KissMeData/084650/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213300,1315071810,6100,6100,6100,6100,7246
20230614,213200,1315071810,6100,6100,6100,6100,0
20230614,213100,1315071810,6100,6100,6100,6100,0
20230614,213000,1315071810,6100,6100,6100,6100,0
20230614,212900,1315071810,6100,6100,6100,6100,0
20230614,212800,1315071810,6100,6100,6100,6100,0
20230614,212700,1315071810,6100,6100,6100,6100,0
20230614,212600,1315071810,6100,6100,6100,6100,0
20230614,212500,1315071810,6100,6100,6100,6100,0
20230614,212400,1315071810,6100,6100,6100,6100,0
20230614,212300,1315071810,6100,6100,6100,6100,0
20230614,212200,1315071810,6100,6100,6100,6100,0
20230614,212100,1315071810,6100,6100,6100,6100,0
20230614,212000,1315071810,6100,6100,6100,6100,0
20230614,211900,1315071810,6100,6100,6100,6100,0
20230614,211800,1315071810,6100,6100,6100,6100,0
20230614,211700,1315071810,6100,6100,6100,6100,0
20230614,211600,1315071810,6100,6100,6100,6100,0
20230614,211500,1315071810,6100,6100,6100,6100,0
20230614,211400,1315071810,6100,6100,6100,6100,0
20230614,211300,1315071810,6100,6100,6100,6100,0
20230614,211200,1315071810,6100,6100,6100,6100,0
20230614,211100,1315071810,6100,6100,6100,6100,0
20230614,211000,1315071810,6100,6100,6100,6100,0
20230614,210900,1315071810,6100,6100,6100,6100,0
20230614,210800,1315071810,6100,6100,6100,6100,0
20230614,210700,1315071810,6100,6100,6100,6100,0
20230614,210600,1315071810,6100,6100,6100,6100,0
20230614,210500,1315071810,6100,6100,6100,6100,0
20230614,210400,1315071810,6100,6100,6100,6100,0
20230614,210300,1315071810,6100,6100,6100,6100,7246
20230614,210200,1315071810,6100,6100,6100,6100,0
20230614,210100,1315071810,6100,6100,6100,6100,0
20230614,210000,1315071810,6100,6100,6100,6100,0
20230614,205900,1315071810,6100,6100,6100,6100,0
20230614,205800,1315071810,6100,6100,6100,6100,0
20230614,205700,1315071810,6100,6100,6100,6100,0
20230614,205600,1315071810,6100,6100,6100,6100,0
20230614,205500,1315071810,6100,6100,6100,6100,0
20230614,205400,1315071810,6100,6100,6100,6100,0
20230614,205300,1315071810,6100,6100,6100,6100,0
20230614,205200,1315071810,6100,6100,6100,6100,0
20230614,205100,1315071810,6100,6100,6100,6100,0
20230614,205000,1315071810,6100,6100,6100,6100,0
20230614,204900,1315071810,6100,6100,6100,6100,0
20230614,204800,1315071810,6100,6100,6100,6100,0
20230614,204700,1315071810,6100,6100,6100,6100,0
20230614,204600,1315071810,6100,6100,6100,6100,0
20230614,204500,1315071810,6100,6100,6100,6100,0
20230614,204400,1315071810,6100,6100,6100,6100,0
20230614,204300,1315071810,6100,6100,6100,6100,0
20230614,204200,1315071810,6100,6100,6100,6100,0
20230614,204100,1315071810,6100,6100,6100,6100,0
20230614,204000,1315071810,6100,6100,6100,6100,0
20230614,203900,1315071810,6100,6100,6100,6100,0
20230614,203800,1315071810,6100,6100,6100,6100,0
20230614,203700,1315071810,6100,6100,6100,6100,0
20230614,203600,1315071810,6100,6100,6100,6100,0
20230614,203500,1315071810,6100,6100,6100,6100,0
20230614,203400,1315071810,6100,6100,6100,6100,0
20230614,203300,1315071810,6100,6100,6100,6100,7246
20230614,203200,1315071810,6100,6100,6100,6100,0
20230614,203100,1315071810,6100,6100,6100,6100,0
20230614,203000,1315071810,6100,6100,6100,6100,0
20230614,202900,1315071810,6100,6100,6100,6100,0
20230614,202800,1315071810,6100,6100,6100,6100,0
20230614,202700,1315071810,6100,6100,6100,6100,0
20230614,202600,1315071810,6100,6100,6100,6100,0
20230614,202500,1315071810,6100,6100,6100,6100,0
20230614,202400,1315071810,6100,6100,6100,6100,0
20230614,202300,1315071810,6100,6100,6100,6100,0
20230614,202200,1315071810,6100,6100,6100,6100,0
20230614,202100,1315071810,6100,6100,6100,6100,0
20230614,202000,1315071810,6100,6100,6100,6100,0
20230614,201900,1315071810,6100,6100,6100,6100,0
20230614,201800,1315071810,6100,6100,6100,6100,0
20230614,201700,1315071810,6100,6100,6100,6100,0
20230614,201600,1315071810,6100,6100,6100,6100,0
20230614,201500,1315071810,6100,6100,6100,6100,0
20230614,201400,1315071810,6100,6100,6100,6100,0
20230614,201300,1315071810,6100,6100,6100,6100,0
20230614,201200,1315071810,6100,6100,6100,6100,0
20230614,201100,1315071810,6100,6100,6100,6100,0
20230614,201000,1315071810,6100,6100,6100,6100,0
20230614,200900,1315071810,6100,6100,6100,6100,0
20230614,200800,1315071810,6100,6100,6100,6100,0
20230614,200700,1315071810,6100,6100,6100,6100,0
20230614,200600,1315071810,6100,6100,6100,6100,0
20230614,200500,1315071810,6100,6100,6100,6100,0
20230614,200400,1315071810,6100,6100,6100,6100,0
20230614,200300,1315071810,6100,6100,6100,6100,7246
20230614,200200,1315071810,6100,6100,6100,6100,0
20230614,200100,1315071810,6100,6100,6100,6100,0
20230614,200000,1315071810,6100,6100,6100,6100,0
20230614,195900,1315071810,6100,6100,6100,6100,0
20230614,195800,1315071810,6100,6100,6100,6100,0
20230614,195700,1315071810,6100,6100,6100,6100,0
20230614,195600,1315071810,6100,6100,6100,6100,0
20230614,195500,1315071810,6100,6100,6100,6100,0
20230614,195400,1315071810,6100,6100,6100,6100,0
20230614,195300,1315071810,6100,6100,6100,6100,0
20230614,195200,1315071810,6100,6100,6100,6100,0
20230614,195100,1315071810,6100,6100,6100,6100,0
20230614,195000,1315071810,6100,6100,6100,6100,0
20230614,194900,1315071810,6100,6100,6100,6100,0
20230614,194800,1315071810,6100,6100,6100,6100,0
20230614,194700,1315071810,6100,6100,6100,6100,0
20230614,194600,1315071810,6100,6100,6100,6100,0
20230614,194500,1315071810,6100,6100,6100,6100,0
20230614,194400,1315071810,6100,6100,6100,6100,0
20230614,194300,1315071810,6100,6100,6100,6100,0
20230614,194200,1315071810,6100,6100,6100,6100,0
20230614,194100,1315071810,6100,6100,6100,6100,0
20230614,194000,1315071810,6100,6100,6100,6100,0
20230614,193900,1315071810,6100,6100,6100,6100,0
20230614,193800,1315071810,6100,6100,6100,6100,0
20230614,193700,1315071810,6100,6100,6100,6100,0
20230614,193600,1315071810,6100,6100,6100,6100,0
20230614,193500,1315071810,6100,6100,6100,6100,0
20230614,193400,1315071810,6100,6100,6100,6100,0
20230614,193300,1315071810,6100,6100,6100,6100,7246
20230614,193200,1315071810,6100,6100,6100,6100,0
20230614,193100,1315071810,6100,6100,6100,6100,0
20230614,193000,1315071810,6100,6100,6100,6100,0
20230614,192900,1315071810,6100,6100,6100,6100,0
20230614,192800,1315071810,6100,6100,6100,6100,0
20230614,192700,1315071810,6100,6100,6100,6100,0
20230614,192600,1315071810,6100,6100,6100,6100,0
20230614,192500,1315071810,6100,6100,6100,6100,0
20230614,192400,1315071810,6100,6100,6100,6100,0
20230614,192300,1315071810,6100,6100,6100,6100,0
20230614,192200,1315071810,6100,6100,6100,6100,0
20230614,192100,1315071810,6100,6100,6100,6100,0
20230614,192000,1315071810,6100,6100,6100,6100,0
20230614,191900,1315071810,6100,6100,6100,6100,0
20230614,191800,1315071810,6100,6100,6100,6100,0
20230614,191700,1315071810,6100,6100,6100,6100,0
20230614,191600,1315071810,6100,6100,6100,6100,0
20230614,191500,1315071810,6100,6100,6100,6100,0
20230614,191400,1315071810,6100,6100,6100,6100,0
20230614,191300,1315071810,6100,6100,6100,6100,0
20230614,191200,1315071810,6100,6100,6100,6100,0
20230614,191100,1315071810,6100,6100,6100,6100,0
20230614,191000,1315071810,6100,6100,6100,6100,0
20230614,190900,1315071810,6100,6100,6100,6100,0
20230614,190800,1315071810,6100,6100,6100,6100,0
20230614,190700,1315071810,6100,6100,6100,6100,0
20230614,190600,1315071810,6100,6100,6100,6100,0
20230614,190500,1315071810,6100,6100,6100,6100,0
20230614,190400,1315071810,6100,6100,6100,6100,0
20230614,190300,1315071810,6100,6100,6100,6100,7246
20230614,190200,1315071810,6100,6100,6100,6100,0
20230614,190100,1315071810,6100,6100,6100,6100,0
20230614,190000,1315071810,6100,6100,6100,6100,0
20230614,185900,1315071810,6100,6100,6100,6100,0
20230614,185800,1315071810,6100,6100,6100,6100,0
20230614,185700,1315071810,6100,6100,6100,6100,0
20230614,185600,1315071810,6100,6100,6100,6100,0
20230614,185500,1315071810,6100,6100,6100,6100,0
20230614,185400,1315071810,6100,6100,6100,6100,0
20230614,185300,1315071810,6100,6100,6100,6100,0
20230614,185200,1315071810,6100,6100,6100,6100,0
20230614,185100,1315071810,6100,6100,6100,6100,0
20230614,185000,1315071810,6100,6100,6100,6100,0
20230614,184900,1315071810,6100,6100,6100,6100,0
20230614,184800,1315071810,6100,6100,6100,6100,0
20230614,184700,1315071810,6100,6100,6100,6100,0
20230614,184600,1315071810,6100,6100,6100,6100,0
20230614,184500,1315071810,6100,6100,6100,6100,0
20230614,184400,1315071810,6100,6100,6100,6100,0
20230614,184300,1315071810,6100,6100,6100,6100,0
20230614,184200,1315071810,6100,6100,6100,6100,0
20230614,184100,1315071810,6100,6100,6100,6100,0
20230614,184000,1315071810,6100,6100,6100,6100,0
20230614,183900,1315071810,6100,6100,6100,6100,0
20230614,183800,1315071810,6100,6100,6100,6100,0
20230614,183700,1315071810,6100,6100,6100,6100,0
20230614,183600,1315071810,6100,6100,6100,6100,0
20230614,183500,1315071810,6100,6100,6100,6100,0
20230614,183400,1315071810,6100,6100,6100,6100,0
20230614,183300,1315071810,6100,6100,6100,6100,7246
20230614,183200,1315071810,6100,6100,6100,6100,0
20230614,183100,1315071810,6100,6100,6100,6100,0
20230614,183000,1315071810,6100,6100,6100,6100,0
20230614,182900,1315071810,6100,6100,6100,6100,0
20230614,182800,1315071810,6100,6100,6100,6100,0
20230614,182700,1315071810,6100,6100,6100,6100,0
20230614,182600,1315071810,6100,6100,6100,6100,0
20230614,182500,1315071810,6100,6100,6100,6100,0
20230614,182400,1315071810,6100,6100,6100,6100,0
20230614,182300,1315071810,6100,6100,6100,6100,0
20230614,182200,1315071810,6100,6100,6100,6100,0
20230614,182100,1315071810,6100,6100,6100,6100,0
20230614,182000,1315071810,6100,6100,6100,6100,0
20230614,181900,1315071810,6100,6100,6100,6100,0
20230614,181800,1315071810,6100,6100,6100,6100,0
20230614,181700,1315071810,6100,6100,6100,6100,0
20230614,181600,1315071810,6100,6100,6100,6100,0
20230614,181500,1315071810,6100,6100,6100,6100,0
20230614,181400,1315071810,6100,6100,6100,6100,0
20230614,181300,1315071810,6100,6100,6100,6100,0
20230614,181200,1315071810,6100,6100,6100,6100,0
20230614,181100,1315071810,6100,6100,6100,6100,0
20230614,181000,1315071810,6100,6100,6100,6100,0
20230614,180900,1315071810,6100,6100,6100,6100,0
20230614,180800,1315071810,6100,6100,6100,6100,0
20230614,180700,1315071810,6100,6100,6100,6100,0
20230614,180600,1315071810,6100,6100,6100,6100,0
20230614,180500,1315071810,6100,6100,6100,6100,0
20230614,180400,1315071810,6100,6100,6100,6100,0
20230614,180300,1315071810,6100,6100,6100,6100,7246
20230614,180200,1315071810,6100,6100,6100,6100,0
20230614,180100,1315071810,6100,6100,6100,6100,0
20230614,180000,1315071810,6100,6100,6100,6100,0
20230614,175900,1315071810,6100,6100,6100,6100,0
20230614,175800,1315071810,6100,6100,6100,6100,0
20230614,175700,1315071810,6100,6100,6100,6100,0
20230614,175600,1315071810,6100,6100,6100,6100,0
20230614,175500,1315071810,6100,6100,6100,6100,0
20230614,175400,1315071810,6100,6100,6100,6100,0
20230614,175300,1315071810,6100,6100,6100,6100,0
20230614,175200,1315071810,6100,6100,6100,6100,0
20230614,175100,1315071810,6100,6100,6100,6100,0
20230614,175000,1315071810,6100,6100,6100,6100,0
20230614,174900,1315071810,6100,6100,6100,6100,0
20230614,174800,1315071810,6100,6100,6100,6100,0
20230614,174700,1315071810,6100,6100,6100,6100,0
20230614,174600,1315071810,6100,6100,6100,6100,0
20230614,174500,1315071810,6100,6100,6100,6100,0
20230614,174400,1315071810,6100,6100,6100,6100,0
20230614,174300,1315071810,6100,6100,6100,6100,0
20230614,174200,1315071810,6100,6100,6100,6100,0
20230614,174100,1315071810,6100,6100,6100,6100,0
20230614,174000,1315071810,6100,6100,6100,6100,0
20230614,173900,1315071810,6100,6100,6100,6100,0
20230614,173800,1315071810,6100,6100,6100,6100,0
20230614,173700,1315071810,6100,6100,6100,6100,0
20230614,173600,1315071810,6100,6100,6100,6100,0
20230614,173500,1315071810,6100,6100,6100,6100,0
20230614,173400,1315071810,6100,6100,6100,6100,0
20230614,173300,1315071810,6100,6100,6100,6100,7246
20230614,173200,1315071810,6100,6100,6100,6100,0
20230614,173100,1315071810,6100,6100,6100,6100,0
20230614,173000,1315071810,6100,6100,6100,6100,0
20230614,172900,1315071810,6100,6100,6100,6100,0
20230614,172800,1315071810,6100,6100,6100,6100,0
20230614,172700,1315071810,6100,6100,6100,6100,0
20230614,172600,1315071810,6100,6100,6100,6100,0
20230614,172500,1315071810,6100,6100,6100,6100,0
20230614,172400,1315071810,6100,6100,6100,6100,0
20230614,172300,1315071810,6100,6100,6100,6100,0
20230614,172200,1315071810,6100,6100,6100,6100,0
20230614,172100,1315071810,6100,6100,6100,6100,0
20230614,172000,1315071810,6100,6100,6100,6100,0
20230614,171900,1315071810,6100,6100,6100,6100,0
20230614,171800,1315071810,6100,6100,6100,6100,0
20230614,171700,1315071810,6100,6100,6100,6100,0
20230614,171600,1315071810,6100,6100,6100,6100,0
20230614,171500,1315071810,6100,6100,6100,6100,0
20230614,171400,1315071810,6100,6100,6100,6100,0
20230614,171300,1315071810,6100,6100,6100,6100,0
20230614,171200,1315071810,6100,6100,6100,6100,0
20230614,171100,1315071810,6100,6100,6100,6100,0
20230614,171000,1315071810,6100,6100,6100,6100,0
20230614,170900,1315071810,6100,6100,6100,6100,0
20230614,170800,1315071810,6100,6100,6100,6100,0
20230614,170700,1315071810,6100,6100,6100,6100,0
20230614,170600,1315071810,6100,6100,6100,6100,0
20230614,170500,1315071810,6100,6100,6100,6100,0
20230614,170400,1315071810,6100,6100,6100,6100,0
20230614,170300,1315071810,6100,6100,6100,6100,7246
20230614,170200,1315071810,6100,6100,6100,6100,0
20230614,170100,1315071810,6100,6100,6100,6100,0
20230614,170000,1315071810,6100,6100,6100,6100,0
20230614,165900,1315071810,6100,6100,6100,6100,0
20230614,165800,1315071810,6100,6100,6100,6100,0
20230614,165700,1315071810,6100,6100,6100,6100,0
20230614,165600,1315071810,6100,6100,6100,6100,0
20230614,165500,1315071810,6100,6100,6100,6100,0
20230614,165400,1315071810,6100,6100,6100,6100,0
20230614,165300,1315071810,6100,6100,6100,6100,0
20230614,165200,1315071810,6100,6100,6100,6100,0
20230614,165100,1315071810,6100,6100,6100,6100,0
20230614,165000,1315071810,6100,6100,6100,6100,0
20230614,164900,1315071810,6100,6100,6100,6100,0
20230614,164800,1315071810,6100,6100,6100,6100,0
20230614,164700,1315071810,6100,6100,6100,6100,0
20230614,164600,1315071810,6100,6100,6100,6100,0
20230614,164500,1315071810,6100,6100,6100,6100,0
20230614,164400,1315071810,6100,6100,6100,6100,0
20230614,164300,1315071810,6100,6100,6100,6100,0
20230614,164200,1315071810,6100,6100,6100,6100,0
20230614,164100,1315071810,6100,6100,6100,6100,0
20230614,164000,1315071810,6100,6100,6100,6100,0
20230614,163900,1315071810,6100,6100,6100,6100,0
20230614,163800,1315071810,6100,6100,6100,6100,0
20230614,163700,1315071810,6100,6100,6100,6100,0
20230614,163600,1315071810,6100,6100,6100,6100,0
20230614,163500,1315071810,6100,6100,6100,6100,0
20230614,163400,1315071810,6100,6100,6100,6100,0
20230614,163300,1315071810,6100,6100,6100,6100,7246
20230614,163200,1315071810,6100,6100,6100,6100,0
20230614,163100,1315071810,6100,6100,6100,6100,0
20230614,163000,1315071810,6100,6100,6100,6100,0
20230614,162900,1315071810,6100,6100,6100,6100,0
20230614,162800,1315071810,6100,6100,6100,6100,0
20230614,162700,1315071810,6100,6100,6100,6100,0
20230614,162600,1315071810,6100,6100,6100,6100,0
20230614,162500,1315071810,6100,6100,6100,6100,0
20230614,162400,1315071810,6100,6100,6100,6100,0
20230614,162300,1315071810,6100,6100,6100,6100,0
20230614,162200,1315071810,6100,6100,6100,6100,0
20230614,162100,1315071810,6100,6100,6100,6100,0
20230614,162000,1315071810,6100,6100,6100,6100,0
20230614,161900,1315071810,6100,6100,6100,6100,0
20230614,161800,1315071810,6100,6100,6100,6100,0
20230614,161700,1315071810,6100,6100,6100,6100,0
20230614,161600,1315071810,6100,6100,6100,6100,0
20230614,161500,1315071810,6100,6100,6100,6100,0
20230614,161400,1315071810,6100,6100,6100,6100,0
20230614,161300,1315071810,6100,6100,6100,6100,0
20230614,161200,1315071810,6100,6100,6100,6100,0
20230614,161100,1315071810,6100,6100,6100,6100,0
20230614,161000,1315071810,6100,6100,6100,6100,0
20230614,160900,1315071810,6100,6100,6100,6100,0
20230614,160800,1315071810,6100,6100,6100,6100,0
20230614,160700,1315071810,6100,6100,6100,6100,0
20230614,160600,1315071810,6100,6100,6100,6100,0
20230614,160500,1315071810,6100,6100,6100,6100,0
20230614,160400,1315071810,6100,6100,6100,6100,0
20230614,160300,1315071810,6100,6100,6100,6100,7246
20230614,160200,1315071810,6100,6100,6100,6100,0
20230614,160100,1315071810,6100,6100,6100,6100,0
20230614,160000,1315071810,6100,6100,6100,6100,0
20230614,155900,1315071810,6100,6100,6100,6100,0
20230614,155800,1315071810,6100,6100,6100,6100,0
20230614,155700,1315071810,6100,6100,6100,6100,0
20230614,155600,1315071810,6100,6100,6100,6100,0
20230614,155500,1315071810,6100,6100,6100,6100,0
20230614,155400,1315071810,6100,6100,6100,6100,0
20230614,155300,1315071810,6100,6100,6100,6100,0
20230614,155200,1315071810,6100,6100,6100,6100,0
20230614,155100,1315071810,6100,6100,6100,6100,0
20230614,155000,1315071810,6100,6100,6100,6100,0
20230614,154900,1315071810,6100,6100,6100,6100,0
20230614,154800,1315071810,6100,6100,6100,6100,0
20230614,154700,1315071810,6100,6100,6100,6100,0
20230614,154600,1315071810,6100,6100,6100,6100,0
20230614,154500,1315071810,6100,6100,6100,6100,0
20230614,154400,1315071810,6100,6100,6100,6100,0
20230614,154300,1315071810,6100,6100,6100,6100,0
20230614,154200,1315071810,6100,6100,6100,6100,0
20230614,154100,1315071810,6100,6100,6100,6100,0
20230614,154000,1315071810,6100,6100,6100,6100,0
20230614,153900,1315071810,6100,6100,6100,6100,0
20230614,153800,1315071810,6100,6100,6100,6100,0
20230614,153700,1315071810,6100,6100,6100,6100,0
20230614,153600,1315071810,6100,6100,6100,6100,0
20230614,153500,1315071810,6100,6100,6100,6100,0
20230614,153400,1315071810,6100,6100,6100,6100,0
20230614,153300,1315071810,6100,6100,6100,6100,7246
20230614,153200,1315071810,6100,6100,6100,6100,0
20230614,153100,1315071810,6100,6100,6100,6100,0
20230614,153000,1315071810,6100,6100,6100,6100,7246
20230614,152900,1270871210,6110,6110,6110,6110,0
20230614,152800,1270871210,6110,6110,6110,6110,0
20230614,152700,1270871210,6110,6110,6110,6110,0
20230614,152600,1270871210,6110,6110,6110,6110,0
20230614,152500,1270871210,6110,6110,6110,6110,0
20230614,152400,1270871210,6110,6110,6110,6110,0
20230614,152300,1270871210,6110,6110,6110,6110,0
20230614,152200,1270871210,6110,6110,6110,6110,0
20230614,152100,1270871210,6110,6110,6110,6110,0
20230614,152000,1270871210,6110,6110,6110,6110,0
20230614,151900,1270871210,6110,6100,6110,6100,180
20230614,151800,1269773160,6100,6090,6100,6090,124
20230614,151700,1269017560,6090,6110,6110,6090,93
20230614,151600,1268450990,6090,6110,6110,6090,611
20230614,151500,1264718160,6090,6090,6090,6090,649
20230614,151400,1260765750,6090,6120,6120,6090,320
20230614,151300,1258813450,6120,6120,6120,6120,0
20230614,151200,1258813450,6120,6110,6120,6090,2511
20230614,151100,1243483650,6110,6110,6110,6110,46
20230614,151000,1243202590,6120,6120,6120,6120,17
20230614,150900,1243098550,6120,6120,6120,6120,502
20230614,150800,1240026310,6110,6110,6110,6110,141
20230614,150700,1239164800,6110,6110,6110,6110,146
20230614,150600,1238272740,6110,6110,6120,6110,2832
20230614,150500,1220969210,6110,6110,6110,6110,1
20230614,150400,1220963100,6110,6110,6110,6110,203
20230614,150300,1219722770,6090,6100,6100,6090,4771
20230614,150200,1190656620,6110,6110,6110,6100,17
20230614,150100,1190552810,6100,6100,6100,6100,55
20230614,150000,1190217310,6100,6100,6100,6100,30
20230614,145900,1190034310,6100,6100,6100,6100,3
20230614,145800,1190016010,6110,6110,6110,6100,294
20230614,145700,1188220570,6110,6120,6120,6110,2086
20230614,145600,1175474810,6120,6120,6120,6120,37
20230614,145500,1175248370,6120,6120,6120,6120,70
20230614,145400,1174819970,6120,6120,6120,6120,29
20230614,145300,1174642490,6110,6110,6110,6110,500
20230614,145200,1171587490,6110,6110,6110,6110,48
20230614,145100,1171294210,6110,6110,6110,6110,635
20230614,145000,1167414360,6110,6110,6110,6110,0
20230614,144900,1167414360,6110,6110,6110,6110,1
20230614,144800,1167408250,6110,6110,6110,6110,155
20230614,144700,1166461200,6110,6110,6110,6110,406
20230614,144600,1163980540,6120,6120,6120,6120,10
20230614,144500,1163919340,6120,6110,6120,6110,2
20230614,144400,1163907110,6110,6110,6110,6110,349
20230614,144300,1161774720,6110,6120,6120,6110,1030
20230614,144200,1155481270,6110,6110,6110,6110,613
20230614,144100,1151735840,6110,6110,6110,6110,496
20230614,144000,1148705280,6110,6120,6120,6110,150
20230614,143900,1147788260,6130,6130,6130,6130,0
20230614,143800,1147788260,6130,6120,6130,6110,115
20230614,143700,1147084110,6130,6130,6130,6130,41
20230614,143600,1146832780,6120,6120,6120,6120,47
20230614,143500,1146545140,6120,6110,6120,6110,637
20230614,143400,1142652020,6110,6110,6110,6110,1
20230614,143300,1142645910,6110,6110,6110,6110,200
20230614,143200,1141423910,6110,6130,6130,6110,602
20230614,143100,1137741590,6120,6130,6130,6120,86
20230614,143000,1137214860,6120,6130,6130,6120,80
20230614,142900,1136725110,6120,6130,6130,6120,64
20230614,142800,1136332820,6130,6140,6140,6130,1057
20230614,142700,1129852940,6130,6140,6140,6130,31
20230614,142600,1129662620,6140,6140,6140,6140,41
20230614,142500,1129410880,6140,6130,6140,6120,59
20230614,142400,1129048870,6140,6130,6140,6120,57
20230614,142300,1128699320,6130,6120,6130,6120,24
20230614,142200,1128552400,6140,6140,6140,6140,206
20230614,142100,1127287560,6140,6130,6140,6130,141
20230614,142000,1126422820,6130,6130,6130,6130,163
20230614,141900,1125423630,6130,6130,6130,6130,2
20230614,141800,1125411370,6130,6130,6130,6130,61
20230614,141700,1125037440,6130,6130,6130,6130,241
20230614,141600,1123560110,6130,6140,6140,6130,214
20230614,141500,1122248160,6140,6110,6140,6110,1355
20230614,141400,1113967160,6110,6110,6110,6110,219
20230614,141300,1112629070,6100,6100,6100,6090,498
20230614,141200,1109591770,6100,6100,6100,6100,1
20230614,141100,1109585670,6080,6080,6100,6080,135
20230614,141000,1108764850,6090,6110,6110,6090,524
20230614,140900,1105571310,6110,6080,6110,6080,77
20230614,140800,1105102910,6080,6090,6100,6070,1067
20230614,140700,1098617220,6100,6080,6100,6080,3659
20230614,140600,1076321320,6100,6080,6100,6080,131
20230614,140500,1075524820,6080,6090,6100,6050,951
20230614,140400,1069764750,6100,6100,6100,6050,9770
20230614,140300,1010283120,6100,6110,6110,6100,1963
20230614,140200,998291770,6110,6110,6140,6110,1991
20230614,140100,986119760,6110,6120,6120,6110,4454
20230614,140000,958902130,6120,6120,6120,6120,579
20230614,135900,955358650,6120,6150,6150,6120,189
20230614,135800,954201790,6150,6120,6150,6120,404
20230614,135700,951728230,6120,6120,6120,6120,441
20230614,135600,949029310,6130,6130,6130,6130,4305
20230614,135500,922639660,6150,6130,6160,6130,126
20230614,135400,921866930,6140,6140,6140,6140,4660
20230614,135300,893254530,6170,6150,6170,6150,52
20230614,135200,892934710,6170,6170,6170,6170,5
20230614,135100,892903860,6170,6170,6170,6140,7082
20230614,135000,849352660,6150,6180,6180,6150,471
20230614,134900,846455980,6160,6150,6160,6150,1105
20230614,134800,839659180,6160,6190,6190,6160,1233
20230614,134700,832062470,6190,6160,6190,6160,143
20230614,134600,831181560,6190,6160,6190,6160,279
20230614,134500,829461690,6160,6190,6190,6160,3210
20230614,134400,809686620,6170,6190,6190,6170,191
20230614,134300,808507330,6190,6190,6190,6190,0
20230614,134200,808507330,6190,6170,6190,6170,50
20230614,134100,808197970,6200,6200,6200,6170,55
20230614,134000,807857360,6190,6190,6190,6190,180
20230614,133900,806743160,6190,6190,6190,6190,41
20230614,133800,806489370,6190,6190,6190,6190,41
20230614,133700,806235580,6200,6200,6200,6200,41
20230614,133600,805981380,6200,6160,6200,6160,251
20230614,133500,804435180,6200,6200,6200,6160,189
20230614,133400,803268620,6200,6210,6210,6200,70
20230614,133300,802834120,6210,6210,6210,6210,0
20230614,133200,802834120,6210,6180,6210,6160,1636
20230614,133100,792732040,6180,6170,6180,6170,411
20230614,133000,790193580,6170,6170,6170,6170,338
20230614,132900,788108120,6180,6170,6180,6170,43
20230614,132800,787842400,6180,6180,6180,6180,91
20230614,132700,787280020,6190,6190,6190,6190,0
20230614,132600,787280020,6190,6170,6190,6170,56
20230614,132500,786933660,6190,6190,6190,6190,163
20230614,132400,785924690,6190,6190,6190,6190,42
20230614,132300,785664710,6190,6190,6190,6190,46
20230614,132200,785379970,6190,6190,6190,6190,42
20230614,132100,785119990,6180,6180,6180,6180,36
20230614,132000,784897510,6180,6180,6180,6180,0
20230614,131900,784897510,6180,6180,6180,6180,95
20230614,131800,784310410,6160,6160,6160,6160,0
20230614,131700,784310410,6160,6160,6160,6160,171
20230614,131600,783257050,6160,6160,6160,6160,0
20230614,131500,783257050,6160,6170,6170,6160,5768
20230614,131400,747692810,6170,6170,6170,6170,1500
20230614,131300,738437810,6170,6170,6170,6170,357
20230614,131200,736235120,6180,6180,6180,6180,1276
20230614,131100,728349440,6190,6190,6190,6180,984
20230614,131000,722265900,6190,6190,6190,6190,2402
20230614,130900,707397520,6200,6210,6210,6200,42
20230614,130800,707136710,6210,6210,6210,6210,41
20230614,130700,706882100,6210,6210,6210,6210,0
20230614,130600,706882100,6210,6210,6210,6210,41
20230614,130500,706627490,6210,6210,6210,6210,41
20230614,130400,706372880,6200,6200,6200,6200,313
20230614,130300,704432280,6210,6200,6210,6200,335
20230614,130200,702354870,6200,6200,6200,6200,41
20230614,130100,702100670,6190,6200,6200,6190,139
20230614,130000,701239850,6200,6200,6200,6200,0
20230614,125900,701239850,6200,6190,6200,6190,2676
20230614,125800,684675000,6200,6200,6200,6200,41
20230614,125700,684420800,6200,6200,6200,6200,0
20230614,125600,684420800,6200,6200,6200,6200,41
20230614,125500,684166600,6200,6200,6200,6200,42
20230614,125400,683906200,6190,6200,6200,6190,1043
20230614,125300,677449600,6200,6190,6200,6190,30
20230614,125200,677263800,6200,6200,6200,6200,101
20230614,125100,676637600,6200,6200,6200,6200,44
20230614,125000,676364800,6200,6200,6200,6200,82
20230614,124900,675856400,6210,6210,6210,6210,0
20230614,124800,675856400,6210,6200,6210,6200,1157
20230614,124700,668682990,6210,6210,6210,6210,1
20230614,124600,668676780,6210,6210,6210,6210,0
20230614,124500,668676780,6210,6210,6210,6210,0
20230614,124400,668676780,6210,6210,6210,6210,923
20230614,124300,662944950,6210,6210,6210,6210,100
20230614,124200,662323950,6200,6210,6210,6200,23
20230614,124100,662181210,6220,6220,6220,6220,1
20230614,124000,662174990,6210,6220,6220,6210,3
20230614,123900,662156350,6210,6210,6240,6210,462
20230614,123800,659281430,6240,6220,6240,6220,152
20230614,123700,658335150,6220,6220,6220,6210,141
20230614,123600,657459330,6240,6240,6240,6240,0
20230614,123500,657459330,6240,6240,6240,6240,0
20230614,123400,657459330,6240,6240,6240,6240,0
20230614,123300,657459330,6240,6240,6240,6240,0
20230614,123200,657459330,6240,6240,6240,6240,0
20230614,123100,657459330,6240,6240,6240,6240,1
20230614,123000,657453090,6210,6240,6240,6210,252
20230614,122900,655885710,6240,6240,6240,6240,41
20230614,122800,655629870,6240,6240,6240,6240,1
20230614,122700,655623630,6220,6240,6240,6220,42
20230614,122600,655361570,6240,6230,6240,6230,82
20230614,122500,654850300,6230,6230,6230,6230,111
20230614,122400,654158770,6230,6230,6230,6230,42
20230614,122300,653897110,6230,6230,6230,6230,41
20230614,122200,653641680,6230,6230,6230,6230,41
20230614,122100,653386250,6230,6220,6230,6220,1118
20230614,122000,646432280,6220,6220,6220,6220,41
20230614,121900,646177260,6210,6210,6210,6210,60
20230614,121800,645804660,6220,6220,6220,6220,15
20230614,121700,645711360,6220,6220,6220,6220,0
20230614,121600,645711360,6220,6220,6220,6220,0
20230614,121500,645711360,6220,6220,6220,6210,1011
20230614,121400,639432940,6220,6220,6220,6220,55
20230614,121300,639090840,6220,6220,6220,6220,41
20230614,121200,638835820,6220,6210,6220,6210,314
20230614,121100,636885730,6220,6210,6220,6210,45
20230614,121000,636605860,6230,6230,6230,6230,41
20230614,120900,636350430,6220,6230,6230,6210,557
20230614,120800,632891180,6210,6230,6230,6210,18
20230614,120700,632779100,6220,6220,6220,6220,0
20230614,120600,632779100,6220,6220,6220,6220,0
20230614,120500,632779100,6220,6230,6230,6220,317
20230614,120400,630806950,6220,6230,6230,6220,95
20230614,120300,630215880,6230,6230,6230,6230,41
20230614,120200,629960450,6220,6230,6230,6220,42
20230614,120100,629698800,6220,6230,6230,6220,323
20230614,120000,627689710,6230,6230,6230,6230,41
20230614,115900,627434280,6230,6230,6230,6230,41
20230614,115800,627178850,6220,6230,6230,6220,141
20230614,115700,626301420,6230,6220,6230,6220,956
20230614,115600,620355090,6230,6230,6230,6230,41
20230614,115500,620099660,6230,6210,6230,6210,42
20230614,115400,619838020,6230,6230,6230,6230,0
20230614,115300,619838020,6230,6230,6230,6230,254
20230614,115200,618255600,6230,6220,6230,6220,1201
20230614,115100,610784970,6220,6210,6220,6210,315
20230614,115000,608828770,6200,6200,6200,6200,18
20230614,114900,608717170,6210,6210,6210,6210,41
20230614,114800,608462560,6210,6210,6210,6210,41
20230614,114700,608207950,6210,6210,6210,6210,41
20230614,114600,607953340,6200,6200,6200,6200,2245
20230614,114500,594034340,6210,6200,6210,6200,50
20230614,114400,593723850,6200,6210,6210,6200,91
20230614,114300,593159240,6210,6210,6210,6210,150
20230614,114200,592227740,6210,6210,6210,6210,541
20230614,114100,588868130,6210,6210,6210,6210,51
20230614,114000,588551420,6210,6210,6210,6210,41
20230614,113900,588296810,6200,6200,6200,6200,395
20230614,113800,585847810,6200,6190,6200,6190,79
20230614,113700,585358390,6200,6200,6200,6200,41
20230614,113600,585104190,6200,6200,6200,6200,10
20230614,113500,585042190,6200,6190,6200,6190,141
20230614,113400,584168990,6200,6200,6200,6200,41
20230614,113300,583914790,6200,6200,6200,6200,41
20230614,113200,583660590,6200,6200,6200,6200,14
20230614,113100,583573790,6200,6200,6200,6200,101
20230614,113000,582947590,6200,6200,6200,6200,100
20230614,112900,582327590,6210,6210,6210,6210,0
20230614,112800,582327590,6210,6210,6210,6210,0
20230614,112700,582327590,6210,6210,6210,6200,1856
20230614,112600,570820330,6210,6210,6210,6210,42
20230614,112500,570559510,6210,6210,6210,6210,41
20230614,112400,570304900,6210,6210,6210,6200,592
20230614,112300,566631580,6220,6210,6220,6210,8
20230614,112200,566581830,6220,6210,6220,6210,2898
20230614,112100,548584790,6220,6220,6220,6220,805
20230614,112000,543577690,6220,6220,6220,6220,1
20230614,111900,543571470,6230,6220,6230,6220,51
20230614,111800,543253840,6240,6240,6240,6240,0
20230614,111700,543253840,6240,6220,6240,6210,180
20230614,111600,542135900,6220,6220,6220,6220,2
20230614,111500,542123460,6200,6200,6200,6200,0
20230614,111400,542123460,6200,6200,6200,6200,9
20230614,111300,542067660,6200,6200,6200,6200,3474
20230614,111200,520528860,6210,6210,6210,6210,0
20230614,111100,520528860,6210,6210,6240,6210,914
20230614,111000,514851690,6210,6240,6240,6210,604
20230614,110900,511099520,6240,6240,6240,6240,0
20230614,110800,511099520,6240,6240,6240,6240,41
20230614,110700,510843680,6240,6240,6240,6240,41
20230614,110600,510587840,6240,6240,6240,6240,0
20230614,110500,510587840,6240,6240,6240,6240,0
20230614,110400,510587840,6240,6210,6240,6210,602
20230614,110300,506849360,6240,6220,6240,6220,9
20230614,110200,506793340,6240,6240,6240,6240,0
20230614,110100,506793340,6240,6220,6240,6220,8
20230614,110000,506743560,6240,6240,6240,6240,0
20230614,105900,506743560,6240,6220,6240,6220,131
20230614,105800,505927700,6220,6220,6220,6220,20
20230614,105700,505803300,6220,6220,6230,6220,505
20230614,105600,502662060,6220,6220,6220,6220,10
20230614,105500,502599860,6220,6220,6220,6220,1
20230614,105400,502593640,6240,6240,6240,6240,8
20230614,105300,502543720,6240,6230,6240,6230,9
20230614,105200,502487600,6230,6240,6250,6230,189
20230614,105100,501307670,6250,6240,6250,6230,1606
20230614,105000,491274230,6230,6230,6230,6230,16
20230614,104900,491174550,6230,6230,6230,6230,623
20230614,104800,487293260,6230,6230,6230,6230,0
20230614,104700,487293260,6230,6230,6230,6230,200
20230614,104600,486047260,6230,6230,6230,6230,1
20230614,104500,486041030,6230,6230,6230,6230,0
20230614,104400,486041030,6230,6230,6230,6230,8
20230614,104300,485991190,6230,6230,6230,6220,94
20230614,104200,485406480,6240,6230,6240,6220,588
20230614,104100,481744360,6230,6230,6230,6230,0
20230614,104000,481744360,6230,6230,6230,6230,1
20230614,103900,481738130,6230,6230,6230,6230,0
20230614,103800,481738130,6230,6230,6230,6230,50
20230614,103700,481426630,6230,6210,6230,6210,758
20230614,103600,476719250,6210,6230,6230,6210,778
20230614,103500,471879530,6230,6240,6240,6230,296
20230614,103400,470034850,6240,6240,6240,6240,118
20230614,103300,469298530,6240,6240,6240,6240,41
20230614,103200,469042690,6240,6240,6240,6240,41
20230614,103100,468786850,6240,6240,6240,6240,111
20230614,103000,468094210,6220,6220,6220,6220,1676
20230614,102900,457669490,6220,6200,6220,6200,741
20230614,102800,453074470,6200,6220,6220,6190,53
20230614,102700,452745070,6200,6200,6200,6200,1
20230614,102600,452738870,6220,6210,6220,6210,47
20230614,102500,452446580,6200,6220,6220,6200,41
20230614,102400,452192090,6200,6200,6200,6200,0
20230614,102300,452192090,6200,6200,6200,6200,160
20230614,102200,451200090,6180,6180,6180,6180,0
20230614,102100,451200090,6180,6200,6200,6180,1432
20230614,102000,442337920,6200,6200,6200,6200,1000
20230614,101900,436137920,6210,6220,6220,6210,703
20230614,101800,431772270,6210,6210,6210,6210,100
20230614,101700,431151270,6220,6220,6230,6220,721
20230614,101600,426662680,6220,6210,6220,6210,554
20230614,101500,423216900,6210,6190,6210,6190,1047
20230614,101400,416724340,6200,6200,6200,6200,0
20230614,101300,416724340,6200,6200,6200,6200,1018
20230614,101200,410412740,6200,6200,6200,6200,0
20230614,101100,410412740,6200,6190,6200,6190,143
20230614,101000,409527540,6190,6190,6200,6170,1520
20230614,100900,400140420,6200,6190,6200,6160,4727
20230614,100800,370889990,6190,6170,6190,6170,10
20230614,100700,370828250,6190,6190,6190,6190,187
20230614,100600,369670720,6190,6190,6190,6190,564
20230614,100500,366179560,6180,6180,6190,6180,1776
20230614,100400,355203460,6170,6180,6180,6170,2
20230614,100300,355191110,6180,6180,6180,6180,41
20230614,100200,354937730,6180,6180,6180,6180,41
20230614,100100,354684350,6180,6180,6180,6180,19
20230614,100000,354566930,6180,6180,6180,6180,158
20230614,095900,353590490,6160,6170,6180,6160,58
20230614,095800,353232260,6170,6170,6170,6170,186
20230614,095700,352084640,6170,6170,6170,6170,127
20230614,095600,351301050,6160,6160,6160,6160,176
20230614,095500,350216890,6170,6170,6170,6170,655
20230614,095400,346175540,6170,6170,6170,6170,41
20230614,095300,345922570,6170,6170,6170,6170,11
20230614,095200,345854700,6160,6170,6170,6160,489
20230614,095100,342842020,6180,6180,6180,6180,17
20230614,095000,342736960,6180,6160,6190,6160,1950
20230614,094900,330718590,6160,6160,6160,6150,1032
20230614,094800,324362480,6150,6150,6150,6150,0
20230614,094700,324362480,6150,6160,6160,6150,57
20230614,094600,324011660,6160,6160,6160,6160,44
20230614,094500,323740620,6160,6160,6160,6150,696
20230614,094400,319453740,6150,6170,6170,6150,67
20230614,094300,319041310,6160,6170,6170,6150,302
20230614,094200,317181090,6170,6170,6170,6150,4369
20230614,094100,290280570,6170,6170,6170,6160,748
20230614,094000,285669410,6170,6180,6180,6170,2431
20230614,093900,270669750,6170,6180,6190,6170,2998
20230614,093800,252150600,6200,6180,6200,6180,58
20230614,093700,251791800,6180,6200,6200,6180,68
20230614,093600,251370800,6200,6190,6200,6180,8443
20230614,093500,199164420,6200,6220,6220,6190,839
20230614,093400,193963010,6220,6230,6230,6200,385
20230614,093300,191573750,6230,6230,6230,6230,120
20230614,093200,190826150,6230,6230,6230,6230,59
20230614,093100,190458580,6230,6230,6230,6230,129
20230614,093000,189654910,6200,6200,6200,6200,700
20230614,092900,185314910,6200,6220,6220,6200,19
20230614,092800,185196750,6200,6200,6200,6200,0
20230614,092700,185196750,6200,6230,6230,6200,555
20230614,092600,181749880,6230,6230,6230,6220,58
20230614,092500,181388870,6230,6220,6230,6200,74
20230614,092400,180929160,6220,6220,6220,6210,2823
20230614,092300,163370150,6230,6220,6230,6190,6132
20230614,092200,125370070,6220,6240,6240,6220,35
20230614,092100,125152030,6240,6230,6240,6230,258
20230614,092000,123544680,6230,6200,6230,6200,89
20230614,091900,122991590,6200,6200,6200,6200,249
20230614,091800,121447790,6200,6190,6200,6190,405
20230614,091700,118940420,6190,6220,6240,6190,8498
20230614,091600,66228170,6230,6250,6250,6230,43
20230614,091500,65959920,6250,6230,6250,6220,1880
20230614,091400,54263380,6230,6240,6250,6230,819
20230614,091300,49158930,6240,6250,6250,6240,407
20230614,091200,46619240,6240,6240,6240,6240,709
20230614,091100,42195080,6240,6240,6240,6240,51
20230614,091000,41876840,6230,6220,6230,6220,1120
20230614,090900,34905930,6230,6240,6240,6220,473
20230614,090800,31962910,6240,6240,6240,6240,27
20230614,090700,31794430,6250,6250,6250,6220,1032
20230614,090600,25374430,6250,6250,6250,6220,63
20230614,090500,24981130,6220,6220,6250,6220,914
20230614,090400,19295780,6230,6240,6260,6230,1334
20230614,090300,10968740,6240,6250,6250,6240,243
20230614,090200,9452150,6250,6260,6260,6250,210
20230614,090100,8138500,6250,6280,6290,6250,937
20230614,090000,2254700,6290,6280,6290,6280,359