KissMeData/006660/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,200700,150017830,11750,11750,11750,11750,170
20230605,200600,150017830,11750,11750,11750,11750,0
20230605,200500,150017830,11750,11750,11750,11750,0
20230605,200400,150017830,11750,11750,11750,11750,0
20230605,200300,150017830,11750,11750,11750,11750,0
20230605,200200,150017830,11750,11750,11750,11750,0
20230605,200100,150017830,11750,11750,11750,11750,0
20230605,200000,150017830,11750,11750,11750,11750,0
20230605,195900,150017830,11750,11750,11750,11750,0
20230605,195800,150017830,11750,11750,11750,11750,0
20230605,195700,150017830,11750,11750,11750,11750,0
20230605,195600,150017830,11750,11750,11750,11750,0
20230605,195500,150017830,11750,11750,11750,11750,0
20230605,195400,150017830,11750,11750,11750,11750,0
20230605,195300,150017830,11750,11750,11750,11750,0
20230605,195200,150017830,11750,11750,11750,11750,0
20230605,195100,150017830,11750,11750,11750,11750,0
20230605,195000,150017830,11750,11750,11750,11750,0
20230605,194900,150017830,11750,11750,11750,11750,0
20230605,194800,150017830,11750,11750,11750,11750,0
20230605,194700,150017830,11750,11750,11750,11750,0
20230605,194600,150017830,11750,11750,11750,11750,0
20230605,194500,150017830,11750,11750,11750,11750,0
20230605,194400,150017830,11750,11750,11750,11750,0
20230605,194300,150017830,11750,11750,11750,11750,0
20230605,194200,150017830,11750,11750,11750,11750,0
20230605,194100,150017830,11750,11750,11750,11750,0
20230605,194000,150017830,11750,11750,11750,11750,0
20230605,193900,150017830,11750,11750,11750,11750,0
20230605,193800,150017830,11750,11750,11750,11750,0
20230605,193700,150017830,11750,11750,11750,11750,170
20230605,193600,150017830,11750,11750,11750,11750,0
20230605,193500,150017830,11750,11750,11750,11750,0
20230605,193400,150017830,11750,11750,11750,11750,0
20230605,193300,150017830,11750,11750,11750,11750,0
20230605,193200,150017830,11750,11750,11750,11750,0
20230605,193100,150017830,11750,11750,11750,11750,0
20230605,193000,150017830,11750,11750,11750,11750,0
20230605,192900,150017830,11750,11750,11750,11750,0
20230605,192800,150017830,11750,11750,11750,11750,0
20230605,192700,150017830,11750,11750,11750,11750,0
20230605,192600,150017830,11750,11750,11750,11750,0
20230605,192500,150017830,11750,11750,11750,11750,0
20230605,192400,150017830,11750,11750,11750,11750,0
20230605,192300,150017830,11750,11750,11750,11750,0
20230605,192200,150017830,11750,11750,11750,11750,0
20230605,192100,150017830,11750,11750,11750,11750,0
20230605,192000,150017830,11750,11750,11750,11750,0
20230605,191900,150017830,11750,11750,11750,11750,0
20230605,191800,150017830,11750,11750,11750,11750,0
20230605,191700,150017830,11750,11750,11750,11750,0
20230605,191600,150017830,11750,11750,11750,11750,0
20230605,191500,150017830,11750,11750,11750,11750,0
20230605,191400,150017830,11750,11750,11750,11750,0
20230605,191300,150017830,11750,11750,11750,11750,0
20230605,191200,150017830,11750,11750,11750,11750,0
20230605,191100,150017830,11750,11750,11750,11750,0
20230605,191000,150017830,11750,11750,11750,11750,0
20230605,190900,150017830,11750,11750,11750,11750,0
20230605,190800,150017830,11750,11750,11750,11750,0
20230605,190700,150017830,11750,11750,11750,11750,170
20230605,190600,150017830,11750,11750,11750,11750,0
20230605,190500,150017830,11750,11750,11750,11750,0
20230605,190400,150017830,11750,11750,11750,11750,0
20230605,190300,150017830,11750,11750,11750,11750,0
20230605,190200,150017830,11750,11750,11750,11750,0
20230605,190100,150017830,11750,11750,11750,11750,0
20230605,190000,150017830,11750,11750,11750,11750,0
20230605,185900,150017830,11750,11750,11750,11750,0
20230605,185800,150017830,11750,11750,11750,11750,0
20230605,185700,150017830,11750,11750,11750,11750,0
20230605,185600,150017830,11750,11750,11750,11750,0
20230605,185500,150017830,11750,11750,11750,11750,0
20230605,185400,150017830,11750,11750,11750,11750,0
20230605,185300,150017830,11750,11750,11750,11750,0
20230605,185200,150017830,11750,11750,11750,11750,0
20230605,185100,150017830,11750,11750,11750,11750,0
20230605,185000,150017830,11750,11750,11750,11750,0
20230605,184900,150017830,11750,11750,11750,11750,0
20230605,184800,150017830,11750,11750,11750,11750,0
20230605,184700,150017830,11750,11750,11750,11750,0
20230605,184600,150017830,11750,11750,11750,11750,0
20230605,184500,150017830,11750,11750,11750,11750,0
20230605,184400,150017830,11750,11750,11750,11750,0
20230605,184300,150017830,11750,11750,11750,11750,0
20230605,184200,150017830,11750,11750,11750,11750,0
20230605,184100,150017830,11750,11750,11750,11750,0
20230605,184000,150017830,11750,11750,11750,11750,0
20230605,183900,150017830,11750,11750,11750,11750,0
20230605,183800,150017830,11750,11750,11750,11750,0
20230605,183700,150017830,11750,11750,11750,11750,170
20230605,183600,150017830,11750,11750,11750,11750,0
20230605,183500,150017830,11750,11750,11750,11750,0
20230605,183400,150017830,11750,11750,11750,11750,0
20230605,183300,150017830,11750,11750,11750,11750,0
20230605,183200,150017830,11750,11750,11750,11750,0
20230605,183100,150017830,11750,11750,11750,11750,0
20230605,183000,150017830,11750,11750,11750,11750,0
20230605,182900,150017830,11750,11750,11750,11750,0
20230605,182800,150017830,11750,11750,11750,11750,0
20230605,182700,150017830,11750,11750,11750,11750,0
20230605,182600,150017830,11750,11750,11750,11750,0
20230605,182500,150017830,11750,11750,11750,11750,0
20230605,182400,150017830,11750,11750,11750,11750,0
20230605,182300,150017830,11750,11750,11750,11750,0
20230605,182200,150017830,11750,11750,11750,11750,0
20230605,182100,150017830,11750,11750,11750,11750,0
20230605,182000,150017830,11750,11750,11750,11750,0
20230605,181900,150017830,11750,11750,11750,11750,0
20230605,181800,150017830,11750,11750,11750,11750,0
20230605,181700,150017830,11750,11750,11750,11750,0
20230605,181600,150017830,11750,11750,11750,11750,0
20230605,181500,150017830,11750,11750,11750,11750,0
20230605,181400,150017830,11750,11750,11750,11750,0
20230605,181300,150017830,11750,11750,11750,11750,0
20230605,181200,150017830,11750,11750,11750,11750,0
20230605,181100,150017830,11750,11750,11750,11750,0
20230605,181000,150017830,11750,11750,11750,11750,0
20230605,180900,150017830,11750,11750,11750,11750,0
20230605,180800,150017830,11750,11750,11750,11750,0
20230605,180700,150017830,11750,11750,11750,11750,170
20230605,180600,150017830,11750,11750,11750,11750,0
20230605,180500,150017830,11750,11750,11750,11750,0
20230605,180400,150017830,11750,11750,11750,11750,0
20230605,180300,150017830,11750,11750,11750,11750,0
20230605,180200,150017830,11750,11750,11750,11750,0
20230605,180100,150017830,11750,11750,11750,11750,0
20230605,180000,150017830,11750,11750,11750,11750,0
20230605,175900,150017830,11750,11750,11750,11750,0
20230605,175800,150017830,11750,11750,11750,11750,0
20230605,175700,150017830,11750,11750,11750,11750,0
20230605,175600,150017830,11750,11750,11750,11750,0
20230605,175500,150017830,11750,11750,11750,11750,0
20230605,175400,150017830,11750,11750,11750,11750,0
20230605,175300,150017830,11750,11750,11750,11750,0
20230605,175200,150017830,11750,11750,11750,11750,0
20230605,175100,150017830,11750,11750,11750,11750,0
20230605,175000,150017830,11750,11750,11750,11750,0
20230605,174900,150017830,11750,11750,11750,11750,0
20230605,174800,150017830,11750,11750,11750,11750,0
20230605,174700,150017830,11750,11750,11750,11750,0
20230605,174600,150017830,11750,11750,11750,11750,0
20230605,174500,150017830,11750,11750,11750,11750,0
20230605,174400,150017830,11750,11750,11750,11750,0
20230605,174300,150017830,11750,11750,11750,11750,0
20230605,174200,150017830,11750,11750,11750,11750,0
20230605,174100,150017830,11750,11750,11750,11750,0
20230605,174000,150017830,11750,11750,11750,11750,0
20230605,173900,150017830,11750,11750,11750,11750,0
20230605,173800,150017830,11750,11750,11750,11750,0
20230605,173700,150017830,11750,11750,11750,11750,170
20230605,173600,150017830,11750,11750,11750,11750,0
20230605,173500,150017830,11750,11750,11750,11750,0
20230605,173400,150017830,11750,11750,11750,11750,0
20230605,173300,150017830,11750,11750,11750,11750,0
20230605,173200,150017830,11750,11750,11750,11750,0
20230605,173100,150017830,11750,11750,11750,11750,0
20230605,173000,150017830,11750,11750,11750,11750,0
20230605,172900,150017830,11750,11750,11750,11750,0
20230605,172800,150017830,11750,11750,11750,11750,0
20230605,172700,150017830,11750,11750,11750,11750,0
20230605,172600,150017830,11750,11750,11750,11750,0
20230605,172500,150017830,11750,11750,11750,11750,0
20230605,172400,150017830,11750,11750,11750,11750,0
20230605,172300,150017830,11750,11750,11750,11750,0
20230605,172200,150017830,11750,11750,11750,11750,0
20230605,172100,150017830,11750,11750,11750,11750,0
20230605,172000,150017830,11750,11750,11750,11750,0
20230605,171900,150017830,11750,11750,11750,11750,0
20230605,171800,150017830,11750,11750,11750,11750,0
20230605,171700,150017830,11750,11750,11750,11750,0
20230605,171600,150017830,11750,11750,11750,11750,0
20230605,171500,150017830,11750,11750,11750,11750,0
20230605,171400,150017830,11750,11750,11750,11750,0
20230605,171300,150017830,11750,11750,11750,11750,0
20230605,171200,150017830,11750,11750,11750,11750,0
20230605,171100,150017830,11750,11750,11750,11750,0
20230605,171000,150017830,11750,11750,11750,11750,0
20230605,170900,150017830,11750,11750,11750,11750,0
20230605,170800,150017830,11750,11750,11750,11750,0
20230605,170700,150017830,11750,11750,11750,11750,170
20230605,170600,150017830,11750,11750,11750,11750,0
20230605,170500,150017830,11750,11750,11750,11750,0
20230605,170400,150017830,11750,11750,11750,11750,0
20230605,170300,150017830,11750,11750,11750,11750,0
20230605,170200,150017830,11750,11750,11750,11750,0
20230605,170100,150017830,11750,11750,11750,11750,0
20230605,170000,150017830,11750,11750,11750,11750,0
20230605,165900,150017830,11750,11750,11750,11750,0
20230605,165800,150017830,11750,11750,11750,11750,0
20230605,165700,150017830,11750,11750,11750,11750,0
20230605,165600,150017830,11750,11750,11750,11750,0
20230605,165500,150017830,11750,11750,11750,11750,0
20230605,165400,150017830,11750,11750,11750,11750,0
20230605,165300,150017830,11750,11750,11750,11750,0
20230605,165200,150017830,11750,11750,11750,11750,0
20230605,165100,150017830,11750,11750,11750,11750,0
20230605,165000,150017830,11750,11750,11750,11750,0
20230605,164900,150017830,11750,11750,11750,11750,0
20230605,164800,150017830,11750,11750,11750,11750,0
20230605,164700,150017830,11750,11750,11750,11750,0
20230605,164600,150017830,11750,11750,11750,11750,0
20230605,164500,150017830,11750,11750,11750,11750,0
20230605,164400,150017830,11750,11750,11750,11750,0
20230605,164300,150017830,11750,11750,11750,11750,0
20230605,164200,150017830,11750,11750,11750,11750,0
20230605,164100,150017830,11750,11750,11750,11750,0
20230605,164000,150017830,11750,11750,11750,11750,0
20230605,163900,150017830,11750,11750,11750,11750,0
20230605,163800,150017830,11750,11750,11750,11750,0
20230605,163700,150017830,11750,11750,11750,11750,170
20230605,163600,150017830,11750,11750,11750,11750,0
20230605,163500,150017830,11750,11750,11750,11750,0
20230605,163400,150017830,11750,11750,11750,11750,0
20230605,163300,150017830,11750,11750,11750,11750,0
20230605,163200,150017830,11750,11750,11750,11750,0
20230605,163100,150017830,11750,11750,11750,11750,0
20230605,163000,150017830,11750,11750,11750,11750,0
20230605,162900,150017830,11750,11750,11750,11750,0
20230605,162800,150017830,11750,11750,11750,11750,0
20230605,162700,150017830,11750,11750,11750,11750,0
20230605,162600,150017830,11750,11750,11750,11750,0
20230605,162500,150017830,11750,11750,11750,11750,0
20230605,162400,150017830,11750,11750,11750,11750,0
20230605,162300,150017830,11750,11750,11750,11750,0
20230605,162200,150017830,11750,11750,11750,11750,0
20230605,162100,150017830,11750,11750,11750,11750,0
20230605,162000,150017830,11750,11750,11750,11750,0
20230605,161900,150017830,11750,11750,11750,11750,0
20230605,161800,150017830,11750,11750,11750,11750,0
20230605,161700,150017830,11750,11750,11750,11750,0
20230605,161600,150017830,11750,11750,11750,11750,0
20230605,161500,150017830,11750,11750,11750,11750,0
20230605,161400,150017830,11750,11750,11750,11750,0
20230605,161300,150017830,11750,11750,11750,11750,0
20230605,161200,150017830,11750,11750,11750,11750,0
20230605,161100,150017830,11750,11750,11750,11750,0
20230605,161000,150017830,11750,11750,11750,11750,0
20230605,160900,150017830,11750,11750,11750,11750,0
20230605,160800,150017830,11750,11750,11750,11750,0
20230605,160700,150017830,11750,11750,11750,11750,170
20230605,160600,150017830,11750,11750,11750,11750,0
20230605,160500,150017830,11750,11750,11750,11750,0
20230605,160400,150017830,11750,11750,11750,11750,0
20230605,160300,150017830,11750,11750,11750,11750,0
20230605,160200,150017830,11750,11750,11750,11750,0
20230605,160100,150017830,11750,11750,11750,11750,0
20230605,160000,150017830,11750,11750,11750,11750,0
20230605,155900,150017830,11750,11750,11750,11750,0
20230605,155800,150017830,11750,11750,11750,11750,0
20230605,155700,150017830,11750,11750,11750,11750,0
20230605,155600,150017830,11750,11750,11750,11750,0
20230605,155500,150017830,11750,11750,11750,11750,0
20230605,155400,150017830,11750,11750,11750,11750,0
20230605,155300,150017830,11750,11750,11750,11750,0
20230605,155200,150017830,11750,11750,11750,11750,0
20230605,155100,150017830,11750,11750,11750,11750,0
20230605,155000,150017830,11750,11750,11750,11750,0
20230605,154900,150017830,11750,11750,11750,11750,0
20230605,154800,150017830,11750,11750,11750,11750,0
20230605,154700,150017830,11750,11750,11750,11750,0
20230605,154600,150017830,11750,11750,11750,11750,0
20230605,154500,150017830,11750,11750,11750,11750,0
20230605,154400,150017830,11750,11750,11750,11750,0
20230605,154300,150017830,11750,11750,11750,11750,0
20230605,154200,150017830,11750,11750,11750,11750,0
20230605,154100,150017830,11750,11750,11750,11750,0
20230605,154000,150017830,11750,11750,11750,11750,0
20230605,153900,150017830,11750,11750,11750,11750,0
20230605,153800,150017830,11750,11750,11750,11750,0
20230605,153700,150017830,11750,11750,11750,11750,170
20230605,153600,150017830,11750,11750,11750,11750,0
20230605,153500,150017830,11750,11750,11750,11750,0
20230605,153400,150017830,11750,11750,11750,11750,0
20230605,153300,150017830,11750,11750,11750,11750,0
20230605,153200,150017830,11750,11750,11750,11750,0
20230605,153100,150017830,11750,11750,11750,11750,0
20230605,153000,150017830,11750,11750,11750,11750,170
20230605,152900,148020330,11740,11740,11740,11740,0
20230605,152800,148020330,11740,11740,11740,11740,0
20230605,152700,148020330,11740,11740,11740,11740,0
20230605,152600,148020330,11740,11740,11740,11740,0
20230605,152500,148020330,11740,11740,11740,11740,0
20230605,152400,148020330,11740,11740,11740,11740,0
20230605,152300,148020330,11740,11740,11740,11740,0
20230605,152200,148020330,11740,11740,11740,11740,0
20230605,152100,148020330,11740,11740,11740,11740,0
20230605,152000,148020330,11740,11740,11740,11740,0
20230605,151900,148020330,11740,11740,11740,11740,0
20230605,151800,148020330,11740,11740,11740,11740,15
20230605,151700,147844230,11740,11740,11740,11740,12
20230605,151600,147703350,11730,11730,11730,11730,0
20230605,151500,147703350,11730,11730,11730,11730,0
20230605,151400,147703350,11730,11730,11730,11730,0
20230605,151300,147703350,11730,11740,11740,11730,40
20230605,151200,147233900,11740,11740,11740,11740,1
20230605,151100,147222160,11740,11740,11740,11740,1
20230605,151000,147210420,11740,11740,11740,11740,27
20230605,150900,146893440,11730,11730,11730,11730,1
20230605,150800,146881710,11740,11740,11740,11740,20
20230605,150700,146646910,11740,11740,11740,11740,80
20230605,150600,145707710,11740,11740,11740,11740,0
20230605,150500,145707710,11740,11740,11740,11740,1
20230605,150400,145695970,11730,11730,11730,11730,35
20230605,150300,145285420,11740,11740,11740,11740,0
20230605,150200,145285420,11740,11740,11740,11740,0
20230605,150100,145285420,11740,11730,11740,11730,3
20230605,150000,145250220,11730,11730,11730,11730,67
20230605,145900,144464310,11740,11740,11740,11740,0
20230605,145800,144464310,11740,11740,11740,11740,0
20230605,145700,144464310,11740,11740,11740,11740,0
20230605,145600,144464310,11740,11740,11740,11740,0
20230605,145500,144464310,11740,11740,11740,11740,0
20230605,145400,144464310,11740,11740,11740,11740,0
20230605,145300,144464310,11740,11740,11740,11740,0
20230605,145200,144464310,11740,11740,11740,11740,0
20230605,145100,144464310,11740,11740,11740,11740,0
20230605,145000,144464310,11740,11740,11740,11740,0
20230605,144900,144464310,11740,11740,11740,11740,0
20230605,144800,144464310,11740,11740,11740,11740,0
20230605,144700,144464310,11740,11740,11740,11740,25
20230605,144600,144170810,11740,11740,11740,11740,1
20230605,144500,144159070,11730,11730,11730,11730,0
20230605,144400,144159070,11730,11730,11730,11730,100
20230605,144300,142986070,11730,11730,11730,11730,0
20230605,144200,142986070,11730,11730,11730,11730,0
20230605,144100,142986070,11730,11730,11730,11730,0
20230605,144000,142986070,11730,11730,11730,11730,59
20230605,143900,142294000,11740,11740,11740,11740,0
20230605,143800,142294000,11740,11740,11740,11740,0
20230605,143700,142294000,11740,11740,11740,11740,0
20230605,143600,142294000,11740,11740,11740,11740,0
20230605,143500,142294000,11740,11740,11740,11740,43
20230605,143400,141789180,11740,11740,11740,11740,5
20230605,143300,141730480,11740,11740,11740,11740,30
20230605,143200,141378280,11740,11740,11740,11740,5
20230605,143100,141319580,11740,11740,11740,11740,0
20230605,143000,141319580,11740,11740,11740,11740,0
20230605,142900,141319580,11740,11740,11740,11740,0
20230605,142800,141319580,11740,11740,11740,11740,8
20230605,142700,141225660,11750,11750,11750,11750,84
20230605,142600,140238660,11760,11760,11760,11760,10
20230605,142500,140121060,11760,11760,11760,11760,1
20230605,142400,140109300,11760,11760,11760,11760,0
20230605,142300,140109300,11760,11760,11760,11760,111
20230605,142200,138803940,11760,11760,11760,11760,0
20230605,142100,138803940,11760,11760,11760,11760,0
20230605,142000,138803940,11760,11760,11760,11760,0
20230605,141900,138803940,11760,11760,11760,11760,0
20230605,141800,138803940,11760,11760,11760,11760,0
20230605,141700,138803940,11760,11760,11760,11760,1
20230605,141600,138792180,11760,11760,11760,11760,0
20230605,141500,138792180,11760,11760,11760,11760,0
20230605,141400,138792180,11760,11760,11760,11760,0
20230605,141300,138792180,11760,11750,11760,11750,6
20230605,141200,138721670,11750,11750,11750,11750,27
20230605,141100,138404420,11750,11750,11750,11750,73
20230605,141000,137546670,11750,11750,11750,11750,0
20230605,140900,137546670,11750,11750,11750,11750,15
20230605,140800,137370420,11750,11750,11750,11750,0
20230605,140700,137370420,11750,11750,11750,11750,0
20230605,140600,137370420,11750,11750,11750,11750,0
20230605,140500,137370420,11750,11750,11750,11750,0
20230605,140400,137370420,11750,11750,11750,11750,0
20230605,140300,137370420,11750,11750,11750,11750,0
20230605,140200,137370420,11750,11750,11750,11750,0
20230605,140100,137370420,11750,11750,11750,11750,8
20230605,140000,137276420,11750,11750,11750,11750,0
20230605,135900,137276420,11750,11750,11750,11750,0
20230605,135800,137276420,11750,11750,11750,11750,0
20230605,135700,137276420,11750,11750,11750,11750,1
20230605,135600,137264670,11740,11740,11740,11740,729
20230605,135500,128706210,11730,11730,11730,11730,0
20230605,135400,128706210,11730,11730,11730,11730,0
20230605,135300,128706210,11730,11730,11730,11730,2
20230605,135200,128682750,11740,11740,11740,11740,0
20230605,135100,128682750,11740,11740,11740,11740,0
20230605,135000,128682750,11740,11740,11740,11740,0
20230605,134900,128682750,11740,11740,11740,11740,0
20230605,134800,128682750,11740,11740,11740,11740,0
20230605,134700,128682750,11740,11740,11740,11740,50
20230605,134600,128095750,11740,11740,11740,11740,0
20230605,134500,128095750,11740,11740,11740,11740,1
20230605,134400,128084010,11740,11740,11740,11740,0
20230605,134300,128084010,11740,11740,11740,11740,0
20230605,134200,128084010,11740,11740,11740,11740,0
20230605,134100,128084010,11740,11740,11740,11740,0
20230605,134000,128084010,11740,11740,11740,11740,0
20230605,133900,128084010,11740,11740,11740,11740,0
20230605,133800,128084010,11740,11740,11740,11740,0
20230605,133700,128084010,11740,11740,11740,11740,50
20230605,133600,127497010,11720,11720,11720,11720,0
20230605,133500,127497010,11720,11720,11720,11720,0
20230605,133400,127497010,11720,11720,11720,11720,8
20230605,133300,127403250,11740,11740,11740,11740,0
20230605,133200,127403250,11740,11740,11740,11740,30
20230605,133100,127051050,11740,11740,11740,11740,1
20230605,133000,127039310,11720,11730,11730,11720,5
20230605,132900,126980690,11740,11740,11740,11740,0
20230605,132800,126980690,11740,11740,11740,11740,0
20230605,132700,126980690,11740,11740,11740,11740,0
20230605,132600,126980690,11740,11740,11740,11740,0
20230605,132500,126980690,11740,11740,11740,11740,1
20230605,132400,126968950,11730,11730,11730,11730,0
20230605,132300,126968950,11730,11730,11730,11730,4
20230605,132200,126922030,11730,11730,11730,11730,3
20230605,132100,126886840,11730,11730,11730,11730,0
20230605,132000,126886840,11730,11730,11730,11730,2
20230605,131900,126863380,11730,11730,11730,11730,0
20230605,131800,126863380,11730,11730,11730,11730,10
20230605,131700,126746080,11730,11730,11730,11730,0
20230605,131600,126746080,11730,11730,11730,11730,5
20230605,131500,126687430,11740,11740,11740,11740,0
20230605,131400,126687430,11740,11740,11740,11740,0
20230605,131300,126687430,11740,11740,11740,11740,0
20230605,131200,126687430,11740,11740,11740,11740,0
20230605,131100,126687430,11740,11740,11740,11740,1
20230605,131000,126675690,11710,11720,11720,11710,45
20230605,130900,126148580,11740,11740,11740,11740,0
20230605,130800,126148580,11740,11730,11740,11730,809
20230605,130700,116653180,11720,11720,11720,11720,8
20230605,130600,116559420,11720,11720,11720,11720,0
20230605,130500,116559420,11720,11720,11720,11720,64
20230605,130400,115809340,11720,11720,11720,11720,0
20230605,130300,115809340,11720,11720,11720,11720,0
20230605,130200,115809340,11720,11720,11720,11720,2
20230605,130100,115785900,11720,11720,11720,11720,0
20230605,130000,115785900,11720,11720,11720,11720,1
20230605,125900,115774180,11710,11710,11710,11710,0
20230605,125800,115774180,11710,11710,11710,11710,0
20230605,125700,115774180,11710,11710,11710,11710,0
20230605,125600,115774180,11710,11710,11710,11710,0
20230605,125500,115774180,11710,11710,11710,11710,15
20230605,125400,115598530,11720,11720,11720,11720,0
20230605,125300,115598530,11720,11720,11720,11720,0
20230605,125200,115598530,11720,11720,11720,11720,0
20230605,125100,115598530,11720,11720,11720,11720,0
20230605,125000,115598530,11720,11720,11720,11720,0
20230605,124900,115598530,11720,11720,11720,11720,0
20230605,124800,115598530,11720,11720,11720,11720,3
20230605,124700,115563370,11720,11720,11720,11720,22
20230605,124600,115305530,11720,11720,11720,11720,0
20230605,124500,115305530,11720,11720,11720,11720,0
20230605,124400,115305530,11720,11720,11720,11720,0
20230605,124300,115305530,11720,11720,11720,11720,1
20230605,124200,115293810,11710,11710,11710,11710,0
20230605,124100,115293810,11710,11710,11710,11710,0
20230605,124000,115293810,11710,11710,11710,11710,8
20230605,123900,115200130,11720,11720,11720,11720,0
20230605,123800,115200130,11720,11720,11720,11720,0
20230605,123700,115200130,11720,11720,11720,11720,0
20230605,123600,115200130,11720,11720,11720,11720,0
20230605,123500,115200130,11720,11720,11720,11720,152
20230605,123400,113418690,11710,11710,11710,11710,0
20230605,123300,113418690,11710,11710,11710,11710,0
20230605,123200,113418690,11710,11710,11710,11710,0
20230605,123100,113418690,11710,11710,11710,11710,85
20230605,123000,112423340,11710,11710,11710,11710,0
20230605,122900,112423340,11710,11710,11710,11710,0
20230605,122800,112423340,11710,11710,11710,11710,0
20230605,122700,112423340,11710,11710,11710,11710,0
20230605,122600,112423340,11710,11710,11710,11710,0
20230605,122500,112423340,11710,11710,11710,11710,0
20230605,122400,112423340,11710,11710,11710,11710,0
20230605,122300,112423340,11710,11710,11710,11710,0
20230605,122200,112423340,11710,11710,11710,11710,0
20230605,122100,112423340,11710,11710,11710,11710,34
20230605,122000,112025200,11710,11710,11710,11710,0
20230605,121900,112025200,11710,11710,11710,11710,1
20230605,121800,112013490,11710,11710,11710,11710,0
20230605,121700,112013490,11710,11710,11710,11710,1
20230605,121600,112001780,11700,11710,11710,11700,15
20230605,121500,111826140,11710,11710,11710,11710,0
20230605,121400,111826140,11710,11710,11710,11710,0
20230605,121300,111826140,11710,11710,11710,11710,8
20230605,121200,111732460,11720,11720,11720,11720,0
20230605,121100,111732460,11720,11720,11720,11720,10
20230605,121000,111615260,11720,11720,11720,11720,0
20230605,120900,111615260,11720,11720,11720,11720,0
20230605,120800,111615260,11720,11720,11720,11720,0
20230605,120700,111615260,11720,11720,11720,11720,0
20230605,120600,111615260,11720,11720,11720,11720,0
20230605,120500,111615260,11720,11720,11720,11720,2
20230605,120400,111591820,11720,11720,11720,11720,0
20230605,120300,111591820,11720,11720,11720,11720,0
20230605,120200,111591820,11720,11720,11720,11720,1
20230605,120100,111580100,11690,11690,11690,11690,37
20230605,120000,111147570,11690,11690,11690,11690,0
20230605,115900,111147570,11690,11690,11690,11690,200
20230605,115800,108809570,11700,11700,11700,11700,1
20230605,115700,108797870,11700,11700,11700,11700,1
20230605,115600,108786170,11690,11690,11690,11690,0
20230605,115500,108786170,11690,11690,11690,11690,0
20230605,115400,108786170,11690,11690,11690,11690,8
20230605,115300,108692650,11690,11690,11690,11690,0
20230605,115200,108692650,11690,11690,11690,11690,8
20230605,115100,108599130,11690,11690,11690,11690,0
20230605,115000,108599130,11690,11690,11690,11690,26
20230605,114900,108295190,11690,11690,11690,11690,11
20230605,114800,108166600,11690,11690,11690,11690,39
20230605,114700,107710690,11690,11690,11690,11690,0
20230605,114600,107710690,11690,11690,11690,11690,197
20230605,114500,105407760,11690,11690,11690,11690,500
20230605,114400,99562760,11690,11690,11690,11690,0
20230605,114300,99562760,11690,11690,11690,11690,87
20230605,114200,98545730,11690,11690,11690,11690,26
20230605,114100,98241790,11720,11720,11720,11720,0
20230605,114000,98241790,11720,11720,11720,11720,1
20230605,113900,98230070,11690,11690,11690,11690,0
20230605,113800,98230070,11690,11700,11700,11690,26
20230605,113700,97926010,11720,11690,11720,11690,249
20230605,113600,95012650,11700,11700,11700,11700,0
20230605,113500,95012650,11700,11700,11700,11700,0
20230605,113400,95012650,11700,11700,11700,11700,201
20230605,113300,92660950,11700,11700,11700,11700,0
20230605,113200,92660950,11700,11700,11700,11700,550
20230605,113100,86225950,11700,11700,11700,11700,0
20230605,113000,86225950,11700,11730,11730,11700,27
20230605,112900,85910020,11700,11700,11700,11700,0
20230605,112800,85910020,11700,11700,11700,11700,0
20230605,112700,85910020,11700,11730,11730,11700,31
20230605,112600,85547290,11700,11700,11700,11700,26
20230605,112500,85243090,11730,11730,11730,11730,32
20230605,112400,84867730,11700,11700,11700,11700,0
20230605,112300,84867730,11700,11700,11700,11700,50
20230605,112200,84282730,11700,11730,11730,11700,102
20230605,112100,83087080,11730,11730,11730,11730,0
20230605,112000,83087080,11730,11730,11730,11730,1
20230605,111900,83075350,11700,11730,11730,11700,10
20230605,111800,82958320,11700,11730,11730,11700,36
20230605,111700,82536850,11730,11730,11730,11730,1
20230605,111600,82525120,11700,11700,11700,11700,0
20230605,111500,82525120,11700,11700,11700,11700,0
20230605,111400,82525120,11700,11730,11730,11700,28
20230605,111300,82197490,11730,11730,11730,11730,8
20230605,111200,82103650,11730,11730,11730,11730,0
20230605,111100,82103650,11730,11730,11730,11730,0
20230605,111000,82103650,11730,11730,11730,11730,0
20230605,110900,82103650,11730,11730,11730,11730,0
20230605,110800,82103650,11730,11730,11730,11730,0
20230605,110700,82103650,11730,11730,11730,11730,0
20230605,110600,82103650,11730,11730,11730,11730,0
20230605,110500,82103650,11730,11730,11730,11730,10
20230605,110400,81986350,11730,11730,11730,11730,0
20230605,110300,81986350,11730,11730,11730,11730,0
20230605,110200,81986350,11730,11730,11730,11730,0
20230605,110100,81986350,11730,11730,11730,11730,10
20230605,110000,81869050,11730,11730,11730,11730,0
20230605,105900,81869050,11730,11730,11730,11730,0
20230605,105800,81869050,11730,11730,11730,11730,0
20230605,105700,81869050,11730,11730,11730,11730,0
20230605,105600,81869050,11730,11730,11730,11730,0
20230605,105500,81869050,11730,11730,11730,11730,0
20230605,105400,81869050,11730,11730,11730,11730,1
20230605,105300,81857320,11700,11700,11700,11700,0
20230605,105200,81857320,11700,11700,11700,11700,9
20230605,105100,81752020,11740,11740,11740,11740,0
20230605,105000,81752020,11740,11740,11740,11740,1
20230605,104900,81740280,11700,11700,11700,11700,0
20230605,104800,81740280,11700,11700,11700,11700,0
20230605,104700,81740280,11700,11700,11700,11700,0
20230605,104600,81740280,11700,11700,11700,11700,3
20230605,104500,81705180,11700,11700,11700,11700,7
20230605,104400,81623280,11700,11700,11700,11700,0
20230605,104300,81623280,11700,11700,11700,11700,5
20230605,104200,81564780,11700,11700,11700,11700,46
20230605,104100,81026580,11720,11720,11720,11720,0
20230605,104000,81026580,11720,11710,11720,11710,10
20230605,103900,80909450,11710,11710,11710,11710,1
20230605,103800,80897740,11710,11700,11710,11700,2
20230605,103700,80874330,11720,11720,11720,11720,0
20230605,103600,80874330,11720,11720,11720,11720,0
20230605,103500,80874330,11720,11720,11720,11720,0
20230605,103400,80874330,11720,11720,11720,11720,0
20230605,103300,80874330,11720,11720,11720,11720,0
20230605,103200,80874330,11720,11720,11720,11720,17
20230605,103100,80675090,11740,11740,11740,11740,0
20230605,103000,80675090,11740,11740,11740,11740,0
20230605,102900,80675090,11740,11740,11740,11740,0
20230605,102800,80675090,11740,11740,11740,11740,0
20230605,102700,80675090,11740,11740,11740,11740,1
20230605,102600,80663350,11690,11690,11690,11690,0
20230605,102500,80663350,11690,11690,11690,11690,9
20230605,102400,80558140,11740,11740,11740,11740,0
20230605,102300,80558140,11740,11740,11740,11740,0
20230605,102200,80558140,11740,11740,11740,11740,0
20230605,102100,80558140,11740,11740,11740,11740,0
20230605,102000,80558140,11740,11740,11740,11740,0
20230605,101900,80558140,11740,11740,11740,11740,0
20230605,101800,80558140,11740,11740,11740,11740,0
20230605,101700,80558140,11740,11740,11740,11740,0
20230605,101600,80558140,11740,11740,11740,11740,1
20230605,101500,80546400,11740,11740,11740,11740,0
20230605,101400,80546400,11740,11740,11740,11740,0
20230605,101300,80546400,11740,11740,11740,11740,1
20230605,101200,80534660,11680,11680,11680,11680,328
20230605,101100,76703620,11680,11700,11700,11680,1235
20230605,101000,62266890,11750,11750,11750,11750,1
20230605,100900,62255140,11700,11700,11700,11700,0
20230605,100800,62255140,11700,11710,11710,11700,374
20230605,100700,57879140,11750,11720,11750,11700,701
20230605,100600,49672060,11750,11750,11750,11750,6
20230605,100500,49601560,11750,11750,11750,11750,0
20230605,100400,49601560,11750,11750,11750,11750,0
20230605,100300,49601560,11750,11720,11750,11720,51
20230605,100200,49002340,11750,11750,11750,11750,0
20230605,100100,49002340,11750,11750,11750,11750,20
20230605,100000,48767340,11750,11750,11750,11750,1
20230605,095900,48755590,11720,11720,11720,11720,0
20230605,095800,48755590,11720,11730,11730,11720,18
20230605,095700,48544620,11720,11720,11720,11720,0
20230605,095600,48544620,11720,11720,11720,11720,6
20230605,095500,48474300,11710,11710,11710,11710,0
20230605,095400,48474300,11710,11710,11710,11710,0
20230605,095300,48474300,11710,11750,11750,11710,13
20230605,095200,48321670,11750,11750,11750,11750,1
20230605,095100,48309920,11720,11720,11720,11720,0
20230605,095000,48309920,11720,11720,11720,11720,0
20230605,094900,48309920,11720,11720,11720,11720,17
20230605,094800,48110680,11720,11720,11720,11720,200
20230605,094700,45766680,11710,11710,11710,11710,0
20230605,094600,45766680,11710,11710,11710,11710,6
20230605,094500,45696420,11710,11710,11710,11710,0
20230605,094400,45696420,11710,11710,11710,11710,15
20230605,094300,45520770,11710,11710,11710,11710,0
20230605,094200,45520770,11710,11710,11710,11710,0
20230605,094100,45520770,11710,11710,11710,11710,52
20230605,094000,44911850,11710,11710,11710,11710,38
20230605,093900,44466870,11710,11710,11710,11710,2
20230605,093800,44443450,11710,11710,11710,11710,330
20230605,093700,40579150,11710,11700,11710,11700,50
20230605,093600,39994040,11700,11700,11700,11700,12
20230605,093500,39853640,11710,11710,11710,11710,0
20230605,093400,39853640,11710,11710,11710,11710,0
20230605,093300,39853640,11710,11710,11710,11710,0
20230605,093200,39853640,11710,11710,11710,11710,140
20230605,093100,38214240,11710,11710,11710,11710,0
20230605,093000,38214240,11710,11710,11710,11680,92
20230605,092900,37137520,11710,11680,11710,11680,284
20230605,092800,33820370,11710,11710,11710,11710,1
20230605,092700,33808660,11680,11700,11700,11680,413
20230605,092600,28984450,11690,11690,11690,11690,1
20230605,092500,28972760,11680,11680,11710,11680,53
20230605,092400,28353690,11680,11690,11690,11680,75
20230605,092300,27477650,11690,11690,11690,11690,40
20230605,092200,27010050,11700,11710,11710,11700,1051
20230605,092100,14713250,11720,11730,11730,11720,59
20230605,092000,14021270,11730,11730,11730,11730,14
20230605,091900,13857050,11740,11740,11740,11740,0
20230605,091800,13857050,11740,11740,11740,11740,112
20230605,091700,12542170,11740,11740,11740,11740,34
20230605,091600,12143010,11740,11740,11740,11740,340
20230605,091500,8151410,11750,11750,11750,11750,0
20230605,091400,8151410,11750,11750,11750,11750,1
20230605,091300,8139660,11740,11740,11740,11740,0
20230605,091200,8139660,11740,11740,11740,11740,0
20230605,091100,8139660,11740,11740,11740,11740,0
20230605,091000,8139660,11740,11740,11740,11740,0
20230605,090900,8139660,11740,11740,11740,11740,0
20230605,090800,8139660,11740,11740,11740,11740,0
20230605,090700,8139660,11740,11740,11740,11740,0
20230605,090600,8139660,11740,11740,11740,11740,1
20230605,090500,8127920,11740,11750,11750,11740,306
20230605,090400,4535470,11750,11750,11750,11750,94
20230605,090300,3430970,11760,11760,11760,11760,3
20230605,090200,3395690,11770,11770,11770,11770,10
20230605,090100,3277990,11770,11770,11770,11770,50
20230605,090000,2689490,11770,11740,11770,11740,229