KissMeData/084690/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203300,184841150,7340,7340,7340,7340,3324
20230601,203200,184841150,7340,7340,7340,7340,0
20230601,203100,184841150,7340,7340,7340,7340,0
20230601,203000,184841150,7340,7340,7340,7340,0
20230601,202900,184841150,7340,7340,7340,7340,0
20230601,202800,184841150,7340,7340,7340,7340,0
20230601,202700,184841150,7340,7340,7340,7340,0
20230601,202600,184841150,7340,7340,7340,7340,0
20230601,202500,184841150,7340,7340,7340,7340,0
20230601,202400,184841150,7340,7340,7340,7340,0
20230601,202300,184841150,7340,7340,7340,7340,0
20230601,202200,184841150,7340,7340,7340,7340,0
20230601,202100,184841150,7340,7340,7340,7340,0
20230601,202000,184841150,7340,7340,7340,7340,0
20230601,201900,184841150,7340,7340,7340,7340,0
20230601,201800,184841150,7340,7340,7340,7340,0
20230601,201700,184841150,7340,7340,7340,7340,0
20230601,201600,184841150,7340,7340,7340,7340,0
20230601,201500,184841150,7340,7340,7340,7340,0
20230601,201400,184841150,7340,7340,7340,7340,0
20230601,201300,184841150,7340,7340,7340,7340,0
20230601,201200,184841150,7340,7340,7340,7340,0
20230601,201100,184841150,7340,7340,7340,7340,0
20230601,201000,184841150,7340,7340,7340,7340,0
20230601,200900,184841150,7340,7340,7340,7340,0
20230601,200800,184841150,7340,7340,7340,7340,0
20230601,200700,184841150,7340,7340,7340,7340,0
20230601,200600,184841150,7340,7340,7340,7340,0
20230601,200500,184841150,7340,7340,7340,7340,0
20230601,200400,184841150,7340,7340,7340,7340,0
20230601,200300,184841150,7340,7340,7340,7340,3324
20230601,200200,184841150,7340,7340,7340,7340,0
20230601,200100,184841150,7340,7340,7340,7340,0
20230601,200000,184841150,7340,7340,7340,7340,0
20230601,195900,184841150,7340,7340,7340,7340,0
20230601,195800,184841150,7340,7340,7340,7340,0
20230601,195700,184841150,7340,7340,7340,7340,0
20230601,195600,184841150,7340,7340,7340,7340,0
20230601,195500,184841150,7340,7340,7340,7340,0
20230601,195400,184841150,7340,7340,7340,7340,0
20230601,195300,184841150,7340,7340,7340,7340,0
20230601,195200,184841150,7340,7340,7340,7340,0
20230601,195100,184841150,7340,7340,7340,7340,0
20230601,195000,184841150,7340,7340,7340,7340,0
20230601,194900,184841150,7340,7340,7340,7340,0
20230601,194800,184841150,7340,7340,7340,7340,0
20230601,194700,184841150,7340,7340,7340,7340,0
20230601,194600,184841150,7340,7340,7340,7340,0
20230601,194500,184841150,7340,7340,7340,7340,0
20230601,194400,184841150,7340,7340,7340,7340,0
20230601,194300,184841150,7340,7340,7340,7340,0
20230601,194200,184841150,7340,7340,7340,7340,0
20230601,194100,184841150,7340,7340,7340,7340,0
20230601,194000,184841150,7340,7340,7340,7340,0
20230601,193900,184841150,7340,7340,7340,7340,0
20230601,193800,184841150,7340,7340,7340,7340,0
20230601,193700,184841150,7340,7340,7340,7340,0
20230601,193600,184841150,7340,7340,7340,7340,0
20230601,193500,184841150,7340,7340,7340,7340,0
20230601,193400,184841150,7340,7340,7340,7340,0
20230601,193300,184841150,7340,7340,7340,7340,3324
20230601,193200,184841150,7340,7340,7340,7340,0
20230601,193100,184841150,7340,7340,7340,7340,0
20230601,193000,184841150,7340,7340,7340,7340,0
20230601,192900,184841150,7340,7340,7340,7340,0
20230601,192800,184841150,7340,7340,7340,7340,0
20230601,192700,184841150,7340,7340,7340,7340,0
20230601,192600,184841150,7340,7340,7340,7340,0
20230601,192500,184841150,7340,7340,7340,7340,0
20230601,192400,184841150,7340,7340,7340,7340,0
20230601,192300,184841150,7340,7340,7340,7340,0
20230601,192200,184841150,7340,7340,7340,7340,0
20230601,192100,184841150,7340,7340,7340,7340,0
20230601,192000,184841150,7340,7340,7340,7340,0
20230601,191900,184841150,7340,7340,7340,7340,0
20230601,191800,184841150,7340,7340,7340,7340,0
20230601,191700,184841150,7340,7340,7340,7340,0
20230601,191600,184841150,7340,7340,7340,7340,0
20230601,191500,184841150,7340,7340,7340,7340,0
20230601,191400,184841150,7340,7340,7340,7340,0
20230601,191300,184841150,7340,7340,7340,7340,0
20230601,191200,184841150,7340,7340,7340,7340,0
20230601,191100,184841150,7340,7340,7340,7340,0
20230601,191000,184841150,7340,7340,7340,7340,0
20230601,190900,184841150,7340,7340,7340,7340,0
20230601,190800,184841150,7340,7340,7340,7340,0
20230601,190700,184841150,7340,7340,7340,7340,0
20230601,190600,184841150,7340,7340,7340,7340,0
20230601,190500,184841150,7340,7340,7340,7340,0
20230601,190400,184841150,7340,7340,7340,7340,0
20230601,190300,184841150,7340,7340,7340,7340,3324
20230601,190200,184841150,7340,7340,7340,7340,0
20230601,190100,184841150,7340,7340,7340,7340,0
20230601,190000,184841150,7340,7340,7340,7340,0
20230601,185900,184841150,7340,7340,7340,7340,0
20230601,185800,184841150,7340,7340,7340,7340,0
20230601,185700,184841150,7340,7340,7340,7340,0
20230601,185600,184841150,7340,7340,7340,7340,0
20230601,185500,184841150,7340,7340,7340,7340,0
20230601,185400,184841150,7340,7340,7340,7340,0
20230601,185300,184841150,7340,7340,7340,7340,0
20230601,185200,184841150,7340,7340,7340,7340,0
20230601,185100,184841150,7340,7340,7340,7340,0
20230601,185000,184841150,7340,7340,7340,7340,0
20230601,184900,184841150,7340,7340,7340,7340,0
20230601,184800,184841150,7340,7340,7340,7340,0
20230601,184700,184841150,7340,7340,7340,7340,0
20230601,184600,184841150,7340,7340,7340,7340,0
20230601,184500,184841150,7340,7340,7340,7340,0
20230601,184400,184841150,7340,7340,7340,7340,0
20230601,184300,184841150,7340,7340,7340,7340,0
20230601,184200,184841150,7340,7340,7340,7340,0
20230601,184100,184841150,7340,7340,7340,7340,0
20230601,184000,184841150,7340,7340,7340,7340,0
20230601,183900,184841150,7340,7340,7340,7340,0
20230601,183800,184841150,7340,7340,7340,7340,0
20230601,183700,184841150,7340,7340,7340,7340,0
20230601,183600,184841150,7340,7340,7340,7340,0
20230601,183500,184841150,7340,7340,7340,7340,0
20230601,183400,184841150,7340,7340,7340,7340,0
20230601,183300,184841150,7340,7340,7340,7340,3324
20230601,183200,184841150,7340,7340,7340,7340,0
20230601,183100,184841150,7340,7340,7340,7340,0
20230601,183000,184841150,7340,7340,7340,7340,0
20230601,182900,184841150,7340,7340,7340,7340,0
20230601,182800,184841150,7340,7340,7340,7340,0
20230601,182700,184841150,7340,7340,7340,7340,0
20230601,182600,184841150,7340,7340,7340,7340,0
20230601,182500,184841150,7340,7340,7340,7340,0
20230601,182400,184841150,7340,7340,7340,7340,0
20230601,182300,184841150,7340,7340,7340,7340,0
20230601,182200,184841150,7340,7340,7340,7340,0
20230601,182100,184841150,7340,7340,7340,7340,0
20230601,182000,184841150,7340,7340,7340,7340,0
20230601,181900,184841150,7340,7340,7340,7340,0
20230601,181800,184841150,7340,7340,7340,7340,0
20230601,181700,184841150,7340,7340,7340,7340,0
20230601,181600,184841150,7340,7340,7340,7340,0
20230601,181500,184841150,7340,7340,7340,7340,0
20230601,181400,184841150,7340,7340,7340,7340,0
20230601,181300,184841150,7340,7340,7340,7340,0
20230601,181200,184841150,7340,7340,7340,7340,0
20230601,181100,184841150,7340,7340,7340,7340,0
20230601,181000,184841150,7340,7340,7340,7340,0
20230601,180900,184841150,7340,7340,7340,7340,0
20230601,180800,184841150,7340,7340,7340,7340,0
20230601,180700,184841150,7340,7340,7340,7340,0
20230601,180600,184841150,7340,7340,7340,7340,0
20230601,180500,184841150,7340,7340,7340,7340,0
20230601,180400,184841150,7340,7340,7340,7340,0
20230601,180300,184841150,7340,7340,7340,7340,3324
20230601,180200,184841150,7340,7340,7340,7340,0
20230601,180100,184841150,7340,7340,7340,7340,0
20230601,180000,184841150,7340,7340,7340,7340,0
20230601,175900,184841150,7340,7340,7340,7340,0
20230601,175800,184841150,7340,7340,7340,7340,0
20230601,175700,184841150,7340,7340,7340,7340,0
20230601,175600,184841150,7340,7340,7340,7340,0
20230601,175500,184841150,7340,7340,7340,7340,0
20230601,175400,184841150,7340,7340,7340,7340,0
20230601,175300,184841150,7340,7340,7340,7340,0
20230601,175200,184841150,7340,7340,7340,7340,0
20230601,175100,184841150,7340,7340,7340,7340,0
20230601,175000,184841150,7340,7340,7340,7340,0
20230601,174900,184841150,7340,7340,7340,7340,0
20230601,174800,184841150,7340,7340,7340,7340,0
20230601,174700,184841150,7340,7340,7340,7340,0
20230601,174600,184841150,7340,7340,7340,7340,0
20230601,174500,184841150,7340,7340,7340,7340,0
20230601,174400,184841150,7340,7340,7340,7340,0
20230601,174300,184841150,7340,7340,7340,7340,0
20230601,174200,184841150,7340,7340,7340,7340,0
20230601,174100,184841150,7340,7340,7340,7340,0
20230601,174000,184841150,7340,7340,7340,7340,0
20230601,173900,184841150,7340,7340,7340,7340,0
20230601,173800,184841150,7340,7340,7340,7340,0
20230601,173700,184841150,7340,7340,7340,7340,0
20230601,173600,184841150,7340,7340,7340,7340,0
20230601,173500,184841150,7340,7340,7340,7340,0
20230601,173400,184841150,7340,7340,7340,7340,0
20230601,173300,184841150,7340,7340,7340,7340,3324
20230601,173200,184841150,7340,7340,7340,7340,0
20230601,173100,184841150,7340,7340,7340,7340,0
20230601,173000,184841150,7340,7340,7340,7340,0
20230601,172900,184841150,7340,7340,7340,7340,0
20230601,172800,184841150,7340,7340,7340,7340,0
20230601,172700,184841150,7340,7340,7340,7340,0
20230601,172600,184841150,7340,7340,7340,7340,0
20230601,172500,184841150,7340,7340,7340,7340,0
20230601,172400,184841150,7340,7340,7340,7340,0
20230601,172300,184841150,7340,7340,7340,7340,0
20230601,172200,184841150,7340,7340,7340,7340,0
20230601,172100,184841150,7340,7340,7340,7340,0
20230601,172000,184841150,7340,7340,7340,7340,0
20230601,171900,184841150,7340,7340,7340,7340,0
20230601,171800,184841150,7340,7340,7340,7340,0
20230601,171700,184841150,7340,7340,7340,7340,0
20230601,171600,184841150,7340,7340,7340,7340,0
20230601,171500,184841150,7340,7340,7340,7340,0
20230601,171400,184841150,7340,7340,7340,7340,0
20230601,171300,184841150,7340,7340,7340,7340,0
20230601,171200,184841150,7340,7340,7340,7340,0
20230601,171100,184841150,7340,7340,7340,7340,0
20230601,171000,184841150,7340,7340,7340,7340,0
20230601,170900,184841150,7340,7340,7340,7340,0
20230601,170800,184841150,7340,7340,7340,7340,0
20230601,170700,184841150,7340,7340,7340,7340,0
20230601,170600,184841150,7340,7340,7340,7340,0
20230601,170500,184841150,7340,7340,7340,7340,0
20230601,170400,184841150,7340,7340,7340,7340,0
20230601,170300,184841150,7340,7340,7340,7340,3324
20230601,170200,184841150,7340,7340,7340,7340,0
20230601,170100,184841150,7340,7340,7340,7340,0
20230601,170000,184841150,7340,7340,7340,7340,0
20230601,165900,184841150,7340,7340,7340,7340,0
20230601,165800,184841150,7340,7340,7340,7340,0
20230601,165700,184841150,7340,7340,7340,7340,0
20230601,165600,184841150,7340,7340,7340,7340,0
20230601,165500,184841150,7340,7340,7340,7340,0
20230601,165400,184841150,7340,7340,7340,7340,0
20230601,165300,184841150,7340,7340,7340,7340,0
20230601,165200,184841150,7340,7340,7340,7340,0
20230601,165100,184841150,7340,7340,7340,7340,0
20230601,165000,184841150,7340,7340,7340,7340,0
20230601,164900,184841150,7340,7340,7340,7340,0
20230601,164800,184841150,7340,7340,7340,7340,0
20230601,164700,184841150,7340,7340,7340,7340,0
20230601,164600,184841150,7340,7340,7340,7340,0
20230601,164500,184841150,7340,7340,7340,7340,0
20230601,164400,184841150,7340,7340,7340,7340,0
20230601,164300,184841150,7340,7340,7340,7340,0
20230601,164200,184841150,7340,7340,7340,7340,0
20230601,164100,184841150,7340,7340,7340,7340,0
20230601,164000,184841150,7340,7340,7340,7340,0
20230601,163900,184841150,7340,7340,7340,7340,0
20230601,163800,184841150,7340,7340,7340,7340,0
20230601,163700,184841150,7340,7340,7340,7340,0
20230601,163600,184841150,7340,7340,7340,7340,0
20230601,163500,184841150,7340,7340,7340,7340,0
20230601,163400,184841150,7340,7340,7340,7340,0
20230601,163300,184841150,7340,7340,7340,7340,3324
20230601,163200,184841150,7340,7340,7340,7340,0
20230601,163100,184841150,7340,7340,7340,7340,0
20230601,163000,184841150,7340,7340,7340,7340,0
20230601,162900,184841150,7340,7340,7340,7340,0
20230601,162800,184841150,7340,7340,7340,7340,0
20230601,162700,184841150,7340,7340,7340,7340,0
20230601,162600,184841150,7340,7340,7340,7340,0
20230601,162500,184841150,7340,7340,7340,7340,0
20230601,162400,184841150,7340,7340,7340,7340,0
20230601,162300,184841150,7340,7340,7340,7340,0
20230601,162200,184841150,7340,7340,7340,7340,0
20230601,162100,184841150,7340,7340,7340,7340,0
20230601,162000,184841150,7340,7340,7340,7340,0
20230601,161900,184841150,7340,7340,7340,7340,0
20230601,161800,184841150,7340,7340,7340,7340,0
20230601,161700,184841150,7340,7340,7340,7340,0
20230601,161600,184841150,7340,7340,7340,7340,0
20230601,161500,184841150,7340,7340,7340,7340,0
20230601,161400,184841150,7340,7340,7340,7340,0
20230601,161300,184841150,7340,7340,7340,7340,0
20230601,161200,184841150,7340,7340,7340,7340,0
20230601,161100,184841150,7340,7340,7340,7340,0
20230601,161000,184841150,7340,7340,7340,7340,0
20230601,160900,184841150,7340,7340,7340,7340,0
20230601,160800,184841150,7340,7340,7340,7340,0
20230601,160700,184841150,7340,7340,7340,7340,0
20230601,160600,184841150,7340,7340,7340,7340,0
20230601,160500,184841150,7340,7340,7340,7340,0
20230601,160400,184841150,7340,7340,7340,7340,0
20230601,160300,184841150,7340,7340,7340,7340,3324
20230601,160200,184841150,7340,7340,7340,7340,0
20230601,160100,184841150,7340,7340,7340,7340,0
20230601,160000,184841150,7340,7340,7340,7340,0
20230601,155900,184841150,7340,7340,7340,7340,0
20230601,155800,184841150,7340,7340,7340,7340,0
20230601,155700,184841150,7340,7340,7340,7340,0
20230601,155600,184841150,7340,7340,7340,7340,0
20230601,155500,184841150,7340,7340,7340,7340,0
20230601,155400,184841150,7340,7340,7340,7340,0
20230601,155300,184841150,7340,7340,7340,7340,0
20230601,155200,184841150,7340,7340,7340,7340,0
20230601,155100,184841150,7340,7340,7340,7340,0
20230601,155000,184841150,7340,7340,7340,7340,0
20230601,154900,184841150,7340,7340,7340,7340,0
20230601,154800,184841150,7340,7340,7340,7340,0
20230601,154700,184841150,7340,7340,7340,7340,0
20230601,154600,184841150,7340,7340,7340,7340,0
20230601,154500,184841150,7340,7340,7340,7340,0
20230601,154400,184841150,7340,7340,7340,7340,0
20230601,154300,184841150,7340,7340,7340,7340,0
20230601,154200,184841150,7340,7340,7340,7340,0
20230601,154100,184841150,7340,7340,7340,7340,0
20230601,154000,184841150,7340,7340,7340,7340,0
20230601,153900,184841150,7340,7340,7340,7340,0
20230601,153800,184841150,7340,7340,7340,7340,0
20230601,153700,184841150,7340,7340,7340,7340,0
20230601,153600,184841150,7340,7340,7340,7340,0
20230601,153500,184841150,7340,7340,7340,7340,0
20230601,153400,184841150,7340,7340,7340,7340,0
20230601,153300,184841150,7340,7340,7340,7340,3324
20230601,153200,184841150,7340,7340,7340,7340,0
20230601,153100,184841150,7340,7340,7340,7340,0
20230601,153000,184841150,7340,7340,7340,7340,3324
20230601,152900,160442990,7330,7330,7330,7330,0
20230601,152800,160442990,7330,7330,7330,7330,0
20230601,152700,160442990,7330,7330,7330,7330,0
20230601,152600,160442990,7330,7330,7330,7330,0
20230601,152500,160442990,7330,7330,7330,7330,0
20230601,152400,160442990,7330,7330,7330,7330,0
20230601,152300,160442990,7330,7330,7330,7330,0
20230601,152200,160442990,7330,7330,7330,7330,0
20230601,152100,160442990,7330,7330,7330,7330,0
20230601,152000,160442990,7330,7330,7330,7330,0
20230601,151900,160442990,7330,7310,7330,7310,502
20230601,151800,156766350,7310,7310,7310,7310,50
20230601,151700,156400850,7310,7310,7310,7310,1
20230601,151600,156393540,7320,7320,7320,7320,1
20230601,151500,156386220,7320,7310,7320,7310,21
20230601,151400,156232510,7320,7320,7320,7320,0
20230601,151300,156232510,7320,7320,7320,7320,474
20230601,151200,152762830,7330,7330,7330,7330,0
20230601,151100,152762830,7330,7330,7330,7330,39
20230601,151000,152476960,7330,7330,7330,7330,5
20230601,150900,152440310,7330,7330,7330,7330,1174
20230601,150800,143834890,7320,7320,7320,7320,21
20230601,150700,143681170,7320,7320,7320,7320,200
20230601,150600,142217170,7330,7330,7330,7330,3
20230601,150500,142195180,7320,7320,7320,7320,1
20230601,150400,142187860,7330,7320,7330,7320,301
20230601,150300,139984530,7320,7320,7320,7320,0
20230601,150200,139984530,7320,7320,7320,7320,0
20230601,150100,139984530,7320,7310,7320,7310,439
20230601,150000,136771060,7310,7310,7310,7310,1
20230601,145900,136763750,7310,7310,7310,7310,0
20230601,145800,136763750,7310,7310,7310,7310,1
20230601,145700,136756440,7320,7320,7320,7320,255
20230601,145600,134889840,7320,7320,7320,7320,255
20230601,145500,133023240,7320,7320,7320,7320,0
20230601,145400,133023240,7320,7320,7320,7320,0
20230601,145300,133023240,7320,7320,7320,7320,1
20230601,145200,133015920,7320,7310,7320,7310,302
20230601,145100,130808100,7310,7290,7310,7290,2
20230601,145000,130793500,7280,7280,7280,7280,0
20230601,144900,130793500,7280,7280,7280,7280,0
20230601,144800,130793500,7280,7280,7280,7280,0
20230601,144700,130793500,7280,7280,7280,7280,226
20230601,144600,129148220,7280,7280,7280,7280,1
20230601,144500,129140940,7290,7290,7290,7290,0
20230601,144400,129140940,7290,7290,7290,7290,1
20230601,144300,129133650,7280,7280,7280,7280,0
20230601,144200,129133650,7280,7280,7280,7280,0
20230601,144100,129133650,7280,7300,7300,7280,994
20230601,144000,121896890,7300,7300,7300,7300,0
20230601,143900,121896890,7300,7300,7300,7300,1
20230601,143800,121889590,7300,7300,7300,7300,3
20230601,143700,121867690,7300,7310,7310,7300,12
20230601,143600,121780020,7310,7310,7310,7310,1
20230601,143500,121772710,7310,7310,7310,7310,0
20230601,143400,121772710,7310,7310,7310,7310,0
20230601,143300,121772710,7310,7310,7310,7310,10
20230601,143200,121699610,7310,7310,7310,7310,0
20230601,143100,121699610,7310,7330,7330,7310,218
20230601,143000,120101690,7300,7300,7300,7300,0
20230601,142900,120101690,7300,7300,7300,7300,1
20230601,142800,120094390,7330,7320,7330,7320,1226
20230601,142700,111110510,7320,7300,7320,7300,14
20230601,142600,111008050,7320,7320,7320,7320,0
20230601,142500,111008050,7320,7320,7320,7320,1271
20230601,142400,101704330,7300,7300,7300,7300,1
20230601,142300,101697030,7300,7300,7300,7300,0
20230601,142200,101697030,7300,7320,7320,7300,7
20230601,142100,101645810,7300,7300,7310,7300,3
20230601,142000,101623900,7310,7300,7310,7300,2
20230601,141900,101609290,7300,7300,7300,7300,60
20230601,141800,101171290,7300,7300,7300,7300,0
20230601,141700,101171290,7300,7310,7310,7300,6
20230601,141600,101127440,7310,7310,7310,7310,25
20230601,141500,100944690,7300,7280,7300,7280,982
20230601,141400,93776110,7280,7280,7280,7280,2
20230601,141300,93761550,7280,7280,7280,7280,0
20230601,141200,93761550,7280,7280,7280,7280,1
20230601,141100,93754270,7280,7280,7280,7280,0
20230601,141000,93754270,7280,7280,7280,7280,1
20230601,140900,93746990,7280,7280,7280,7280,0
20230601,140800,93746990,7280,7280,7280,7280,0
20230601,140700,93746990,7280,7280,7280,7280,1
20230601,140600,93739710,7300,7300,7300,7300,0
20230601,140500,93739710,7300,7300,7300,7300,3
20230601,140400,93717810,7290,7290,7290,7290,2
20230601,140300,93703230,7280,7280,7280,7280,0
20230601,140200,93703230,7280,7280,7280,7280,1
20230601,140100,93695950,7290,7290,7290,7290,1
20230601,140000,93688660,7280,7280,7280,7280,1
20230601,135900,93681380,7280,7280,7280,7280,0
20230601,135800,93681380,7280,7280,7280,7280,1
20230601,135700,93674100,7300,7300,7300,7300,0
20230601,135600,93674100,7300,7300,7300,7300,1
20230601,135500,93666800,7280,7280,7280,7280,1
20230601,135400,93659520,7280,7280,7280,7280,0
20230601,135300,93659520,7280,7280,7280,7280,2
20230601,135200,93644960,7290,7280,7290,7280,24
20230601,135100,93470010,7290,7290,7290,7290,28
20230601,135000,93265890,7280,7280,7280,7280,0
20230601,134900,93265890,7280,7280,7280,7280,0
20230601,134800,93265890,7280,7280,7280,7280,1
20230601,134700,93258610,7280,7280,7280,7280,0
20230601,134600,93258610,7280,7280,7280,7280,0
20230601,134500,93258610,7280,7280,7280,7280,1
20230601,134400,93251330,7280,7280,7280,7280,0
20230601,134300,93251330,7280,7280,7280,7280,1
20230601,134200,93244050,7280,7280,7280,7280,0
20230601,134100,93244050,7280,7280,7280,7280,1
20230601,134000,93236770,7280,7280,7280,7280,0
20230601,133900,93236770,7280,7280,7280,7280,0
20230601,133800,93236770,7280,7280,7280,7280,1
20230601,133700,93229490,7280,7280,7280,7280,0
20230601,133600,93229490,7280,7280,7280,7280,0
20230601,133500,93229490,7280,7280,7280,7280,0
20230601,133400,93229490,7280,7280,7280,7280,0
20230601,133300,93229490,7280,7290,7290,7280,2
20230601,133200,93214920,7290,7290,7290,7290,4
20230601,133100,93185760,7280,7280,7280,7280,1
20230601,133000,93178480,7290,7290,7290,7290,1
20230601,132900,93171190,7290,7280,7290,7280,2
20230601,132800,93156620,7280,7280,7280,7280,3
20230601,132700,93134780,7280,7280,7280,7280,0
20230601,132600,93134780,7280,7280,7280,7280,1
20230601,132500,93127500,7290,7290,7290,7290,0
20230601,132400,93127500,7290,7280,7290,7280,9
20230601,132300,93061930,7280,7280,7280,7280,0
20230601,132200,93061930,7280,7280,7280,7280,0
20230601,132100,93061930,7280,7280,7280,7280,0
20230601,132000,93061930,7280,7280,7280,7280,10
20230601,131900,92989130,7280,7280,7280,7280,1
20230601,131800,92981850,7290,7290,7290,7290,11
20230601,131700,92901660,7290,7290,7290,7290,0
20230601,131600,92901660,7290,7290,7290,7290,0
20230601,131500,92901660,7290,7290,7290,7290,0
20230601,131400,92901660,7290,7290,7290,7290,1
20230601,131300,92894370,7290,7290,7290,7290,1
20230601,131200,92887080,7290,7290,7290,7290,0
20230601,131100,92887080,7290,7290,7290,7290,0
20230601,131000,92887080,7290,7290,7290,7290,0
20230601,130900,92887080,7290,7290,7290,7290,0
20230601,130800,92887080,7290,7290,7290,7290,7
20230601,130700,92836050,7290,7290,7290,7290,0
20230601,130600,92836050,7290,7290,7290,7290,0
20230601,130500,92836050,7290,7290,7290,7290,0
20230601,130400,92836050,7290,7290,7290,7290,0
20230601,130300,92836050,7290,7290,7290,7290,0
20230601,130200,92836050,7290,7290,7290,7290,0
20230601,130100,92836050,7290,7290,7290,7290,15
20230601,130000,92726700,7290,7290,7290,7290,0
20230601,125900,92726700,7290,7290,7290,7290,700
20230601,125800,87623700,7290,7290,7290,7290,0
20230601,125700,87623700,7290,7290,7290,7290,0
20230601,125600,87623700,7290,7290,7290,7290,0
20230601,125500,87623700,7290,7290,7290,7290,0
20230601,125400,87623700,7290,7290,7290,7290,0
20230601,125300,87623700,7290,7290,7290,7290,10
20230601,125200,87550800,7290,7290,7290,7290,1
20230601,125100,87543510,7290,7290,7290,7290,0
20230601,125000,87543510,7290,7290,7290,7290,0
20230601,124900,87543510,7290,7290,7290,7290,0
20230601,124800,87543510,7290,7290,7290,7290,0
20230601,124700,87543510,7290,7290,7290,7290,0
20230601,124600,87543510,7290,7290,7290,7290,0
20230601,124500,87543510,7290,7290,7290,7290,0
20230601,124400,87543510,7290,7290,7290,7290,28
20230601,124300,87339390,7290,7290,7290,7290,0
20230601,124200,87339390,7290,7290,7290,7290,0
20230601,124100,87339390,7290,7290,7290,7290,0
20230601,124000,87339390,7290,7290,7290,7290,1
20230601,123900,87332100,7290,7290,7290,7290,0
20230601,123800,87332100,7290,7290,7290,7290,1
20230601,123700,87324810,7300,7300,7300,7300,0
20230601,123600,87324810,7300,7300,7300,7300,0
20230601,123500,87324810,7300,7300,7300,7300,7
20230601,123400,87273710,7300,7300,7300,7300,0
20230601,123300,87273710,7300,7300,7300,7300,0
20230601,123200,87273710,7300,7300,7300,7300,0
20230601,123100,87273710,7300,7300,7300,7300,0
20230601,123000,87273710,7300,7300,7300,7300,1
20230601,122900,87266410,7300,7300,7300,7300,3
20230601,122800,87244510,7290,7290,7290,7290,4
20230601,122700,87215350,7270,7270,7270,7270,0
20230601,122600,87215350,7270,7270,7270,7270,0
20230601,122500,87215350,7270,7270,7270,7270,0
20230601,122400,87215350,7270,7270,7270,7270,0
20230601,122300,87215350,7270,7270,7270,7270,0
20230601,122200,87215350,7270,7270,7270,7270,0
20230601,122100,87215350,7270,7270,7270,7270,0
20230601,122000,87215350,7270,7270,7270,7270,0
20230601,121900,87215350,7270,7270,7270,7270,0
20230601,121800,87215350,7270,7270,7270,7270,0
20230601,121700,87215350,7270,7270,7270,7270,0
20230601,121600,87215350,7270,7270,7270,7270,0
20230601,121500,87215350,7270,7270,7270,7270,0
20230601,121400,87215350,7270,7270,7270,7270,0
20230601,121300,87215350,7270,7270,7270,7270,0
20230601,121200,87215350,7270,7270,7270,7270,0
20230601,121100,87215350,7270,7270,7270,7270,0
20230601,121000,87215350,7270,7270,7270,7270,0
20230601,120900,87215350,7270,7270,7270,7270,0
20230601,120800,87215350,7270,7270,7270,7270,0
20230601,120700,87215350,7270,7270,7270,7270,0
20230601,120600,87215350,7270,7270,7270,7270,0
20230601,120500,87215350,7270,7270,7270,7270,0
20230601,120400,87215350,7270,7270,7270,7270,0
20230601,120300,87215350,7270,7270,7270,7270,0
20230601,120200,87215350,7270,7270,7270,7270,0
20230601,120100,87215350,7270,7270,7270,7270,0
20230601,120000,87215350,7270,7270,7270,7270,0
20230601,115900,87215350,7270,7270,7270,7270,0
20230601,115800,87215350,7270,7270,7270,7270,0
20230601,115700,87215350,7270,7270,7270,7270,0
20230601,115600,87215350,7270,7270,7270,7270,0
20230601,115500,87215350,7270,7270,7270,7270,1
20230601,115400,87208080,7290,7290,7290,7290,1
20230601,115300,87200790,7290,7290,7290,7290,0
20230601,115200,87200790,7290,7290,7290,7290,0
20230601,115100,87200790,7290,7290,7290,7290,0
20230601,115000,87200790,7290,7290,7290,7290,0
20230601,114900,87200790,7290,7290,7290,7290,0
20230601,114800,87200790,7290,7290,7290,7290,0
20230601,114700,87200790,7290,7290,7290,7290,0
20230601,114600,87200790,7290,7290,7290,7290,0
20230601,114500,87200790,7290,7290,7290,7290,0
20230601,114400,87200790,7290,7290,7290,7290,0
20230601,114300,87200790,7290,7280,7290,7280,500
20230601,114200,83555950,7280,7280,7280,7280,0
20230601,114100,83555950,7280,7280,7280,7280,7
20230601,114000,83504990,7280,7280,7280,7280,0
20230601,113900,83504990,7280,7280,7280,7280,10
20230601,113800,83432190,7280,7280,7280,7280,5
20230601,113700,83395790,7280,7280,7280,7280,0
20230601,113600,83395790,7280,7280,7280,7280,0
20230601,113500,83395790,7280,7280,7280,7280,0
20230601,113400,83395790,7280,7280,7280,7280,0
20230601,113300,83395790,7280,7280,7280,7280,10
20230601,113200,83322990,7270,7270,7270,7270,5
20230601,113100,83286640,7260,7260,7260,7260,0
20230601,113000,83286640,7260,7260,7260,7260,0
20230601,112900,83286640,7260,7260,7260,7260,0
20230601,112800,83286640,7260,7260,7260,7260,0
20230601,112700,83286640,7260,7260,7260,7260,4
20230601,112600,83257600,7280,7280,7280,7280,0
20230601,112500,83257600,7280,7280,7280,7280,0
20230601,112400,83257600,7280,7280,7280,7280,0
20230601,112300,83257600,7280,7280,7280,7280,0
20230601,112200,83257600,7280,7280,7280,7280,0
20230601,112100,83257600,7280,7280,7280,7280,1
20230601,112000,83250320,7280,7280,7280,7280,0
20230601,111900,83250320,7280,7280,7280,7280,0
20230601,111800,83250320,7280,7280,7280,7280,0
20230601,111700,83250320,7280,7280,7280,7280,61
20230601,111600,82806240,7280,7280,7280,7280,0
20230601,111500,82806240,7280,7280,7280,7280,1
20230601,111400,82798960,7280,7280,7280,7280,6
20230601,111300,82755280,7280,7280,7280,7280,0
20230601,111200,82755280,7280,7280,7280,7280,0
20230601,111100,82755280,7280,7280,7280,7280,10
20230601,111000,82682480,7270,7270,7270,7270,0
20230601,110900,82682480,7270,7270,7270,7270,2
20230601,110800,82667940,7280,7280,7280,7280,0
20230601,110700,82667940,7280,7280,7280,7280,0
20230601,110600,82667940,7280,7280,7280,7280,0
20230601,110500,82667940,7280,7280,7280,7280,0
20230601,110400,82667940,7280,7280,7280,7280,7
20230601,110300,82616980,7280,7280,7280,7280,0
20230601,110200,82616980,7280,7280,7280,7280,0
20230601,110100,82616980,7280,7280,7280,7280,1
20230601,110000,82609700,7280,7280,7280,7280,35
20230601,105900,82354900,7270,7270,7270,7270,1
20230601,105800,82347630,7280,7280,7280,7280,0
20230601,105700,82347630,7280,7280,7280,7280,10
20230601,105600,82274830,7280,7280,7280,7280,0
20230601,105500,82274830,7280,7280,7280,7280,0
20230601,105400,82274830,7280,7280,7280,7280,8
20230601,105300,82216590,7280,7280,7280,7280,1
20230601,105200,82209310,7260,7260,7260,7260,0
20230601,105100,82209310,7260,7260,7260,7260,3
20230601,105000,82187530,7260,7260,7260,7260,0
20230601,104900,82187530,7260,7280,7280,7250,6276
20230601,104800,36640270,7290,7290,7290,7290,3
20230601,104700,36618400,7290,7290,7290,7290,0
20230601,104600,36618400,7290,7290,7290,7290,0
20230601,104500,36618400,7290,7290,7290,7290,0
20230601,104400,36618400,7290,7290,7290,7290,8
20230601,104300,36560080,7270,7290,7290,7270,662
20230601,104200,31745180,7310,7310,7310,7310,0
20230601,104100,31745180,7310,7310,7310,7310,0
20230601,104000,31745180,7310,7310,7310,7310,0
20230601,103900,31745180,7310,7310,7310,7310,7
20230601,103800,31694010,7310,7290,7310,7290,12
20230601,103700,31606310,7290,7290,7290,7290,0
20230601,103600,31606310,7290,7290,7290,7290,0
20230601,103500,31606310,7290,7290,7290,7290,279
20230601,103400,29572400,7300,7300,7300,7300,0
20230601,103300,29572400,7300,7300,7300,7300,0
20230601,103200,29572400,7300,7300,7300,7300,0
20230601,103100,29572400,7300,7300,7300,7300,116
20230601,103000,28725600,7300,7300,7300,7300,184
20230601,102900,27382400,7290,7290,7290,7290,0
20230601,102800,27382400,7290,7290,7290,7290,24
20230601,102700,27207440,7280,7280,7280,7280,0
20230601,102600,27207440,7280,7280,7280,7280,0
20230601,102500,27207440,7280,7280,7280,7280,0
20230601,102400,27207440,7280,7280,7280,7280,20
20230601,102300,27061840,7290,7290,7290,7290,0
20230601,102200,27061840,7290,7290,7290,7290,7
20230601,102100,27010810,7290,7280,7290,7280,28
20230601,102000,26806950,7290,7290,7290,7290,0
20230601,101900,26806950,7290,7290,7290,7290,0
20230601,101800,26806950,7290,7290,7290,7290,2
20230601,101700,26792370,7290,7290,7290,7290,1
20230601,101600,26785080,7270,7280,7280,7270,101
20230601,101500,26050760,7300,7300,7300,7300,4
20230601,101400,26021560,7300,7300,7300,7300,0
20230601,101300,26021560,7300,7300,7300,7300,0
20230601,101200,26021560,7300,7300,7300,7300,0
20230601,101100,26021560,7300,7300,7300,7300,0
20230601,101000,26021560,7300,7300,7300,7300,0
20230601,100900,26021560,7300,7300,7300,7300,35
20230601,100800,25766060,7300,7300,7300,7300,0
20230601,100700,25766060,7300,7300,7300,7300,0
20230601,100600,25766060,7300,7300,7300,7300,0
20230601,100500,25766060,7300,7300,7300,7300,0
20230601,100400,25766060,7300,7290,7300,7290,2
20230601,100300,25751470,7290,7290,7290,7290,12
20230601,100200,25663990,7290,7290,7290,7290,3
20230601,100100,25642120,7290,7290,7290,7290,0
20230601,100000,25642120,7290,7290,7290,7290,7
20230601,095900,25591090,7270,7270,7270,7270,0
20230601,095800,25591090,7270,7270,7270,7270,0
20230601,095700,25591090,7270,7270,7270,7270,0
20230601,095600,25591090,7270,7270,7270,7270,1
20230601,095500,25583820,7270,7260,7270,7260,47
20230601,095400,25242350,7270,7270,7270,7270,1
20230601,095300,25235080,7270,7270,7270,7270,24
20230601,095200,25060600,7260,7260,7260,7260,0
20230601,095100,25060600,7260,7260,7260,7260,0
20230601,095000,25060600,7260,7260,7260,7260,0
20230601,094900,25060600,7260,7280,7280,7260,139
20230601,094800,24049940,7280,7280,7280,7280,0
20230601,094700,24049940,7280,7280,7280,7280,300
20230601,094600,21865940,7280,7290,7290,7280,1002
20230601,094500,14571370,7290,7290,7290,7290,0
20230601,094400,14571370,7290,7290,7290,7290,5
20230601,094300,14534920,7290,7290,7290,7290,0
20230601,094200,14534920,7290,7290,7290,7290,0
20230601,094100,14534920,7290,7290,7290,7290,36
20230601,094000,14272480,7310,7310,7310,7310,0
20230601,093900,14272480,7310,7310,7310,7310,0
20230601,093800,14272480,7310,7310,7310,7310,0
20230601,093700,14272480,7310,7310,7310,7310,1
20230601,093600,14265170,7310,7310,7310,7310,2
20230601,093500,14250550,7290,7290,7290,7290,0
20230601,093400,14250550,7290,7300,7300,7290,3
20230601,093300,14228670,7300,7290,7300,7290,4
20230601,093200,14199490,7290,7290,7290,7290,0
20230601,093100,14199490,7290,7300,7300,7290,69
20230601,093000,13695820,7300,7300,7300,7300,0
20230601,092900,13695820,7300,7300,7300,7300,0
20230601,092800,13695820,7300,7290,7300,7290,135
20230601,092700,12710670,7290,7300,7300,7290,56
20230601,092600,12302380,7300,7300,7300,7300,0
20230601,092500,12302380,7300,7300,7300,7300,20
20230601,092400,12156380,7290,7290,7290,7290,0
20230601,092300,12156380,7290,7290,7290,7290,2
20230601,092200,12141800,7300,7300,7300,7300,0
20230601,092100,12141800,7300,7300,7300,7300,0
20230601,092000,12141800,7300,7300,7300,7300,0
20230601,091900,12141800,7300,7300,7300,7300,0
20230601,091800,12141800,7300,7300,7300,7300,0
20230601,091700,12141800,7300,7300,7300,7300,0
20230601,091600,12141800,7300,7300,7300,7300,0
20230601,091500,12141800,7300,7300,7300,7300,100
20230601,091400,11411800,7300,7300,7300,7300,260
20230601,091300,9513800,7310,7310,7310,7310,20
20230601,091200,9367600,7310,7310,7310,7310,0
20230601,091100,9367600,7310,7310,7310,7310,0
20230601,091000,9367600,7310,7310,7310,7310,0
20230601,090900,9367600,7310,7310,7310,7310,1
20230601,090800,9360290,7310,7310,7310,7310,2
20230601,090700,9345670,7320,7320,7320,7320,11
20230601,090600,9265150,7310,7310,7310,7310,3
20230601,090500,9243220,7320,7320,7320,7320,10
20230601,090400,9170020,7320,7330,7330,7320,5
20230601,090300,9133400,7330,7330,7330,7330,138
20230601,090200,8121860,7300,7300,7300,7300,0
20230601,090100,8121860,7300,7310,7310,7300,89
20230601,090000,7471340,7310,7340,7340,7310,1022