KissMeData/037270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190100,1889991980,6160,6160,6160,6160,13602
20230616,190000,1889991980,6160,6160,6160,6160,0
20230616,185900,1889991980,6160,6160,6160,6160,0
20230616,185800,1889991980,6160,6160,6160,6160,0
20230616,185700,1889991980,6160,6160,6160,6160,0
20230616,185600,1889991980,6160,6160,6160,6160,0
20230616,185500,1889991980,6160,6160,6160,6160,0
20230616,185400,1889991980,6160,6160,6160,6160,0
20230616,185300,1889991980,6160,6160,6160,6160,0
20230616,185200,1889991980,6160,6160,6160,6160,0
20230616,185100,1889991980,6160,6160,6160,6160,0
20230616,185000,1889991980,6160,6160,6160,6160,0
20230616,184900,1889991980,6160,6160,6160,6160,0
20230616,184800,1889991980,6160,6160,6160,6160,0
20230616,184700,1889991980,6160,6160,6160,6160,0
20230616,184600,1889991980,6160,6160,6160,6160,0
20230616,184500,1889991980,6160,6160,6160,6160,0
20230616,184400,1889991980,6160,6160,6160,6160,0
20230616,184300,1889991980,6160,6160,6160,6160,0
20230616,184200,1889991980,6160,6160,6160,6160,0
20230616,184100,1889991980,6160,6160,6160,6160,0
20230616,184000,1889991980,6160,6160,6160,6160,0
20230616,183900,1889991980,6160,6160,6160,6160,0
20230616,183800,1889991980,6160,6160,6160,6160,0
20230616,183700,1889991980,6160,6160,6160,6160,0
20230616,183600,1889991980,6160,6160,6160,6160,0
20230616,183500,1889991980,6160,6160,6160,6160,0
20230616,183400,1889991980,6160,6160,6160,6160,0
20230616,183300,1889991980,6160,6160,6160,6160,0
20230616,183200,1889991980,6160,6160,6160,6160,0
20230616,183100,1889991980,6160,6160,6160,6160,13602
20230616,183000,1889991980,6160,6160,6160,6160,0
20230616,182900,1889991980,6160,6160,6160,6160,0
20230616,182800,1889991980,6160,6160,6160,6160,0
20230616,182700,1889991980,6160,6160,6160,6160,0
20230616,182600,1889991980,6160,6160,6160,6160,0
20230616,182500,1889991980,6160,6160,6160,6160,0
20230616,182400,1889991980,6160,6160,6160,6160,0
20230616,182300,1889991980,6160,6160,6160,6160,0
20230616,182200,1889991980,6160,6160,6160,6160,0
20230616,182100,1889991980,6160,6160,6160,6160,0
20230616,182000,1889991980,6160,6160,6160,6160,0
20230616,181900,1889991980,6160,6160,6160,6160,0
20230616,181800,1889991980,6160,6160,6160,6160,0
20230616,181700,1889991980,6160,6160,6160,6160,0
20230616,181600,1889991980,6160,6160,6160,6160,0
20230616,181500,1889991980,6160,6160,6160,6160,0
20230616,181400,1889991980,6160,6160,6160,6160,0
20230616,181300,1889991980,6160,6160,6160,6160,0
20230616,181200,1889991980,6160,6160,6160,6160,0
20230616,181100,1889991980,6160,6160,6160,6160,0
20230616,181000,1889991980,6160,6160,6160,6160,0
20230616,180900,1889991980,6160,6160,6160,6160,0
20230616,180800,1889991980,6160,6160,6160,6160,0
20230616,180700,1889991980,6160,6160,6160,6160,0
20230616,180600,1889991980,6160,6160,6160,6160,0
20230616,180500,1889991980,6160,6160,6160,6160,0
20230616,180400,1889991980,6160,6160,6160,6160,0
20230616,180300,1889991980,6160,6160,6160,6160,0
20230616,180200,1889991980,6160,6160,6160,6160,0
20230616,180100,1889991980,6160,6160,6160,6160,13602
20230616,180000,1889991980,6160,6160,6160,6160,0
20230616,175900,1889991980,6160,6160,6160,6160,0
20230616,175800,1889991980,6160,6160,6160,6160,0
20230616,175700,1889991980,6160,6160,6160,6160,0
20230616,175600,1889991980,6160,6160,6160,6160,0
20230616,175500,1889991980,6160,6160,6160,6160,0
20230616,175400,1889991980,6160,6160,6160,6160,0
20230616,175300,1889991980,6160,6160,6160,6160,0
20230616,175200,1889991980,6160,6160,6160,6160,0
20230616,175100,1889991980,6160,6160,6160,6160,0
20230616,175000,1889991980,6160,6160,6160,6160,0
20230616,174900,1889991980,6160,6160,6160,6160,0
20230616,174800,1889991980,6160,6160,6160,6160,0
20230616,174700,1889991980,6160,6160,6160,6160,0
20230616,174600,1889991980,6160,6160,6160,6160,0
20230616,174500,1889991980,6160,6160,6160,6160,0
20230616,174400,1889991980,6160,6160,6160,6160,0
20230616,174300,1889991980,6160,6160,6160,6160,0
20230616,174200,1889991980,6160,6160,6160,6160,0
20230616,174100,1889991980,6160,6160,6160,6160,0
20230616,174000,1889991980,6160,6160,6160,6160,0
20230616,173900,1889991980,6160,6160,6160,6160,0
20230616,173800,1889991980,6160,6160,6160,6160,0
20230616,173700,1889991980,6160,6160,6160,6160,0
20230616,173600,1889991980,6160,6160,6160,6160,0
20230616,173500,1889991980,6160,6160,6160,6160,0
20230616,173400,1889991980,6160,6160,6160,6160,0
20230616,173300,1889991980,6160,6160,6160,6160,0
20230616,173200,1889991980,6160,6160,6160,6160,0
20230616,173100,1889991980,6160,6160,6160,6160,13602
20230616,173000,1889991980,6160,6160,6160,6160,0
20230616,172900,1889991980,6160,6160,6160,6160,0
20230616,172800,1889991980,6160,6160,6160,6160,0
20230616,172700,1889991980,6160,6160,6160,6160,0
20230616,172600,1889991980,6160,6160,6160,6160,0
20230616,172500,1889991980,6160,6160,6160,6160,0
20230616,172400,1889991980,6160,6160,6160,6160,0
20230616,172300,1889991980,6160,6160,6160,6160,0
20230616,172200,1889991980,6160,6160,6160,6160,0
20230616,172100,1889991980,6160,6160,6160,6160,0
20230616,172000,1889991980,6160,6160,6160,6160,0
20230616,171900,1889991980,6160,6160,6160,6160,0
20230616,171800,1889991980,6160,6160,6160,6160,0
20230616,171700,1889991980,6160,6160,6160,6160,0
20230616,171600,1889991980,6160,6160,6160,6160,0
20230616,171500,1889991980,6160,6160,6160,6160,0
20230616,171400,1889991980,6160,6160,6160,6160,0
20230616,171300,1889991980,6160,6160,6160,6160,0
20230616,171200,1889991980,6160,6160,6160,6160,0
20230616,171100,1889991980,6160,6160,6160,6160,0
20230616,171000,1889991980,6160,6160,6160,6160,0
20230616,170900,1889991980,6160,6160,6160,6160,0
20230616,170800,1889991980,6160,6160,6160,6160,0
20230616,170700,1889991980,6160,6160,6160,6160,0
20230616,170600,1889991980,6160,6160,6160,6160,0
20230616,170500,1889991980,6160,6160,6160,6160,0
20230616,170400,1889991980,6160,6160,6160,6160,0
20230616,170300,1889991980,6160,6160,6160,6160,0
20230616,170200,1889991980,6160,6160,6160,6160,0
20230616,170100,1889991980,6160,6160,6160,6160,13602
20230616,170000,1889991980,6160,6160,6160,6160,0
20230616,165900,1889991980,6160,6160,6160,6160,0
20230616,165800,1889991980,6160,6160,6160,6160,0
20230616,165700,1889991980,6160,6160,6160,6160,0
20230616,165600,1889991980,6160,6160,6160,6160,0
20230616,165500,1889991980,6160,6160,6160,6160,0
20230616,165400,1889991980,6160,6160,6160,6160,0
20230616,165300,1889991980,6160,6160,6160,6160,0
20230616,165200,1889991980,6160,6160,6160,6160,0
20230616,165100,1889991980,6160,6160,6160,6160,0
20230616,165000,1889991980,6160,6160,6160,6160,0
20230616,164900,1889991980,6160,6160,6160,6160,0
20230616,164800,1889991980,6160,6160,6160,6160,0
20230616,164700,1889991980,6160,6160,6160,6160,0
20230616,164600,1889991980,6160,6160,6160,6160,0
20230616,164500,1889991980,6160,6160,6160,6160,0
20230616,164400,1889991980,6160,6160,6160,6160,0
20230616,164300,1889991980,6160,6160,6160,6160,0
20230616,164200,1889991980,6160,6160,6160,6160,0
20230616,164100,1889991980,6160,6160,6160,6160,0
20230616,164000,1889991980,6160,6160,6160,6160,0
20230616,163900,1889991980,6160,6160,6160,6160,0
20230616,163800,1889991980,6160,6160,6160,6160,0
20230616,163700,1889991980,6160,6160,6160,6160,0
20230616,163600,1889991980,6160,6160,6160,6160,0
20230616,163500,1889991980,6160,6160,6160,6160,0
20230616,163400,1889991980,6160,6160,6160,6160,0
20230616,163300,1889991980,6160,6160,6160,6160,0
20230616,163200,1889991980,6160,6160,6160,6160,0
20230616,163100,1889991980,6160,6160,6160,6160,13602
20230616,163000,1889991980,6160,6160,6160,6160,0
20230616,162900,1889991980,6160,6160,6160,6160,0
20230616,162800,1889991980,6160,6160,6160,6160,0
20230616,162700,1889991980,6160,6160,6160,6160,0
20230616,162600,1889991980,6160,6160,6160,6160,0
20230616,162500,1889991980,6160,6160,6160,6160,0
20230616,162400,1889991980,6160,6160,6160,6160,0
20230616,162300,1889991980,6160,6160,6160,6160,0
20230616,162200,1889991980,6160,6160,6160,6160,0
20230616,162100,1889991980,6160,6160,6160,6160,0
20230616,162000,1889991980,6160,6160,6160,6160,0
20230616,161900,1889991980,6160,6160,6160,6160,0
20230616,161800,1889991980,6160,6160,6160,6160,0
20230616,161700,1889991980,6160,6160,6160,6160,0
20230616,161600,1889991980,6160,6160,6160,6160,0
20230616,161500,1889991980,6160,6160,6160,6160,0
20230616,161400,1889991980,6160,6160,6160,6160,0
20230616,161300,1889991980,6160,6160,6160,6160,0
20230616,161200,1889991980,6160,6160,6160,6160,0
20230616,161100,1889991980,6160,6160,6160,6160,0
20230616,161000,1889991980,6160,6160,6160,6160,0
20230616,160900,1889991980,6160,6160,6160,6160,0
20230616,160800,1889991980,6160,6160,6160,6160,0
20230616,160700,1889991980,6160,6160,6160,6160,0
20230616,160600,1889991980,6160,6160,6160,6160,0
20230616,160500,1889991980,6160,6160,6160,6160,0
20230616,160400,1889991980,6160,6160,6160,6160,0
20230616,160300,1889991980,6160,6160,6160,6160,0
20230616,160200,1889991980,6160,6160,6160,6160,0
20230616,160100,1889991980,6160,6160,6160,6160,13602
20230616,160000,1889991980,6160,6160,6160,6160,0
20230616,155900,1889991980,6160,6160,6160,6160,0
20230616,155800,1889991980,6160,6160,6160,6160,0
20230616,155700,1889991980,6160,6160,6160,6160,0
20230616,155600,1889991980,6160,6160,6160,6160,0
20230616,155500,1889991980,6160,6160,6160,6160,0
20230616,155400,1889991980,6160,6160,6160,6160,0
20230616,155300,1889991980,6160,6160,6160,6160,0
20230616,155200,1889991980,6160,6160,6160,6160,0
20230616,155100,1889991980,6160,6160,6160,6160,0
20230616,155000,1889991980,6160,6160,6160,6160,0
20230616,154900,1889991980,6160,6160,6160,6160,0
20230616,154800,1889991980,6160,6160,6160,6160,0
20230616,154700,1889991980,6160,6160,6160,6160,0
20230616,154600,1889991980,6160,6160,6160,6160,0
20230616,154500,1889991980,6160,6160,6160,6160,0
20230616,154400,1889991980,6160,6160,6160,6160,0
20230616,154300,1889991980,6160,6160,6160,6160,0
20230616,154200,1889991980,6160,6160,6160,6160,0
20230616,154100,1889991980,6160,6160,6160,6160,0
20230616,154000,1889991980,6160,6160,6160,6160,0
20230616,153900,1889991980,6160,6160,6160,6160,0
20230616,153800,1889991980,6160,6160,6160,6160,0
20230616,153700,1889991980,6160,6160,6160,6160,0
20230616,153600,1889991980,6160,6160,6160,6160,0
20230616,153500,1889991980,6160,6160,6160,6160,0
20230616,153400,1889991980,6160,6160,6160,6160,0
20230616,153300,1889991980,6160,6160,6160,6160,0
20230616,153200,1889991980,6160,6160,6160,6160,0
20230616,153100,1889991980,6160,6160,6160,6160,13602
20230616,153000,1889991980,6160,6160,6160,6160,13602
20230616,152900,1806203660,6160,6160,6160,6160,0
20230616,152800,1806203660,6160,6160,6160,6160,0
20230616,152700,1806203660,6160,6160,6160,6160,0
20230616,152600,1806203660,6160,6160,6160,6160,0
20230616,152500,1806203660,6160,6160,6160,6160,0
20230616,152400,1806203660,6160,6160,6160,6160,0
20230616,152300,1806203660,6160,6160,6160,6160,0
20230616,152200,1806203660,6160,6160,6160,6160,0
20230616,152100,1806203660,6160,6160,6160,6160,0
20230616,152000,1806203660,6160,6160,6160,6160,0
20230616,151900,1806203660,6160,6170,6170,6160,1532
20230616,151800,1796756580,6160,6170,6170,6160,1417
20230616,151700,1788026380,6160,6160,6170,6160,500
20230616,151600,1784946360,6160,6160,6170,6160,1930
20230616,151500,1773042360,6170,6170,6170,6160,939
20230616,151400,1767250600,6170,6180,6180,6170,500
20230616,151300,1764165550,6170,6170,6180,6160,1546
20230616,151200,1754640540,6170,6170,6170,6160,1618
20230616,151100,1744657510,6170,6170,6170,6160,437
20230616,151000,1741963340,6170,6170,6180,6170,7797
20230616,150900,1693855800,6170,6170,6180,6170,35
20230616,150800,1693639810,6180,6180,6180,6180,16
20230616,150700,1693540930,6180,6190,6190,6170,23369
20230616,150600,1549120530,6190,6190,6190,6190,105
20230616,150500,1548470580,6190,6190,6190,6190,4
20230616,150400,1548445820,6190,6190,6190,6180,551
20230616,150300,1545035250,6190,6190,6190,6190,317
20230616,150200,1543073020,6190,6190,6200,6190,372
20230616,150100,1540770300,6190,6190,6190,6190,1924
20230616,150000,1528860740,6190,6190,6190,6190,4
20230616,145900,1528835980,6200,6200,6200,6190,518
20230616,145800,1525629380,6200,6190,6200,6180,851
20230616,145700,1520362230,6180,6190,6190,6180,302
20230616,145600,1518493850,6190,6190,6190,6190,4
20230616,145500,1518469090,6190,6190,6190,6190,106
20230616,145400,1517812950,6190,6190,6190,6190,101
20230616,145300,1517187760,6190,6190,6190,6190,4
20230616,145200,1517163000,6190,6190,6190,6190,100
20230616,145100,1516544000,6190,6190,6190,6190,12
20230616,145000,1516469720,6190,6180,6190,6180,456
20230616,144900,1513651600,6180,6190,6190,6180,627
20230616,144800,1509770690,6190,6190,6190,6190,0
20230616,144700,1509770690,6190,6190,6190,6190,56
20230616,144600,1509424050,6190,6180,6190,6180,38
20230616,144500,1509188840,6180,6190,6190,6180,1195
20230616,144400,1501803600,6180,6180,6180,6180,108
20230616,144300,1501136160,6180,6180,6180,6180,44
20230616,144200,1500864240,6180,6180,6190,6180,10
20230616,144100,1500802360,6180,6180,6180,6180,1009
20230616,144000,1494566740,6170,6180,6180,6170,147
20230616,143900,1493659730,6180,6180,6180,6180,13
20230616,143800,1493579390,6180,6180,6180,6180,65
20230616,143700,1493177690,6180,6180,6180,6180,12
20230616,143600,1493103530,6180,6180,6180,6170,850
20230616,143500,1487855360,6180,6180,6180,6180,520
20230616,143400,1484641760,6170,6180,6180,6170,291
20230616,143300,1482844740,6170,6190,6190,6170,3562
20230616,143200,1460836880,6190,6190,6190,6190,199
20230616,143100,1459605070,6190,6180,6190,6180,106
20230616,143000,1458948940,6180,6180,6190,6180,7
20230616,142900,1458905640,6190,6180,6190,6180,1110
20230616,142800,1452044740,6180,6180,6180,6180,500
20230616,142700,1448954740,6180,6190,6190,6180,164
20230616,142600,1447941180,6190,6190,6190,6190,10
20230616,142500,1447879280,6190,6190,6190,6190,537
20230616,142400,1444555250,6190,6180,6190,6180,2973
20230616,142300,1426182070,6180,6180,6180,6180,30
20230616,142200,1425996670,6180,6180,6180,6180,0
20230616,142100,1425996670,6180,6180,6180,6180,133
20230616,142000,1425174730,6180,6180,6180,6180,1538
20230616,141900,1415669890,6180,6180,6180,6180,300
20230616,141800,1413815890,6180,6180,6180,6180,8
20230616,141700,1413766450,6180,6180,6180,6180,601
20230616,141600,1410052270,6180,6180,6180,6180,56
20230616,141500,1409706190,6180,6190,6190,6170,630
20230616,141400,1405814450,6190,6180,6190,6180,56
20230616,141300,1405467860,6190,6190,6190,6190,4
20230616,141200,1405443100,6180,6180,6180,6180,80
20230616,141100,1404948700,6180,6180,6180,6180,0
20230616,141000,1404948700,6180,6180,6190,6180,36
20230616,140900,1404726180,6180,6180,6180,6180,5
20230616,140800,1404695280,6180,6180,6180,6180,336
20230616,140700,1402618800,6180,6180,6180,6180,305
20230616,140600,1400733900,6180,6180,6190,6170,661
20230616,140500,1396649520,6180,6180,6180,6170,4025
20230616,140400,1371813760,6180,6180,6180,6180,4
20230616,140300,1371789040,6170,6190,6190,6170,3015
20230616,140200,1353183130,6180,6180,6180,6180,0
20230616,140100,1353183130,6180,6190,6190,6180,274
20230616,140000,1351489770,6190,6190,6190,6180,103
20230616,135900,1350853200,6190,6190,6190,6190,4
20230616,135800,1350828440,6180,6190,6190,6180,33
20230616,135700,1350624440,6180,6180,6180,6180,12
20230616,135600,1350550280,6180,6190,6190,6180,1485
20230616,135500,1341372740,6190,6190,6190,6190,5
20230616,135400,1341341790,6190,6180,6190,6180,14
20230616,135300,1341255170,6180,6180,6180,6180,46
20230616,135200,1340970890,6180,6190,6190,6170,95
20230616,135100,1340383850,6180,6190,6190,6180,662
20230616,135000,1336292480,6190,6190,6190,6190,12
20230616,134900,1336218200,6180,6190,6190,6180,5182
20230616,134800,1304193390,6200,6190,6200,6190,800
20230616,134700,1299241340,6190,6190,6190,6190,27
20230616,134600,1299074210,6200,6190,6200,6190,204
20230616,134500,1297811410,6190,6190,6190,6190,0
20230616,134400,1297811410,6190,6190,6190,6190,4
20230616,134300,1297786650,6190,6180,6190,6180,4
20230616,134200,1297761910,6180,6190,6190,6180,1456
20230616,134100,1288749560,6190,6200,6200,6190,31
20230616,134000,1288557630,6200,6190,6200,6190,163
20230616,133900,1287548590,6200,6200,6200,6200,0
20230616,133800,1287548590,6200,6200,6200,6190,3164
20230616,133700,1267963280,6200,6200,6200,6200,3
20230616,133600,1267944680,6190,6190,6190,6190,27
20230616,133500,1267777550,6200,6200,6200,6200,64
20230616,133400,1267380750,6190,6190,6190,6190,9
20230616,133300,1267325040,6200,6190,6200,6190,11
20230616,133200,1267256850,6200,6200,6200,6190,559
20230616,133100,1263791100,6200,6200,6200,6200,0
20230616,133000,1263791100,6200,6190,6200,6190,67
20230616,132900,1263376010,6200,6200,6200,6200,4
20230616,132800,1263351210,6200,6200,6200,6200,15
20230616,132700,1263258210,6200,6200,6200,6200,5
20230616,132600,1263227210,6200,6190,6200,6190,54
20230616,132500,1262892920,6200,6190,6200,6190,182
20230616,132400,1261766290,6200,6200,6200,6200,5
20230616,132300,1261735290,6200,6200,6200,6190,127
20230616,132200,1260947910,6190,6200,6200,6190,3098
20230616,132100,1241740610,6210,6210,6210,6210,9
20230616,132000,1241684720,6210,6210,6210,6210,4
20230616,131900,1241659880,6200,6200,6200,6200,528
20230616,131800,1238386280,6200,6200,6200,6200,585
20230616,131700,1234759280,6210,6200,6210,6200,7
20230616,131600,1234715840,6200,6200,6200,6200,3398
20230616,131500,1213648240,6210,6210,6210,6210,1231
20230616,131400,1206003730,6210,6200,6210,6200,61
20230616,131300,1205625190,6200,6200,6200,6200,500
20230616,131200,1202525190,6200,6210,6210,6200,1942
20230616,131100,1190475370,6210,6210,6210,6210,84
20230616,131000,1189953730,6210,6210,6210,6210,100
20230616,130900,1189332730,6210,6210,6210,6210,15
20230616,130800,1189239580,6200,6200,6200,6200,28
20230616,130700,1189065980,6210,6210,6210,6210,0
20230616,130600,1189065980,6210,6210,6210,6210,7
20230616,130500,1189022510,6210,6210,6210,6210,6
20230616,130400,1188985250,6210,6210,6210,6210,0
20230616,130300,1188985250,6210,6200,6210,6200,614
20230616,130200,1185178350,6200,6200,6210,6200,1538
20230616,130100,1175642740,6210,6200,6210,6200,214
20230616,130000,1174315830,6200,6210,6210,6200,137
20230616,125900,1173465280,6200,6210,6210,6200,44
20230616,125800,1173192380,6200,6200,6200,6200,776
20230616,125700,1168381180,6200,6210,6210,6200,295
20230616,125600,1166552090,6210,6210,6210,6210,120
20230616,125500,1165806890,6210,6210,6210,6210,0
20230616,125400,1165806890,6210,6210,6210,6210,45
20230616,125300,1165527440,6210,6210,6210,6210,438
20230616,125200,1162807460,6200,6200,6200,6200,27
20230616,125100,1162640060,6210,6210,6210,6200,125
20230616,125000,1161864810,6200,6210,6210,6200,888
20230616,124900,1156350430,6210,6210,6210,6210,133
20230616,124800,1155524500,6210,6200,6210,6200,4576
20230616,124700,1127137520,6190,6190,6190,6190,500
20230616,124600,1124042520,6190,6200,6200,6190,48
20230616,124500,1123745190,6200,6200,6200,6200,17
20230616,124400,1123639790,6200,6200,6200,6200,6182
20230616,124300,1085311390,6210,6210,6210,6210,199
20230616,124200,1084075600,6210,6210,6210,6210,4
20230616,124100,1084050760,6200,6200,6200,6200,512
20230616,124000,1080876360,6200,6210,6210,6200,68
20230616,123900,1080454560,6210,6210,6210,6210,14
20230616,123800,1080367620,6210,6210,6210,6210,12
20230616,123700,1080293100,6210,6210,6210,6210,20
20230616,123600,1080168900,6210,6210,6210,6210,1684
20230616,123500,1069711260,6220,6220,6220,6210,580
20230616,123400,1066109200,6210,6210,6220,6210,1330
20230616,123300,1057849860,6210,6210,6210,6210,174
20230616,123200,1056769320,6220,6220,6220,6220,34
20230616,123100,1056557840,6220,6220,6220,6220,4
20230616,123000,1056532960,6220,6220,6220,6220,10
20230616,122900,1056470760,6210,6220,6220,6210,38
20230616,122800,1056234670,6220,6210,6220,6210,105
20230616,122700,1055582570,6220,6220,6220,6220,21
20230616,122600,1055451950,6220,6220,6220,6220,32
20230616,122500,1055252910,6220,6220,6220,6220,404
20230616,122400,1052740030,6220,6210,6220,6210,709
20230616,122300,1048336930,6210,6210,6210,6210,79
20230616,122200,1047846340,6220,6220,6220,6220,16
20230616,122100,1047746820,6220,6210,6220,6210,150
20230616,122000,1046815210,6210,6220,6220,6210,52
20230616,121900,1046492280,6220,6220,6220,6210,219
20230616,121800,1045131920,6210,6210,6210,6210,27
20230616,121700,1044964250,6220,6220,6220,6220,10
20230616,121600,1044902050,6210,6210,6220,6210,109
20230616,121500,1044225020,6220,6220,6220,6220,0
20230616,121400,1044225020,6220,6220,6220,6220,13
20230616,121300,1044144160,6220,6210,6220,6210,104
20230616,121200,1043497550,6210,6210,6210,6210,1677
20230616,121100,1033083380,6220,6220,6220,6210,76
20230616,121000,1032610730,6220,6220,6220,6220,3
20230616,120900,1032592070,6220,6220,6220,6220,11
20230616,120800,1032523650,6220,6220,6220,6220,126
20230616,120700,1031739930,6220,6210,6220,6210,218
20230616,120600,1030384440,6220,6220,6220,6220,20
20230616,120500,1030260040,6220,6220,6220,6220,4
20230616,120400,1030235160,6220,6220,6220,6220,3
20230616,120300,1030216500,6220,6220,6220,6220,22
20230616,120200,1030079660,6210,6220,6220,6210,49
20230616,120100,1029775320,6220,6220,6220,6220,71
20230616,120000,1029333700,6220,6220,6220,6220,531
20230616,115900,1026030880,6220,6220,6220,6220,4
20230616,115800,1026006000,6220,6220,6220,6220,21
20230616,115700,1025875380,6220,6220,6220,6220,4
20230616,115600,1025850500,6220,6210,6220,6210,627
20230616,115500,1021951840,6210,6210,6220,6210,63
20230616,115400,1021560390,6220,6220,6220,6220,41
20230616,115300,1021305370,6220,6220,6230,6220,407
20230616,115200,1018773710,6220,6210,6220,6210,2051
20230616,115100,1006016500,6210,6210,6210,6210,247
20230616,115000,1004482630,6220,6220,6220,6220,30
20230616,114900,1004296030,6210,6210,6210,6210,70
20230616,114800,1003861330,6210,6220,6220,6210,101
20230616,114700,1003233120,6220,6220,6220,6220,1029
20230616,114600,996832740,6210,6210,6210,6210,100
20230616,114500,996211740,6210,6220,6220,6210,38
20230616,114400,995975650,6220,6220,6220,6210,19
20230616,114300,995857510,6210,6210,6210,6210,471
20230616,114200,992932600,6220,6220,6220,6210,26
20230616,114100,992770920,6220,6220,6220,6220,504
20230616,114000,989636040,6220,6210,6220,6210,1028
20230616,113900,983242150,6220,6220,6220,6220,22
20230616,113800,983105310,6220,6210,6220,6210,111
20230616,113700,982415890,6220,6220,6220,6220,16
20230616,113600,982316370,6220,6220,6220,6220,11
20230616,113500,982247950,6220,6210,6220,6210,177
20230616,113400,981148720,6210,6210,6210,6200,1303
20230616,113300,973058070,6210,6210,6210,6210,42
20230616,113200,972797250,6210,6210,6210,6210,15
20230616,113100,972704100,6210,6210,6210,6200,703
20230616,113000,968345280,6200,6210,6210,6200,39
20230616,112900,968103440,6200,6200,6210,6200,466
20230616,112800,965214130,6210,6210,6210,6210,27
20230616,112700,965046460,6210,6210,6210,6210,4
20230616,112600,965021620,6210,6210,6210,6200,77
20230616,112500,964543990,6210,6210,6210,6210,0
20230616,112400,964543990,6210,6210,6210,6210,15
20230616,112300,964450840,6210,6210,6210,6200,115
20230616,112200,963736970,6210,6210,6210,6210,50
20230616,112100,963426470,6200,6210,6210,6200,34
20230616,112000,963215560,6210,6190,6210,6190,1721
20230616,111900,952562350,6200,6200,6200,6200,1000
20230616,111800,946362350,6210,6210,6210,6210,25
20230616,111700,946207100,6210,6200,6210,6200,3517
20230616,111600,924397040,6200,6200,6200,6200,15
20230616,111500,924304040,6200,6200,6200,6200,13
20230616,111400,924223440,6200,6200,6200,6200,2500
20230616,111300,908723440,6200,6200,6200,6200,520
20230616,111200,905499440,6190,6200,6200,6190,778
20230616,111100,900681110,6200,6200,6200,6200,56
20230616,111000,900333910,6200,6200,6200,6200,22
20230616,110900,900197510,6200,6200,6200,6200,4
20230616,110800,900172710,6200,6200,6200,6200,10
20230616,110700,900110710,6200,6200,6200,6190,64
20230616,110600,899714210,6190,6190,6200,6190,243
20230616,110500,898210000,6200,6200,6200,6200,22
20230616,110400,898073600,6200,6200,6200,6200,100
20230616,110300,897453600,6190,6190,6200,6190,932
20230616,110200,891684480,6190,6200,6200,6190,114
20230616,110100,890977700,6200,6200,6200,6190,32
20230616,110000,890779570,6190,6190,6200,6180,24
20230616,105900,890630970,6200,6190,6200,6190,140
20230616,105800,889763970,6190,6190,6190,6190,1121
20230616,105700,882824980,6180,6190,6190,6180,263
20230616,105600,881199440,6180,6180,6180,6180,219
20230616,105500,879846020,6180,6180,6190,6180,141
20230616,105400,878973510,6190,6190,6190,6190,55
20230616,105300,878633060,6190,6190,6190,6190,110
20230616,105200,877952160,6190,6190,6190,6190,284
20230616,105100,876194200,6190,6190,6190,6180,412
20230616,105000,873643930,6200,6190,6200,6190,51
20230616,104900,873328230,6200,6200,6200,6200,25
20230616,104800,873173230,6200,6200,6200,6200,30
20230616,104700,872987230,6200,6200,6200,6200,0
20230616,104600,872987230,6200,6200,6200,6200,4
20230616,104500,872962430,6210,6180,6210,6180,215
20230616,104400,871633280,6180,6210,6210,6180,5405
20230616,104300,838190130,6210,6210,6210,6210,4
20230616,104200,838165290,6200,6210,6210,6200,100
20230616,104100,837545150,6210,6210,6210,6210,25
20230616,104000,837389900,6200,6210,6210,6200,119
20230616,103900,836650960,6210,6210,6210,6200,147
20230616,103800,835738460,6210,6210,6210,6210,0
20230616,103700,835738460,6210,6220,6220,6210,8
20230616,103600,835688730,6200,6200,6200,6200,500
20230616,103500,832588730,6210,6210,6220,6210,1257
20230616,103400,824775670,6210,6210,6210,6210,630
20230616,103300,820863370,6210,6220,6220,6210,138
20230616,103200,820006290,6220,6210,6220,6210,496
20230616,103100,816921370,6220,6210,6220,6210,528
20230616,103000,813642450,6210,6220,6220,6210,525
20230616,102900,810377200,6220,6220,6220,6220,6
20230616,102800,810339880,6210,6210,6220,6210,600
20230616,102700,806613830,6220,6220,6220,6220,3
20230616,102600,806595170,6220,6210,6220,6210,552
20230616,102500,803166210,6210,6210,6210,6210,2
20230616,102400,803153790,6210,6210,6210,6200,2029
20230616,102300,790573840,6210,6210,6210,6200,512
20230616,102200,787398980,6200,6210,6210,6200,28
20230616,102100,787225370,6210,6220,6220,6210,119
20230616,102000,786486180,6210,6210,6220,6210,1113
20230616,101900,779574410,6220,6220,6220,6220,352
20230616,101800,777384970,6220,6220,6220,6220,10
20230616,101700,777322770,6210,6210,6220,6210,141
20230616,101600,776447080,6220,6210,6220,6210,22
20230616,101500,776310290,6220,6220,6220,6220,13
20230616,101400,776229430,6220,6210,6220,6210,95
20230616,101300,775639440,6210,6210,6210,6210,116
20230616,101200,774919080,6210,6210,6210,6210,249
20230616,101100,773372790,6220,6220,6230,6210,72
20230616,101000,772924910,6230,6220,6230,6220,2488
20230616,100900,757447490,6220,6220,6220,6220,174
20230616,100800,756365210,6220,6200,6220,6200,2364
20230616,100700,741672100,6200,6200,6210,6200,2795
20230616,100600,724343000,6220,6210,6220,6200,537
20230616,100500,721013510,6200,6200,6200,6200,39
20230616,100400,720771710,6210,6220,6220,6210,51
20230616,100300,720454990,6210,6210,6210,6210,50
20230616,100200,720144490,6210,6210,6210,6210,280
20230616,100100,718405690,6210,6210,6210,6210,1020
20230616,100000,712071490,6220,6210,6220,6210,36
20230616,095900,711847920,6220,6220,6220,6220,3
20230616,095800,711829260,6220,6220,6220,6220,2
20230616,095700,711816820,6220,6230,6230,6220,545
20230616,095600,708426880,6220,6210,6220,6210,1996
20230616,095500,696025730,6220,6220,6220,6220,2502
20230616,095400,680463290,6210,6220,6220,6210,41
20230616,095300,680208640,6210,6220,6220,6210,1142
20230616,095200,673111900,6220,6220,6220,6220,131
20230616,095100,672297080,6220,6230,6230,6220,34
20230616,095000,672085520,6220,6220,6220,6220,261
20230616,094900,670462100,6230,6220,6230,6210,1107
20230616,094800,663568630,6220,6230,6230,6220,500
20230616,094700,660458590,6230,6220,6230,6220,534
20230616,094600,657136400,6220,6220,6230,6220,12
20230616,094500,657061750,6220,6230,6230,6220,1055
20230616,094400,650499140,6230,6210,6230,6210,29
20230616,094300,650319030,6210,6210,6230,6210,66
20230616,094200,649908400,6220,6220,6230,6220,159
20230616,094100,648919370,6230,6230,6230,6230,10
20230616,094000,648857070,6230,6230,6230,6230,310
20230616,093900,646925770,6230,6230,6230,6220,1375
20230616,093800,638369520,6230,6210,6230,6210,1558
20230616,093700,628663720,6230,6230,6230,6230,11
20230616,093600,628595190,6210,6200,6230,6200,1740
20230616,093500,617778450,6200,6220,6220,6200,1390
20230616,093400,609159250,6220,6210,6220,6190,7790
20230616,093300,560874460,6210,6210,6210,6210,1015
20230616,093200,554571310,6220,6230,6230,6220,797
20230616,093100,549606320,6230,6220,6230,6220,4834
20230616,093000,519518730,6220,6220,6220,6200,3744
20230616,092900,496281480,6220,6210,6220,6210,942
20230616,092800,490430720,6210,6210,6210,6200,2149
20230616,092700,477087430,6210,6210,6210,6190,96
20230616,092600,476493010,6200,6190,6210,6180,3669
20230616,092500,453759930,6190,6190,6190,6180,1250
20230616,092400,446032430,6180,6180,6180,6180,140
20230616,092300,445167230,6200,6180,6200,6170,2242
20230616,092200,431327670,6180,6190,6200,6180,1265
20230616,092100,423500150,6170,6170,6170,6170,6295
20230616,092000,384660000,6180,6190,6190,6180,4905
20230616,091900,354331040,6190,6190,6200,6190,5184
20230616,091800,322240490,6200,6200,6200,6200,675
20230616,091700,318055490,6200,6190,6200,6190,45
20230616,091600,317776890,6200,6200,6200,6180,715
20230616,091500,313353510,6190,6200,6200,6190,1508
20230616,091400,304016730,6210,6190,6210,6190,3034
20230616,091300,285191610,6190,6200,6200,6180,2549
20230616,091200,269417950,6200,6210,6210,6200,4
20230616,091100,269393120,6190,6190,6210,6190,7568
20230616,091000,222471020,6200,6180,6200,6160,10824
20230616,090900,155686170,6180,6180,6200,6180,3505
20230616,090800,134011490,6180,6170,6180,6170,1101
20230616,090700,127212910,6180,6170,6180,6170,692
20230616,090600,122940770,6160,6170,6170,6160,4345
20230616,090500,96158780,6170,6170,6170,6170,1107
20230616,090400,89328590,6160,6170,6170,6150,3282
20230616,090300,69101390,6170,6180,6200,6160,4122
20230616,090200,43642700,6180,6170,6180,6170,1135
20230616,090100,36634180,6170,6200,6200,6170,4151
20230616,090000,10974000,6200,6200,6200,6200,1770