KissMeData/008260/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185600,413592980,6630,6630,6630,6630,1191
20230605,185500,413592980,6630,6630,6630,6630,0
20230605,185400,413592980,6630,6630,6630,6630,0
20230605,185300,413592980,6630,6630,6630,6630,0
20230605,185200,413592980,6630,6630,6630,6630,0
20230605,185100,413592980,6630,6630,6630,6630,0
20230605,185000,413592980,6630,6630,6630,6630,0
20230605,184900,413592980,6630,6630,6630,6630,0
20230605,184800,413592980,6630,6630,6630,6630,0
20230605,184700,413592980,6630,6630,6630,6630,0
20230605,184600,413592980,6630,6630,6630,6630,0
20230605,184500,413592980,6630,6630,6630,6630,0
20230605,184400,413592980,6630,6630,6630,6630,0
20230605,184300,413592980,6630,6630,6630,6630,0
20230605,184200,413592980,6630,6630,6630,6630,0
20230605,184100,413592980,6630,6630,6630,6630,0
20230605,184000,413592980,6630,6630,6630,6630,0
20230605,183900,413592980,6630,6630,6630,6630,0
20230605,183800,413592980,6630,6630,6630,6630,0
20230605,183700,413592980,6630,6630,6630,6630,0
20230605,183600,413592980,6630,6630,6630,6630,0
20230605,183500,413592980,6630,6630,6630,6630,0
20230605,183400,413592980,6630,6630,6630,6630,0
20230605,183300,413592980,6630,6630,6630,6630,0
20230605,183200,413592980,6630,6630,6630,6630,0
20230605,183100,413592980,6630,6630,6630,6630,0
20230605,183000,413592980,6630,6630,6630,6630,0
20230605,182900,413592980,6630,6630,6630,6630,0
20230605,182800,413592980,6630,6630,6630,6630,0
20230605,182700,413592980,6630,6630,6630,6630,0
20230605,182600,413592980,6630,6630,6630,6630,1191
20230605,182500,413592980,6630,6630,6630,6630,0
20230605,182400,413592980,6630,6630,6630,6630,0
20230605,182300,413592980,6630,6630,6630,6630,0
20230605,182200,413592980,6630,6630,6630,6630,0
20230605,182100,413592980,6630,6630,6630,6630,0
20230605,182000,413592980,6630,6630,6630,6630,0
20230605,181900,413592980,6630,6630,6630,6630,0
20230605,181800,413592980,6630,6630,6630,6630,0
20230605,181700,413592980,6630,6630,6630,6630,0
20230605,181600,413592980,6630,6630,6630,6630,0
20230605,181500,413592980,6630,6630,6630,6630,0
20230605,181400,413592980,6630,6630,6630,6630,0
20230605,181300,413592980,6630,6630,6630,6630,0
20230605,181200,413592980,6630,6630,6630,6630,0
20230605,181100,413592980,6630,6630,6630,6630,0
20230605,181000,413592980,6630,6630,6630,6630,0
20230605,180900,413592980,6630,6630,6630,6630,0
20230605,180800,413592980,6630,6630,6630,6630,0
20230605,180700,413592980,6630,6630,6630,6630,0
20230605,180600,413592980,6630,6630,6630,6630,0
20230605,180500,413592980,6630,6630,6630,6630,0
20230605,180400,413592980,6630,6630,6630,6630,0
20230605,180300,413592980,6630,6630,6630,6630,0
20230605,180200,413592980,6630,6630,6630,6630,0
20230605,180100,413592980,6630,6630,6630,6630,0
20230605,180000,413592980,6630,6630,6630,6630,0
20230605,175900,413592980,6630,6630,6630,6630,0
20230605,175800,413592980,6630,6630,6630,6630,0
20230605,175700,413592980,6630,6630,6630,6630,0
20230605,175600,413592980,6630,6630,6630,6630,1191
20230605,175500,413592980,6630,6630,6630,6630,0
20230605,175400,413592980,6630,6630,6630,6630,0
20230605,175300,413592980,6630,6630,6630,6630,0
20230605,175200,413592980,6630,6630,6630,6630,0
20230605,175100,413592980,6630,6630,6630,6630,0
20230605,175000,413592980,6630,6630,6630,6630,0
20230605,174900,413592980,6630,6630,6630,6630,0
20230605,174800,413592980,6630,6630,6630,6630,0
20230605,174700,413592980,6630,6630,6630,6630,0
20230605,174600,413592980,6630,6630,6630,6630,0
20230605,174500,413592980,6630,6630,6630,6630,0
20230605,174400,413592980,6630,6630,6630,6630,0
20230605,174300,413592980,6630,6630,6630,6630,0
20230605,174200,413592980,6630,6630,6630,6630,0
20230605,174100,413592980,6630,6630,6630,6630,0
20230605,174000,413592980,6630,6630,6630,6630,0
20230605,173900,413592980,6630,6630,6630,6630,0
20230605,173800,413592980,6630,6630,6630,6630,0
20230605,173700,413592980,6630,6630,6630,6630,0
20230605,173600,413592980,6630,6630,6630,6630,0
20230605,173500,413592980,6630,6630,6630,6630,0
20230605,173400,413592980,6630,6630,6630,6630,0
20230605,173300,413592980,6630,6630,6630,6630,0
20230605,173200,413592980,6630,6630,6630,6630,0
20230605,173100,413592980,6630,6630,6630,6630,0
20230605,173000,413592980,6630,6630,6630,6630,0
20230605,172900,413592980,6630,6630,6630,6630,0
20230605,172800,413592980,6630,6630,6630,6630,0
20230605,172700,413592980,6630,6630,6630,6630,0
20230605,172600,413592980,6630,6630,6630,6630,1191
20230605,172500,413592980,6630,6630,6630,6630,0
20230605,172400,413592980,6630,6630,6630,6630,0
20230605,172300,413592980,6630,6630,6630,6630,0
20230605,172200,413592980,6630,6630,6630,6630,0
20230605,172100,413592980,6630,6630,6630,6630,0
20230605,172000,413592980,6630,6630,6630,6630,0
20230605,171900,413592980,6630,6630,6630,6630,0
20230605,171800,413592980,6630,6630,6630,6630,0
20230605,171700,413592980,6630,6630,6630,6630,0
20230605,171600,413592980,6630,6630,6630,6630,0
20230605,171500,413592980,6630,6630,6630,6630,0
20230605,171400,413592980,6630,6630,6630,6630,0
20230605,171300,413592980,6630,6630,6630,6630,0
20230605,171200,413592980,6630,6630,6630,6630,0
20230605,171100,413592980,6630,6630,6630,6630,0
20230605,171000,413592980,6630,6630,6630,6630,0
20230605,170900,413592980,6630,6630,6630,6630,0
20230605,170800,413592980,6630,6630,6630,6630,0
20230605,170700,413592980,6630,6630,6630,6630,0
20230605,170600,413592980,6630,6630,6630,6630,0
20230605,170500,413592980,6630,6630,6630,6630,0
20230605,170400,413592980,6630,6630,6630,6630,0
20230605,170300,413592980,6630,6630,6630,6630,0
20230605,170200,413592980,6630,6630,6630,6630,0
20230605,170100,413592980,6630,6630,6630,6630,0
20230605,170000,413592980,6630,6630,6630,6630,0
20230605,165900,413592980,6630,6630,6630,6630,0
20230605,165800,413592980,6630,6630,6630,6630,0
20230605,165700,413592980,6630,6630,6630,6630,0
20230605,165600,413592980,6630,6630,6630,6630,1191
20230605,165500,413592980,6630,6630,6630,6630,0
20230605,165400,413592980,6630,6630,6630,6630,0
20230605,165300,413592980,6630,6630,6630,6630,0
20230605,165200,413592980,6630,6630,6630,6630,0
20230605,165100,413592980,6630,6630,6630,6630,0
20230605,165000,413592980,6630,6630,6630,6630,0
20230605,164900,413592980,6630,6630,6630,6630,0
20230605,164800,413592980,6630,6630,6630,6630,0
20230605,164700,413592980,6630,6630,6630,6630,0
20230605,164600,413592980,6630,6630,6630,6630,0
20230605,164500,413592980,6630,6630,6630,6630,0
20230605,164400,413592980,6630,6630,6630,6630,0
20230605,164300,413592980,6630,6630,6630,6630,0
20230605,164200,413592980,6630,6630,6630,6630,0
20230605,164100,413592980,6630,6630,6630,6630,0
20230605,164000,413592980,6630,6630,6630,6630,0
20230605,163900,413592980,6630,6630,6630,6630,0
20230605,163800,413592980,6630,6630,6630,6630,0
20230605,163700,413592980,6630,6630,6630,6630,0
20230605,163600,413592980,6630,6630,6630,6630,0
20230605,163500,413592980,6630,6630,6630,6630,0
20230605,163400,413592980,6630,6630,6630,6630,0
20230605,163300,413592980,6630,6630,6630,6630,0
20230605,163200,413592980,6630,6630,6630,6630,0
20230605,163100,413592980,6630,6630,6630,6630,0
20230605,163000,413592980,6630,6630,6630,6630,0
20230605,162900,413592980,6630,6630,6630,6630,0
20230605,162800,413592980,6630,6630,6630,6630,0
20230605,162700,413592980,6630,6630,6630,6630,0
20230605,162600,413592980,6630,6630,6630,6630,1191
20230605,162500,413592980,6630,6630,6630,6630,0
20230605,162400,413592980,6630,6630,6630,6630,0
20230605,162300,413592980,6630,6630,6630,6630,0
20230605,162200,413592980,6630,6630,6630,6630,0
20230605,162100,413592980,6630,6630,6630,6630,0
20230605,162000,413592980,6630,6630,6630,6630,0
20230605,161900,413592980,6630,6630,6630,6630,0
20230605,161800,413592980,6630,6630,6630,6630,0
20230605,161700,413592980,6630,6630,6630,6630,0
20230605,161600,413592980,6630,6630,6630,6630,0
20230605,161500,413592980,6630,6630,6630,6630,0
20230605,161400,413592980,6630,6630,6630,6630,0
20230605,161300,413592980,6630,6630,6630,6630,0
20230605,161200,413592980,6630,6630,6630,6630,0
20230605,161100,413592980,6630,6630,6630,6630,0
20230605,161000,413592980,6630,6630,6630,6630,0
20230605,160900,413592980,6630,6630,6630,6630,0
20230605,160800,413592980,6630,6630,6630,6630,0
20230605,160700,413592980,6630,6630,6630,6630,0
20230605,160600,413592980,6630,6630,6630,6630,0
20230605,160500,413592980,6630,6630,6630,6630,0
20230605,160400,413592980,6630,6630,6630,6630,0
20230605,160300,413592980,6630,6630,6630,6630,0
20230605,160200,413592980,6630,6630,6630,6630,0
20230605,160100,413592980,6630,6630,6630,6630,0
20230605,160000,413592980,6630,6630,6630,6630,0
20230605,155900,413592980,6630,6630,6630,6630,0
20230605,155800,413592980,6630,6630,6630,6630,0
20230605,155700,413592980,6630,6630,6630,6630,0
20230605,155600,413592980,6630,6630,6630,6630,1191
20230605,155500,413592980,6630,6630,6630,6630,0
20230605,155400,413592980,6630,6630,6630,6630,0
20230605,155300,413592980,6630,6630,6630,6630,0
20230605,155200,413592980,6630,6630,6630,6630,0
20230605,155100,413592980,6630,6630,6630,6630,0
20230605,155000,413592980,6630,6630,6630,6630,0
20230605,154900,413592980,6630,6630,6630,6630,0
20230605,154800,413592980,6630,6630,6630,6630,0
20230605,154700,413592980,6630,6630,6630,6630,0
20230605,154600,413592980,6630,6630,6630,6630,0
20230605,154500,413592980,6630,6630,6630,6630,0
20230605,154400,413592980,6630,6630,6630,6630,0
20230605,154300,413592980,6630,6630,6630,6630,0
20230605,154200,413592980,6630,6630,6630,6630,0
20230605,154100,413592980,6630,6630,6630,6630,0
20230605,154000,413592980,6630,6630,6630,6630,0
20230605,153900,413592980,6630,6630,6630,6630,0
20230605,153800,413592980,6630,6630,6630,6630,0
20230605,153700,413592980,6630,6630,6630,6630,0
20230605,153600,413592980,6630,6630,6630,6630,0
20230605,153500,413592980,6630,6630,6630,6630,0
20230605,153400,413592980,6630,6630,6630,6630,0
20230605,153300,413592980,6630,6630,6630,6630,0
20230605,153200,413592980,6630,6630,6630,6630,0
20230605,153100,413592980,6630,6630,6630,6630,0
20230605,153000,413592980,6630,6630,6630,6630,1191
20230605,152900,405696650,6620,6620,6620,6620,0
20230605,152800,405696650,6620,6620,6620,6620,0
20230605,152700,405696650,6620,6620,6620,6620,0
20230605,152600,405696650,6620,6620,6620,6620,0
20230605,152500,405696650,6620,6620,6620,6620,0
20230605,152400,405696650,6620,6620,6620,6620,0
20230605,152300,405696650,6620,6620,6620,6620,0
20230605,152200,405696650,6620,6620,6620,6620,0
20230605,152100,405696650,6620,6620,6620,6620,0
20230605,152000,405696650,6620,6620,6620,6620,0
20230605,151900,405696650,6620,6620,6620,6620,6
20230605,151800,405656930,6620,6620,6620,6620,11
20230605,151700,405584110,6620,6610,6620,6610,21
20230605,151600,405445100,6620,6620,6620,6620,215
20230605,151500,404021800,6620,6620,6620,6620,0
20230605,151400,404021800,6620,6620,6620,6620,0
20230605,151300,404021800,6620,6620,6620,6620,500
20230605,151200,400711800,6620,6630,6630,6620,455
20230605,151100,397699470,6630,6630,6630,6630,1
20230605,151000,397692840,6620,6620,6620,6620,10
20230605,150900,397626640,6620,6620,6620,6620,88
20230605,150800,397044080,6630,6630,6630,6630,0
20230605,150700,397044080,6630,6630,6630,6630,0
20230605,150600,397044080,6630,6630,6630,6630,0
20230605,150500,397044080,6630,6630,6630,6630,0
20230605,150400,397044080,6630,6630,6630,6630,8
20230605,150300,396991040,6630,6630,6630,6630,1
20230605,150200,396984410,6630,6630,6630,6630,0
20230605,150100,396984410,6630,6630,6630,6630,4
20230605,150000,396957890,6630,6630,6630,6630,0
20230605,145900,396957890,6630,6630,6630,6630,0
20230605,145800,396957890,6630,6630,6630,6630,1
20230605,145700,396951260,6630,6630,6630,6630,19
20230605,145600,396825290,6630,6630,6630,6630,2
20230605,145500,396812030,6630,6630,6630,6630,140
20230605,145400,395883830,6620,6620,6620,6620,0
20230605,145300,395883830,6620,6620,6620,6620,325
20230605,145200,393732330,6620,6620,6620,6620,200
20230605,145100,392408330,6620,6620,6620,6620,10
20230605,145000,392342130,6620,6620,6620,6620,0
20230605,144900,392342130,6620,6620,6620,6620,151
20230605,144800,391342510,6620,6620,6620,6620,0
20230605,144700,391342510,6620,6620,6620,6620,0
20230605,144600,391342510,6620,6620,6620,6620,0
20230605,144500,391342510,6620,6620,6620,6620,97
20230605,144400,390700370,6630,6630,6630,6630,57
20230605,144300,390322460,6630,6630,6630,6630,0
20230605,144200,390322460,6630,6630,6630,6630,15
20230605,144100,390223010,6630,6630,6630,6630,0
20230605,144000,390223010,6630,6630,6630,6630,29
20230605,143900,390030740,6620,6620,6620,6620,0
20230605,143800,390030740,6620,6620,6620,6620,0
20230605,143700,390030740,6620,6620,6620,6620,206
20230605,143600,388667020,6630,6630,6630,6630,0
20230605,143500,388667020,6630,6620,6630,6620,2
20230605,143400,388653770,6610,6610,6610,6610,2
20230605,143300,388640550,6630,6630,6630,6630,1
20230605,143200,388633920,6600,6600,6600,6600,88
20230605,143100,388053120,6640,6640,6640,6640,1
20230605,143000,388046480,6640,6640,6640,6640,0
20230605,142900,388046480,6640,6640,6640,6640,0
20230605,142800,388046480,6640,6640,6640,6640,2
20230605,142700,388033200,6640,6640,6640,6640,0
20230605,142600,388033200,6640,6630,6640,6600,286
20230605,142500,386139260,6630,6640,6640,6630,374
20230605,142400,383659630,6630,6630,6630,6630,500
20230605,142300,380344630,6620,6620,6620,6620,38
20230605,142200,380093070,6630,6630,6630,6630,1
20230605,142100,380086440,6640,6640,6640,6640,0
20230605,142000,380086440,6640,6640,6640,6640,0
20230605,141900,380086440,6640,6640,6640,6640,1
20230605,141800,380079800,6640,6640,6640,6640,0
20230605,141700,380079800,6640,6640,6640,6640,20
20230605,141600,379947000,6640,6640,6640,6640,1
20230605,141500,379940360,6640,6640,6640,6640,0
20230605,141400,379940360,6640,6640,6640,6640,15
20230605,141300,379840760,6640,6640,6640,6640,2
20230605,141200,379827480,6590,6590,6590,6590,0
20230605,141100,379827480,6590,6630,6630,6590,2044
20230605,141000,366338770,6650,6650,6650,6650,2
20230605,140900,366325470,6640,6640,6640,6640,0
20230605,140800,366325470,6640,6640,6640,6640,570
20230605,140700,362540670,6640,6650,6650,6640,21
20230605,140600,362401130,6640,6640,6640,6640,0
20230605,140500,362401130,6640,6640,6650,6640,27
20230605,140400,362221700,6640,6650,6650,6640,18
20230605,140300,362102160,6640,6640,6640,6640,83
20230605,140200,361551040,6640,6640,6640,6640,58
20230605,140100,361165920,6640,6640,6640,6640,280
20230605,140000,359306720,6640,6640,6640,6640,455
20230605,135900,356285520,6640,6640,6640,6640,0
20230605,135800,356285520,6640,6640,6650,6640,113
20230605,135700,355534590,6640,6640,6640,6640,0
20230605,135600,355534590,6640,6640,6640,6640,906
20230605,135500,349518750,6640,6640,6640,6640,1
20230605,135400,349512110,6640,6640,6640,6640,100
20230605,135300,348848110,6640,6630,6640,6630,216
20230605,135200,347414020,6640,6640,6640,6640,0
20230605,135100,347414020,6640,6640,6640,6640,30
20230605,135000,347214820,6640,6640,6640,6640,0
20230605,134900,347214820,6640,6640,6640,6640,150
20230605,134800,346218820,6620,6630,6630,6620,754
20230605,134700,341222800,6630,6630,6630,6630,515
20230605,134600,337808350,6630,6630,6630,6630,20
20230605,134500,337675750,6630,6630,6630,6630,0
20230605,134400,337675750,6630,6630,6630,6630,77
20230605,134300,337165240,6630,6630,6630,6620,89
20230605,134200,336575920,6620,6620,6620,6620,5
20230605,134100,336542820,6620,6620,6620,6620,1
20230605,134000,336536200,6610,6620,6620,6610,805
20230605,133900,331207110,6620,6620,6620,6620,0
20230605,133800,331207110,6620,6600,6620,6600,2
20230605,133700,331193890,6620,6620,6620,6620,0
20230605,133600,331193890,6620,6620,6620,6620,0
20230605,133500,331193890,6620,6620,6620,6620,13
20230605,133400,331107830,6620,6620,6620,6620,0
20230605,133300,331107830,6620,6620,6620,6620,0
20230605,133200,331107830,6620,6620,6620,6620,0
20230605,133100,331107830,6620,6620,6620,6620,0
20230605,133000,331107830,6620,6620,6620,6620,0
20230605,132900,331107830,6620,6620,6620,6620,10
20230605,132800,331041630,6620,6620,6620,6620,200
20230605,132700,329717630,6620,6620,6620,6620,0
20230605,132600,329717630,6620,6620,6620,6620,0
20230605,132500,329717630,6620,6620,6620,6620,1
20230605,132400,329711010,6600,6600,6600,6600,0
20230605,132300,329711010,6600,6600,6600,6600,0
20230605,132200,329711010,6600,6620,6620,6600,400
20230605,132100,327065010,6620,6620,6620,6620,62
20230605,132000,326654570,6600,6600,6600,6600,311
20230605,131900,324601970,6600,6600,6600,6600,0
20230605,131800,324601970,6600,6600,6600,6600,116
20230605,131700,323836370,6600,6600,6600,6600,152
20230605,131600,322833170,6600,6600,6600,6600,88
20230605,131500,322252370,6600,6600,6600,6580,154
20230605,131400,321235990,6600,6600,6600,6600,1
20230605,131300,321229390,6600,6600,6600,6600,0
20230605,131200,321229390,6600,6600,6600,6600,0
20230605,131100,321229390,6600,6600,6600,6600,0
20230605,131000,321229390,6600,6600,6600,6600,0
20230605,130900,321229390,6600,6600,6600,6600,0
20230605,130800,321229390,6600,6600,6600,6600,109
20230605,130700,320509990,6600,6600,6600,6600,13
20230605,130600,320424190,6600,6600,6600,6600,100
20230605,130500,319764190,6600,6600,6600,6600,0
20230605,130400,319764190,6600,6580,6600,6580,45
20230605,130300,319468050,6580,6580,6580,6580,472
20230605,130200,316362290,6600,6600,6600,6600,0
20230605,130100,316362290,6600,6600,6600,6600,1
20230605,130000,316355690,6580,6580,6580,6580,0
20230605,125900,316355690,6580,6600,6600,6580,111
20230605,125800,315623390,6600,6600,6600,6600,120
20230605,125700,314831390,6600,6600,6600,6600,0
20230605,125600,314831390,6600,6600,6600,6600,1
20230605,125500,314824790,6600,6600,6600,6600,0
20230605,125400,314824790,6600,6600,6600,6600,0
20230605,125300,314824790,6600,6600,6600,6600,0
20230605,125200,314824790,6600,6600,6600,6600,10
20230605,125100,314758790,6610,6610,6610,6610,16
20230605,125000,314653030,6610,6610,6610,6610,16
20230605,124900,314547270,6610,6610,6610,6610,98
20230605,124800,313899490,6620,6620,6620,6620,0
20230605,124700,313899490,6620,6620,6620,6620,0
20230605,124600,313899490,6620,6620,6620,6620,0
20230605,124500,313899490,6620,6620,6620,6620,0
20230605,124400,313899490,6620,6620,6620,6620,0
20230605,124300,313899490,6620,6620,6620,6620,0
20230605,124200,313899490,6620,6620,6620,6620,0
20230605,124100,313899490,6620,6620,6620,6620,0
20230605,124000,313899490,6620,6620,6620,6620,0
20230605,123900,313899490,6620,6620,6620,6620,1
20230605,123800,313892870,6580,6580,6580,6580,5035
20230605,123700,280762570,6620,6620,6620,6620,0
20230605,123600,280762570,6620,6620,6620,6620,0
20230605,123500,280762570,6620,6620,6620,6620,0
20230605,123400,280762570,6620,6620,6620,6620,45
20230605,123300,280464670,6620,6620,6620,6620,0
20230605,123200,280464670,6620,6620,6620,6620,5
20230605,123100,280431570,6620,6620,6620,6620,0
20230605,123000,280431570,6620,6620,6620,6620,56
20230605,122900,280060850,6620,6620,6620,6620,0
20230605,122800,280060850,6620,6620,6620,6620,0
20230605,122700,280060850,6620,6620,6620,6620,1
20230605,122600,280054230,6580,6600,6600,6580,7000
20230605,122500,233919810,6620,6620,6620,6620,0
20230605,122400,233919810,6620,6620,6620,6620,0
20230605,122300,233919810,6620,6620,6620,6620,0
20230605,122200,233919810,6620,6620,6620,6620,16
20230605,122100,233813890,6620,6620,6620,6620,1
20230605,122000,233807270,6620,6620,6620,6620,0
20230605,121900,233807270,6620,6620,6620,6620,0
20230605,121800,233807270,6620,6620,6620,6620,0
20230605,121700,233807270,6620,6620,6620,6620,1
20230605,121600,233800650,6600,6590,6600,6590,201
20230605,121500,232474100,6600,6600,6600,6600,0
20230605,121400,232474100,6600,6600,6600,6600,1
20230605,121300,232467500,6590,6590,6590,6590,462
20230605,121200,229422920,6600,6600,6600,6600,0
20230605,121100,229422920,6600,6600,6600,6600,0
20230605,121000,229422920,6600,6600,6600,6600,403
20230605,120900,226763120,6600,6600,6600,6600,108
20230605,120800,226050320,6620,6620,6620,6620,0
20230605,120700,226050320,6620,6620,6620,6620,0
20230605,120600,226050320,6620,6620,6620,6620,0
20230605,120500,226050320,6620,6620,6620,6620,3
20230605,120400,226030460,6620,6620,6620,6620,462
20230605,120300,222972020,6620,6620,6620,6620,1
20230605,120200,222965400,6630,6630,6630,6630,0
20230605,120100,222965400,6630,6630,6630,6630,0
20230605,120000,222965400,6630,6620,6630,6620,303
20230605,115900,220959490,6620,6620,6620,6620,99
20230605,115800,220304110,6620,6620,6620,6620,10
20230605,115700,220237910,6620,6620,6620,6620,0
20230605,115600,220237910,6620,6620,6620,6620,0
20230605,115500,220237910,6620,6620,6620,6620,0
20230605,115400,220237910,6620,6620,6620,6620,16
20230605,115300,220131990,6620,6620,6620,6620,0
20230605,115200,220131990,6620,6610,6620,6610,432
20230605,115100,217275950,6620,6620,6620,6620,0
20230605,115000,217275950,6620,6620,6620,6620,0
20230605,114900,217275950,6620,6620,6620,6620,0
20230605,114800,217275950,6620,6620,6620,6620,52
20230605,114700,216931710,6620,6620,6620,6620,721
20230605,114600,212158690,6620,6620,6620,6620,196
20230605,114500,210861170,6620,6620,6620,6620,10
20230605,114400,210794970,6620,6620,6620,6620,52
20230605,114300,210450730,6620,6620,6620,6620,0
20230605,114200,210450730,6620,6620,6620,6620,94
20230605,114100,209828450,6620,6620,6620,6620,350
20230605,114000,207511450,6620,6620,6620,6620,52
20230605,113900,207167210,6620,6620,6620,6620,0
20230605,113800,207167210,6620,6620,6620,6620,0
20230605,113700,207167210,6620,6620,6620,6620,0
20230605,113600,207167210,6620,6620,6620,6620,53
20230605,113500,206816350,6620,6620,6620,6620,0
20230605,113400,206816350,6620,6620,6620,6620,0
20230605,113300,206816350,6620,6620,6620,6620,0
20230605,113200,206816350,6620,6620,6620,6620,53
20230605,113100,206465490,6620,6620,6620,6620,101
20230605,113000,205796870,6590,6590,6590,6590,75
20230605,112900,205302620,6620,6620,6620,6620,0
20230605,112800,205302620,6620,6620,6620,6620,53
20230605,112700,204951760,6620,6620,6620,6620,1
20230605,112600,204945140,6590,6620,6620,6590,337
20230605,112500,202720210,6620,6620,6620,6620,0
20230605,112400,202720210,6620,6620,6620,6620,53
20230605,112300,202369350,6630,6630,6630,6630,0
20230605,112200,202369350,6630,6630,6630,6630,0
20230605,112100,202369350,6630,6630,6630,6630,0
20230605,112000,202369350,6630,6630,6630,6600,1054
20230605,111900,195410630,6630,6630,6630,6630,0
20230605,111800,195410630,6630,6630,6630,6630,0
20230605,111700,195410630,6630,6630,6630,6630,0
20230605,111600,195410630,6630,6630,6630,6610,106
20230605,111500,194708890,6630,6630,6630,6630,0
20230605,111400,194708890,6630,6630,6630,6630,20
20230605,111300,194576290,6610,6610,6610,6610,0
20230605,111200,194576290,6610,6610,6610,6610,323
20230605,111100,192441260,6630,6630,6630,6630,0
20230605,111000,192441260,6630,6630,6630,6630,0
20230605,110900,192441260,6630,6630,6630,6630,0
20230605,110800,192441260,6630,6630,6630,6630,0
20230605,110700,192441260,6630,6630,6630,6630,0
20230605,110600,192441260,6630,6630,6630,6630,15
20230605,110500,192341810,6630,6630,6630,6630,0
20230605,110400,192341810,6630,6630,6630,6630,0
20230605,110300,192341810,6630,6630,6630,6630,1000
20230605,110200,185711810,6630,6610,6630,6610,16
20230605,110100,185605750,6630,6630,6630,6630,0
20230605,110000,185605750,6630,6630,6630,6630,0
20230605,105900,185605750,6630,6630,6630,6630,0
20230605,105800,185605750,6630,6630,6630,6630,16
20230605,105700,185499670,6630,6610,6630,6610,85
20230605,105600,184936830,6630,6630,6630,6630,0
20230605,105500,184936830,6630,6630,6630,6630,0
20230605,105400,184936830,6630,6630,6630,6630,0
20230605,105300,184936830,6630,6630,6630,6630,100
20230605,105200,184273830,6630,6640,6640,6630,2686
20230605,105100,166465560,6630,6630,6630,6630,395
20230605,105000,163846710,6630,6630,6630,6630,15
20230605,104900,163747260,6630,6630,6630,6630,0
20230605,104800,163747260,6630,6630,6630,6630,0
20230605,104700,163747260,6630,6630,6630,6630,0
20230605,104600,163747260,6630,6630,6630,6630,5
20230605,104500,163714110,6640,6640,6640,6640,0
20230605,104400,163714110,6640,6620,6640,6620,150
20230605,104300,162720690,6620,6620,6620,6620,1
20230605,104200,162714070,6610,6610,6610,6610,50
20230605,104100,162383570,6610,6610,6610,6610,0
20230605,104000,162383570,6610,6610,6610,6610,25
20230605,103900,162218320,6620,6630,6630,6620,890
20230605,103800,156323020,6640,6640,6640,6640,0
20230605,103700,156323020,6640,6640,6640,6640,281
20230605,103600,154457180,6650,6650,6650,6650,20
20230605,103500,154324180,6650,6650,6650,6650,10
20230605,103400,154257680,6650,6620,6650,6620,1082
20230605,103300,147078220,6620,6610,6620,6610,424
20230605,103200,144272980,6600,6600,6600,6600,0
20230605,103100,144272980,6600,6600,6600,6600,0
20230605,103000,144272980,6600,6600,6610,6600,509
20230605,102900,140913420,6600,6600,6600,6600,15
20230605,102800,140814420,6590,6600,6600,6590,41
20230605,102700,140544140,6610,6610,6610,6610,0
20230605,102600,140544140,6610,6610,6610,6610,0
20230605,102500,140544140,6610,6620,6620,6610,1016
20230605,102400,133818680,6610,6610,6610,6610,503
20230605,102300,130493850,6610,6610,6610,6610,203
20230605,102200,129152020,6600,6600,6600,6600,1
20230605,102100,129145420,6610,6610,6610,6610,0
20230605,102000,129145420,6610,6610,6610,6610,2
20230605,101900,129132200,6590,6590,6590,6590,5
20230605,101800,129099250,6600,6600,6600,6600,0
20230605,101700,129099250,6600,6600,6610,6600,986
20230605,101600,122588580,6600,6600,6600,6600,152
20230605,101500,121585380,6600,6600,6600,6600,15
20230605,101400,121486380,6600,6600,6600,6600,0
20230605,101300,121486380,6600,6600,6600,6600,300
20230605,101200,119506380,6600,6600,6600,6600,0
20230605,101100,119506380,6600,6590,6600,6590,659
20230605,101000,115157720,6600,6600,6600,6600,50
20230605,100900,114827720,6580,6580,6580,6580,50
20230605,100800,114498720,6580,6590,6590,6580,101
20230605,100700,113833430,6590,6590,6590,6590,300
20230605,100600,111856430,6600,6600,6600,6600,0
20230605,100500,111856430,6600,6600,6600,6600,0
20230605,100400,111856430,6600,6600,6600,6600,875
20230605,100300,106081430,6600,6600,6600,6600,10
20230605,100200,106015430,6600,6600,6600,6600,8
20230605,100100,105962630,6600,6600,6600,6600,26
20230605,100000,105791030,6610,6610,6610,6610,0
20230605,095900,105791030,6610,6610,6610,6610,0
20230605,095800,105791030,6610,6610,6610,6610,0
20230605,095700,105791030,6610,6610,6610,6610,0
20230605,095600,105791030,6610,6610,6610,6610,237
20230605,095500,104224460,6610,6610,6610,6610,0
20230605,095400,104224460,6610,6610,6610,6610,201
20230605,095300,102895850,6610,6610,6610,6610,100
20230605,095200,102234850,6610,6590,6610,6580,200
20230605,095100,100915500,6600,6600,6600,6600,540
20230605,095000,97351500,6600,6590,6600,6590,36
20230605,094900,97113910,6580,6580,6580,6580,0
20230605,094800,97113910,6580,6590,6590,6580,55
20230605,094700,96751560,6590,6590,6590,6590,68
20230605,094600,96303440,6590,6590,6590,6590,84
20230605,094500,95749880,6570,6580,6580,6570,83
20230605,094400,95204360,6590,6590,6590,6590,1
20230605,094300,95197770,6580,6580,6580,6580,3
20230605,094200,95178030,6580,6590,6590,6580,497
20230605,094100,91904770,6610,6610,6610,6610,0
20230605,094000,91904770,6610,6610,6610,6610,48
20230605,093900,91587490,6600,6590,6600,6590,1317
20230605,093800,82903350,6560,6580,6580,6560,101
20230605,093700,82238790,6590,6580,6590,6580,142
20230605,093600,81304410,6580,6580,6580,6580,0
20230605,093500,81304410,6580,6560,6580,6560,101
20230605,093400,80641830,6580,6580,6580,6580,1
20230605,093300,80635250,6570,6550,6570,6550,424
20230605,093200,77849610,6570,6570,6570,6570,78
20230605,093100,77337150,6580,6570,6580,6570,523
20230605,093000,73897040,6570,6570,6570,6570,100
20230605,092900,73240040,6570,6570,6570,6570,0
20230605,092800,73240040,6570,6560,6570,6550,4008
20230605,092700,46972450,6570,6570,6570,6570,2
20230605,092600,46959310,6570,6570,6570,6570,0
20230605,092500,46959310,6570,6570,6570,6570,1
20230605,092400,46952740,6560,6560,6560,6560,7
20230605,092300,46906820,6560,6560,6560,6560,30
20230605,092200,46710020,6580,6580,6580,6580,137
20230605,092100,45808560,6590,6590,6590,6590,0
20230605,092000,45808560,6590,6590,6590,6590,0
20230605,091900,45808560,6590,6590,6590,6590,0
20230605,091800,45808560,6590,6570,6590,6570,75
20230605,091700,45315050,6570,6570,6570,6550,1009
20230605,091600,38705920,6580,6580,6580,6580,0
20230605,091500,38705920,6580,6570,6580,6570,54
20230605,091400,38350640,6580,6560,6580,6560,248
20230605,091300,36720950,6570,6570,6570,6570,1000
20230605,091200,30150950,6580,6580,6580,6580,235
20230605,091100,28604650,6580,6580,6580,6580,0
20230605,091000,28604650,6580,6570,6580,6570,409
20230605,090900,25913800,6570,6550,6570,6550,86
20230605,090800,25349780,6580,6580,6590,6550,939
20230605,090700,19170890,6580,6570,6580,6570,55
20230605,090600,18809040,6570,6570,6570,6570,30
20230605,090500,18611940,6570,6560,6570,6560,313
20230605,090400,16557660,6560,6560,6560,6560,10
20230605,090300,16492060,6550,6550,6550,6550,500
20230605,090200,13217060,6540,6540,6540,6540,19
20230605,090100,13092800,6540,6570,6580,6540,439
20230605,090000,10212170,6550,6570,6570,6550,1557