160,6150,435
20230609,143300,1248944530,6150,6150,6150,6150,549
20230609,143200,1245568180,6150,6150,6150,6140,67
20230609,143100,1245156140,6150,6150,6150,6140,124
20230609,143000,1244393750,6150,6150,6150,6150,69
20230609,142900,1243969400,6150,6150,6150,6150,68
20230609,142800,1243551200,6150,6160,6160,6150,131
20230609,142700,1242744860,6160,6150,6160,6150,56
20230609,142600,1242400100,6160,6160,6160,6160,67
20230609,142500,1241987380,6160,6150,6160,6150,386
20230609,142400,1239613330,6150,6160,6160,6150,158
20230609,142300,1238641340,6160,6150,6160,6150,248
20230609,142200,1237114720,6160,6160,6160,6150,131
20230609,142100,1236308260,6150,6150,6160,6150,431
20230609,142000,1233653850,6160,6160,6160,6160,69
20230609,141900,1233228810,6160,6160,6160,6160,73
20230609,141800,1232779130,6160,6160,6160,6150,1976
20230609,141700,1220625840,6160,6160,6160,6160,167
20230609,141600,1219597120,6160,6160,6160,6160,88
20230609,141500,1219055040,6160,6160,6160,6160,119
20230609,141400,1218322000,6160,6160,6160,6160,168
20230609,141300,1217287120,6160,6150,6160,6140,5954
20230609,141200,1180675040,6150,6150,6150,6150,160
20230609,141100,1179691040,6150,6140,6150,6140,71
20230609,141000,1179254400,6130,6140,6150,6130,4161
20230609,140900,1153735530,6150,6150,6150,6140,129
20230609,140800,1152942330,6150,6150,6160,6150,2269
20230609,140700,1138987770,6160,6160,6160,6160,115
20230609,140600,1138279370,6160,6150,6160,6150,2094
20230609,140500,1125401110,6150,6150,6150,6140,70
20230609,140400,1124970940,6150,6150,6150,6150,101
20230609,140300,1124349790,6150,6150,6150,6140,231
20230609,140200,1122930340,6150,6140,6150,6140,231
20230609,140100,1121509940,6150,6150,6150,6150,567
20230609,140000,1118022890,6150,6150,6150,6150,120
20230609,135900,1117284890,6150,6150,6150,6150,70
20230609,135800,1116854390,6150,6150,6150,6150,13
20230609,135700,1116774440,6140,6150,6150,6140,13
20230609,135600,1116694500,6140,6140,6140,6140,330
20230609,135500,1114668300,6140,6140,6140,6140,19
20230609,135400,1114551640,6140,6140,6140,6140,15
20230609,135300,1114459540,6140,6150,6150,6140,230
20230609,135200,1113045340,6150,6150,6150,6150,162
20230609,135100,1112049040,6150,6150,6150,6150,0
20230609,135000,1112049040,6150,6150,6150,6150,1
20230609,134900,1112042890,6140,6150,6150,6140,98
20230609,134800,1111440690,6150,6150,6150,6150,200
20230609,134700,1110210690,6150,6150,6150,6150,0
20230609,134600,1110210690,6150,6150,6150,6150,1
20230609,134500,1110204540,6140,6140,6140,6140,0
20230609,134400,1110204540,6140,6140,6140,6140,0
20230609,134300,1110204540,6140,6140,6140,6140,0
20230609,134200,1110204540,6140,6140,6140,6140,0
20230609,134100,1110204540,6140,6140,6140,6140,454
20230609,134000,1107416980,6140,6140,6140,6140,0
20230609,133900,1107416980,6140,6150,6150,6140,145
20230609,133800,1106526480,6140,6140,6140,6140,180
20230609,133700,1105421280,6140,6140,6140,6140,1
20230609,133600,1105415140,6140,6140,6140,6140,0
20230609,133500,1105415140,6140,6150,6150,6140,1730
20230609,133400,1094792440,6150,6150,6150,6150,0
20230609,133300,1094792440,6150,6150,6150,6150,0
20230609,133200,1094792440,6150,6150,6150,6150,38
20230609,133100,1094558740,6150,6150,6150,6150,2
20230609,133000,1094546440,6150,6150,6150,6150,9
20230609,132900,1094491090,6150,6150,6150,6150,68
20230609,132800,1094072890,6160,6150,6160,6150,49
20230609,132700,1093771470,6140,6140,6140,6140,32
20230609,132600,1093574990,6150,6150,6150,6150,51
20230609,132500,1093261340,6150,6150,6150,6150,310
20230609,132400,1091354840,6150,6140,6150,6140,31
20230609,132300,1091164490,6140,6140,6140,6140,160
20230609,132200,1090182090,6150,6150,6150,6150,8
20230609,132100,1090132890,6150,6150,6150,6150,143
20230609,132000,1089253440,6150,6150,6150,6150,807
20230609,131900,1084290390,6150,6140,6150,6140,27
20230609,131800,1084124450,6150,6150,6150,6150,1
20230609,131700,1084118300,6150,6150,6150,6150,473
20230609,131600,1081209350,6140,6140,6140,6140,264
20230609,131500,1079588390,6140,6140,6150,6140,145
20230609,131400,1078698040,6150,6150,6150,6150,0
20230609,131300,1078698040,6150,6150,6150,6150,0
20230609,131200,1078698040,6150,6150,6150,6150,488
20230609,131100,1075696840,6150,6150,6150,6150,100
20230609,131000,1075081840,6150,6160,6160,6150,134
20230609,130900,1074257630,6160,6160,6160,6160,293
20230609,130800,1072452750,6160,6160,6160,6160,3094
20230609,130700,1053393710,6150,6150,6150,6150,0
20230609,130600,1053393710,6150,6150,6150,6150,63
20230609,130500,1053006260,6150,6150,6150,6150,9
20230609,130400,1052950910,6150,6150,6150,6150,1
20230609,130300,1052944760,6160,6160,6160,6160,0
20230609,130200,1052944760,6160,6160,6160,6160,10
20230609,130100,1052883160,6150,6150,6150,6150,0
20230609,130000,1052883160,6150,6150,6150,6150,0
20230609,125900,1052883160,6150,6150,6150,6150,2270
20230609,125800,1038922660,6140,6140,6140,6140,443
20230609,125700,1036202640,6130,6130,6130,6130,0
20230609,125600,1036202640,6130,6130,6130,6130,0
20230609,125500,1036202640,6130,6130,6130,6130,0
20230609,125400,1036202640,6130,6130,6130,6130,1
20230609,125300,1036196510,6130,6130,6130,6130,100
20230609,125200,1035583510,6130,6130,6130,6130,0
20230609,125100,1035583510,6130,6130,6130,6130,1050
20230609,125000,1029147010,6130,6140,6140,6130,293
20230609,124900,1027349730,6130,6130,6130,6130,302
20230609,124800,1025498470,6130,6130,6130,6130,56
20230609,124700,1025155190,6120,6120,6120,6120,0
20230609,124600,1025155190,6120,6120,6120,6120,0
20230609,124500,1025155190,6120,6120,6120,6120,300
20230609,124400,1023319190,6120,6120,6120,6120,0
20230609,124300,1023319190,6120,6120,6120,6120,0
20230609,124200,1023319190,6120,6140,6140,6120,2333
20230609,124100,1009017600,6140,6140,6140,6140,502
20230609,124000,1005935320,6150,6150,6150,6150,0
20230609,123900,1005935320,6150,6150,6150,6150,50
20230609,123800,1005627820,6150,6150,6150,6150,81
20230609,123700,1005129670,6140,6140,6140,6140,1
20230609,123600,1005123530,6160,6160,6160,6160,1
20230609,123500,1005117370,6160,6160,6160,6160,0
20230609,123400,1005117370,6160,6160,6160,6160,292
20230609,123300,1003318650,6160,6160,6160,6160,400
20230609,123200,1000854650,6160,6160,6160,6160,1
20230609,123100,1000848490,6140,6140,6140,6140,8
20230609,123000,1000799370,6150,6150,6150,6150,100
20230609,122900,1000184370,6150,6160,6160,6140,33
20230609,122800,999981560,6160,6160,6160,6160,25
20230609,122700,999827560,6140,6150,6150,6140,3444
20230609,122600,978677900,6160,6160,6160,6160,0
20230609,122500,978677900,6160,6160,6160,6160,0
20230609,122400,978677900,6160,6160,6160,6160,0
20230609,122300,978677900,6160,6160,6160,6160,2
20230609,122200,978665580,6150,6150,6150,6150,50
20230609,122100,978358080,6150,6160,6160,6150,191
20230609,122000,977182520,6150,6150,6150,6150,2
20230609,121900,977170220,6140,6140,6140,6140,383
20230609,121800,974818600,6160,6160,6160,6160,0
20230609,121700,974818600,6160,6160,6160,6160,349
20230609,121600,972668760,6160,6160,6160,6160,402
20230609,121500,970192440,6170,6170,6170,6170,7
20230609,121400,970149250,6170,6170,6170,6170,200
20230609,121300,968915250,6160,6160,6170,6160,118
20230609,121200,968188300,6160,6170,6170,6160,883
20230609,121100,962744370,6160,6160,6160,6160,0
20230609,121000,962744370,6160,6160,6160,6160,1192
20230609,120900,955401650,6150,6150,6150,6150,469
20230609,120800,952517300,6150,6150,6150,6150,0
20230609,120700,952517300,6150,6150,6150,6150,300
20230609,120600,950672300,6150,6140,6150,6140,391
20230609,120500,948268700,6150,6150,6150,6150,401
20230609,120400,945802550,6150,6150,6150,6150,0
20230609,120300,945802550,6150,6150,6150,6150,1
20230609,120200,945796400,6150,6150,6150,6150,200
20230609,120100,944566400,6150,6150,6150,6150,1
20230609,120000,944560250,6150,6150,6150,6150,0
20230609,115900,944560250,6150,6150,6150,6150,50
20230609,115800,944252750,6150,6140,6150,6140,105
20230609,115700,943607010,6140,6140,6140,6140,0
20230609,115600,943607010,6140,6140,6140,6140,102
20230609,115500,942980730,6150,6140,6150,6140,11
20230609,115400,942913090,6150,6150,6150,6150,0
20230609,115300,942913090,6150,6150,6150,6150,1
20230609,115200,942906940,6140,6140,6140,6140,12
20230609,115100,942833260,6150,6150,6150,6150,0
20230609,115000,942833260,6150,6150,6150,6150,144
20230609,114900,941947660,6160,6140,6160,6140,51
20230609,114800,941634400,6140,6140,6140,6140,402
20230609,114700,939166120,6140,6140,6140,6140,5
20230609,114600,939135420,6160,6160,6160,6160,0
20230609,114500,939135420,6160,6160,6160,6160,134
20230609,114400,938309980,6150,6150,6150,6150,10
20230609,114300,938248480,6150,6150,6150,6150,0
20230609,114200,938248480,6150,6150,6150,6150,365
20230609,114100,936003730,6140,6150,6150,6140,252
20230609,114000,934455410,6150,6160,6160,6150,584
20230609,113900,930862810,6150,6150,6150,6150,353
20230609,113800,928691860,6160,6160,6160,6160,64
20230609,113700,928297620,6160,6160,6160,6160,232
20230609,113600,926868500,6160,6160,6160,6160,75
20230609,113500,926406500,6160,6160,6160,6160,384
20230609,113400,924041060,6160,6160,6160,6160,0
20230609,113300,924041060,6160,6160,6160,6160,0
20230609,113200,924041060,6160,6170,6170,6160,522
20230609,113100,920824970,6170,6170,6170,6160,1211
20230609,113000,913354040,6170,6170,6170,6170,0
20230609,112900,913354040,6170,6170,6170,6170,10
20230609,112800,913292340,6170,6170,6170,6170,3
20230609,112700,913273830,6170,6160,6170,6160,30
20230609,112600,913089010,6160,6160,6160,6160,38
20230609,112500,912854930,6160,6170,6170,6160,312
20230609,112400,910929900,6170,6160,6170,6160,101
20230609,112300,910307730,6160,6170,6170,6160,1707
20230609,112200,899777120,6160,6160,6170,6160,244
20230609,112100,898274040,6170,6160,6170,6160,76
20230609,112000,897805540,6170,6170,6170,6160,36
20230609,111900,897583600,6170,6160,6170,6160,446
20230609,111800,894836210,6160,6160,6160,6160,59
20230609,111700,894472770,6160,6150,6160,6150,330
20230609,111600,892440670,6140,6150,6150,6140,1931
20230609,111500,880565030,6140,6140,6140,6140,1
20230609,111400,880558890,6150,6150,6150,6150,0
20230609,111300,880558890,6150,6150,6150,6150,40
20230609,111200,880312890,6150,6140,6150,6140,52
20230609,111100,879993590,6130,6130,6130,6130,406
20230609,111000,877504810,6150,6150,6150,6150,4
20230609,110900,877480210,6130,6150,6150,6130,2
20230609,110800,877467930,6150,6130,6150,6130,30
20230609,110700,877283650,6150,6150,6150,6150,0
20230609,110600,877283650,6150,6150,6150,6150,0
20230609,110500,877283650,6150,6150,6150,6150,0
20230609,110400,877283650,6150,6150,6150,6130,673
20230609,110300,873146240,6130,6130,6130,6130,51
20230609,110200,872833610,6130,6140,6140,6130,307
20230609,110100,870951660,6150,6150,6150,6150,0
20230609,110000,870951660,6150,6150,6150,6150,4
20230609,105900,870927060,6160,6160,6160,6160,0
20230609,105800,870927060,6160,6160,6160,6160,0
20230609,105700,870927060,6160,6150,6160,6150,7
20230609,105600,870884000,6130,6130,6130,6130,3
20230609,105500,870865610,6130,6130,6130,6120,235
20230609,105400,869425160,6120,6140,6140,6120,4353
20230609,105300,842752570,6150,6160,6170,6150,2387
20230609,105200,828062240,6160,6160,6160,6150,3008
20230609,105100,809542880,6170,6170,6170,6170,4
20230609,105000,809518200,6170,6170,6170,6170,12
20230609,104900,809444160,6170,6170,6170,6170,0
20230609,104800,809444160,6170,6170,6170,6170,119
20230609,104700,808709930,6170,6170,6170,6170,1143
20230609,104600,801657620,6170,6170,6170,6170,116
20230609,104500,800941900,6170,6170,6170,6170,100
20230609,104400,800324900,6160,6170,6180,6160,3102
20230609,104300,781197690,6180,6180,6180,6170,190
20230609,104200,780025220,6170,6170,6170,6170,2954
20230609,104100,761799040,6170,6170,6170,6170,2
20230609,104000,761786700,6170,6170,6170,6170,119
20230609,103900,761052470,6170,6150,6170,6150,1240
20230609,103800,753414600,6160,6150,6160,6150,2554
20230609,103700,737707480,6140,6140,6140,6140,0
20230609,103600,737707480,6140,6150,6150,6140,2624
20230609,103500,721571370,6140,6140,6140,6140,0
20230609,103400,721571370,6140,6140,6140,6140,0
20230609,103300,721571370,6140,6140,6140,6140,110
20230609,103200,720895970,6150,6140,6150,6140,123
20230609,103100,720139840,6140,6140,6140,6140,110
20230609,103000,719464440,6140,6150,6150,6140,28
20230609,102900,719292340,6150,6130,6150,6130,1518
20230609,102800,709960820,6140,6150,6150,6140,307
20230609,102700,708075820,6150,6140,6150,6140,912
20230609,102600,702475960,6140,6140,6140,6140,550
20230609,102500,699098960,6150,6150,6150,6150,166
20230609,102400,698078060,6150,6150,6150,6150,0
20230609,102300,698078060,6150,6160,6160,6150,19
20230609,102200,697961200,6150,6150,6150,6150,250
20230609,102100,696423700,6160,6160,6160,6160,32
20230609,102000,696226580,6140,6160,6160,6140,3399
20230609,101900,675344050,6160,6150,6160,6150,118
20230609,101800,674618170,6170,6160,6170,6160,108
20230609,101700,673952810,6170,6170,6170,6160,93
20230609,101600,673379160,6170,6170,6170,6170,0
20230609,101500,673379160,6170,6160,6170,6150,324
20230609,101400,671382060,6160,6170,6170,6160,449
20230609,101300,668614680,6170,6160,6170,6160,66
20230609,101200,668207760,6170,6170,6170,6170,23
20230609,101100,668065850,6170,6180,6180,6170,91
20230609,101000,667504020,6170,6180,6180,6170,46
20230609,100900,667220180,6170,6160,6190,6150,1297
20230609,100800,659227620,6160,6190,6190,6160,1765
20230609,100700,648341890,6190,6180,6190,6180,326
20230609,100600,646327120,6180,6180,6190,6180,301
20230609,100500,644466140,6190,6180,6190,6180,2027
20230609,100400,631924640,6190,6190,6190,6180,563
20230609,100300,628443680,6190,6190,6190,6180,69
20230609,100200,628016710,6180,6180,6180,6180,124
20230609,100100,627250390,6180,6190,6190,6170,1711
20230609,100000,616687860,6190,6180,6190,6180,1393
20230609,095900,608071910,6190,6190,6190,6180,1271
20230609,095800,600211580,6190,6190,6190,6190,220
20230609,095700,598849780,6190,6180,6190,6180,9
20230609,095600,598794130,6190,6190,6190,6190,186
20230609,095500,597642790,6190,6180,6190,6180,690
20230609,095400,593373700,6190,6190,6190,6180,1454
20230609,095300,584384530,6190,6180,6200,6170,2202
20230609,095200,570779350,6180,6190,6200,6180,9954
20230609,095100,509185290,6190,6180,6190,6180,4076
20230609,095000,483955410,6190,6170,6190,6170,5327
20230609,094900,451033470,6180,6170,6190,6170,10414
20230609,094800,386711930,6170,6150,6170,6150,3089
20230609,094700,367704600,6150,6140,6150,6130,1672
20230609,094600,357443040,6140,6130,6140,6130,233
20230609,094500,356013290,6150,6140,6150,6130,166
20230609,094400,354993750,6140,6140,6140,6130,696
20230609,094300,350720950,6150,6140,6150,6130,734
20230609,094200,346213040,6150,6140,6150,6130,561
20230609,094100,342768710,6140,6140,6150,6130,2643
20230609,094000,326560670,6150,6150,6150,6140,141
20230609,093900,325694460,6150,6150,6150,6140,200
20230609,093800,324465460,6150,6140,6150,6140,562
20230609,093700,321012480,6140,6140,6150,6130,177
20230609,093600,319925920,6150,6140,6150,6140,367
20230609,093500,317670760,6140,6140,6140,6130,401
20230609,093400,315210620,6150,6140,6160,6140,15
20230609,093300,315118420,6140,6160,6160,6130,1423
20230609,093200,306390980,6140,6170,6170,6140,1978
20230609,093100,294225840,6160,6160,6180,6160,3893
20230609,093000,270202450,6160,6140,6160,6140,2657
20230609,092900,253866840,6140,6140,6140,6130,532
20230609,092800,250601400,6140,6130,6150,6130,1892
20230609,092700,238985230,6130,6130,6130,6120,623
20230609,092600,235166740,6130,6130,6130,6130,392
20230609,092500,232763780,6130,6130,6130,6120,1302
20230609,092400,224782660,6130,6120,6130,6120,37
20230609,092300,224555870,6130,6120,6140,6120,3151
20230609,092200,205271450,6130,6150,6150,6130,1534
20230609,092100,195862210,6140,6090,6140,6090,8665
20230609,092000,142858220,6100,6090,6100,6080,439
20230609,091900,140185750,6090,6090,6090,6080,422
20230609,091800,137616780,6100,6110,6110,6080,680
20230609,091700,133475230,6110,6110,6110,6110,418
20230609,091600,130921250,6110,6100,6120,6100,5954
20230609,091500,94572970,6100,6090,6100,6090,558
20230609,091400,91174030,6090,6090,6100,6090,3761
20230609,091300,68260450,6080,6070,6090,6070,221
20230609,091200,66918660,6070,6060,6070,6060,116
20230609,091100,66215540,6090,6050,6090,6050,800
20230609,091000,61361520,6050,6050,6050,6050,179
20230609,090900,60278570,6050,6060,6070,6050,684
20230609,090800,56140120,6060,6070,6070,6060,177
20230609,090700,55066510,6100,6050,6100,6050,1755
20230609,090600,44410040,6040,6040,6040,6040,818
20230609,090500,39469320,6040,6040,6040,6040,0
20230609,090400,39469320,6040,6040,6040,6040,0
20230609,090300,39469320,6040,6050,6050,6040,206
20230609,090200,38225070,6050,6020,6050,6020,81
20230609,090100,37736100,6000,6000,6000,6000,0
20230609,090000,37736100,6000,5990,6000,5990,6299