KissMeData/024940/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202100,179603890,6960,6960,6960,6960,208
20230601,202000,179603890,6960,6960,6960,6960,0
20230601,201900,179603890,6960,6960,6960,6960,0
20230601,201800,179603890,6960,6960,6960,6960,0
20230601,201700,179603890,6960,6960,6960,6960,0
20230601,201600,179603890,6960,6960,6960,6960,0
20230601,201500,179603890,6960,6960,6960,6960,0
20230601,201400,179603890,6960,6960,6960,6960,0
20230601,201300,179603890,6960,6960,6960,6960,0
20230601,201200,179603890,6960,6960,6960,6960,0
20230601,201100,179603890,6960,6960,6960,6960,0
20230601,201000,179603890,6960,6960,6960,6960,0
20230601,200900,179603890,6960,6960,6960,6960,0
20230601,200800,179603890,6960,6960,6960,6960,0
20230601,200700,179603890,6960,6960,6960,6960,0
20230601,200600,179603890,6960,6960,6960,6960,0
20230601,200500,179603890,6960,6960,6960,6960,0
20230601,200400,179603890,6960,6960,6960,6960,0
20230601,200300,179603890,6960,6960,6960,6960,0
20230601,200200,179603890,6960,6960,6960,6960,0
20230601,200100,179603890,6960,6960,6960,6960,0
20230601,200000,179603890,6960,6960,6960,6960,0
20230601,195900,179603890,6960,6960,6960,6960,0
20230601,195800,179603890,6960,6960,6960,6960,0
20230601,195700,179603890,6960,6960,6960,6960,0
20230601,195600,179603890,6960,6960,6960,6960,0
20230601,195500,179603890,6960,6960,6960,6960,0
20230601,195400,179603890,6960,6960,6960,6960,0
20230601,195300,179603890,6960,6960,6960,6960,0
20230601,195200,179603890,6960,6960,6960,6960,0
20230601,195100,179603890,6960,6960,6960,6960,208
20230601,195000,179603890,6960,6960,6960,6960,0
20230601,194900,179603890,6960,6960,6960,6960,0
20230601,194800,179603890,6960,6960,6960,6960,0
20230601,194700,179603890,6960,6960,6960,6960,0
20230601,194600,179603890,6960,6960,6960,6960,0
20230601,194500,179603890,6960,6960,6960,6960,0
20230601,194400,179603890,6960,6960,6960,6960,0
20230601,194300,179603890,6960,6960,6960,6960,0
20230601,194200,179603890,6960,6960,6960,6960,0
20230601,194100,179603890,6960,6960,6960,6960,0
20230601,194000,179603890,6960,6960,6960,6960,0
20230601,193900,179603890,6960,6960,6960,6960,0
20230601,193800,179603890,6960,6960,6960,6960,0
20230601,193700,179603890,6960,6960,6960,6960,0
20230601,193600,179603890,6960,6960,6960,6960,0
20230601,193500,179603890,6960,6960,6960,6960,0
20230601,193400,179603890,6960,6960,6960,6960,0
20230601,193300,179603890,6960,6960,6960,6960,0
20230601,193200,179603890,6960,6960,6960,6960,0
20230601,193100,179603890,6960,6960,6960,6960,0
20230601,193000,179603890,6960,6960,6960,6960,0
20230601,192900,179603890,6960,6960,6960,6960,0
20230601,192800,179603890,6960,6960,6960,6960,0
20230601,192700,179603890,6960,6960,6960,6960,0
20230601,192600,179603890,6960,6960,6960,6960,0
20230601,192500,179603890,6960,6960,6960,6960,0
20230601,192400,179603890,6960,6960,6960,6960,0
20230601,192300,179603890,6960,6960,6960,6960,0
20230601,192200,179603890,6960,6960,6960,6960,0
20230601,192100,179603890,6960,6960,6960,6960,208
20230601,192000,179603890,6960,6960,6960,6960,0
20230601,191900,179603890,6960,6960,6960,6960,0
20230601,191800,179603890,6960,6960,6960,6960,0
20230601,191700,179603890,6960,6960,6960,6960,0
20230601,191600,179603890,6960,6960,6960,6960,0
20230601,191500,179603890,6960,6960,6960,6960,0
20230601,191400,179603890,6960,6960,6960,6960,0
20230601,191300,179603890,6960,6960,6960,6960,0
20230601,191200,179603890,6960,6960,6960,6960,0
20230601,191100,179603890,6960,6960,6960,6960,0
20230601,191000,179603890,6960,6960,6960,6960,0
20230601,190900,179603890,6960,6960,6960,6960,0
20230601,190800,179603890,6960,6960,6960,6960,0
20230601,190700,179603890,6960,6960,6960,6960,0
20230601,190600,179603890,6960,6960,6960,6960,0
20230601,190500,179603890,6960,6960,6960,6960,0
20230601,190400,179603890,6960,6960,6960,6960,0
20230601,190300,179603890,6960,6960,6960,6960,0
20230601,190200,179603890,6960,6960,6960,6960,0
20230601,190100,179603890,6960,6960,6960,6960,0
20230601,190000,179603890,6960,6960,6960,6960,0
20230601,185900,179603890,6960,6960,6960,6960,0
20230601,185800,179603890,6960,6960,6960,6960,0
20230601,185700,179603890,6960,6960,6960,6960,0
20230601,185600,179603890,6960,6960,6960,6960,0
20230601,185500,179603890,6960,6960,6960,6960,0
20230601,185400,179603890,6960,6960,6960,6960,0
20230601,185300,179603890,6960,6960,6960,6960,0
20230601,185200,179603890,6960,6960,6960,6960,0
20230601,185100,179603890,6960,6960,6960,6960,208
20230601,185000,179603890,6960,6960,6960,6960,0
20230601,184900,179603890,6960,6960,6960,6960,0
20230601,184800,179603890,6960,6960,6960,6960,0
20230601,184700,179603890,6960,6960,6960,6960,0
20230601,184600,179603890,6960,6960,6960,6960,0
20230601,184500,179603890,6960,6960,6960,6960,0
20230601,184400,179603890,6960,6960,6960,6960,0
20230601,184300,179603890,6960,6960,6960,6960,0
20230601,184200,179603890,6960,6960,6960,6960,0
20230601,184100,179603890,6960,6960,6960,6960,0
20230601,184000,179603890,6960,6960,6960,6960,0
20230601,183900,179603890,6960,6960,6960,6960,0
20230601,183800,179603890,6960,6960,6960,6960,0
20230601,183700,179603890,6960,6960,6960,6960,0
20230601,183600,179603890,6960,6960,6960,6960,0
20230601,183500,179603890,6960,6960,6960,6960,0
20230601,183400,179603890,6960,6960,6960,6960,0
20230601,183300,179603890,6960,6960,6960,6960,0
20230601,183200,179603890,6960,6960,6960,6960,0
20230601,183100,179603890,6960,6960,6960,6960,0
20230601,183000,179603890,6960,6960,6960,6960,0
20230601,182900,179603890,6960,6960,6960,6960,0
20230601,182800,179603890,6960,6960,6960,6960,0
20230601,182700,179603890,6960,6960,6960,6960,0
20230601,182600,179603890,6960,6960,6960,6960,0
20230601,182500,179603890,6960,6960,6960,6960,0
20230601,182400,179603890,6960,6960,6960,6960,0
20230601,182300,179603890,6960,6960,6960,6960,0
20230601,182200,179603890,6960,6960,6960,6960,0
20230601,182100,179603890,6960,6960,6960,6960,208
20230601,182000,179603890,6960,6960,6960,6960,0
20230601,181900,179603890,6960,6960,6960,6960,0
20230601,181800,179603890,6960,6960,6960,6960,0
20230601,181700,179603890,6960,6960,6960,6960,0
20230601,181600,179603890,6960,6960,6960,6960,0
20230601,181500,179603890,6960,6960,6960,6960,0
20230601,181400,179603890,6960,6960,6960,6960,0
20230601,181300,179603890,6960,6960,6960,6960,0
20230601,181200,179603890,6960,6960,6960,6960,0
20230601,181100,179603890,6960,6960,6960,6960,0
20230601,181000,179603890,6960,6960,6960,6960,0
20230601,180900,179603890,6960,6960,6960,6960,0
20230601,180800,179603890,6960,6960,6960,6960,0
20230601,180700,179603890,6960,6960,6960,6960,0
20230601,180600,179603890,6960,6960,6960,6960,0
20230601,180500,179603890,6960,6960,6960,6960,0
20230601,180400,179603890,6960,6960,6960,6960,0
20230601,180300,179603890,6960,6960,6960,6960,0
20230601,180200,179603890,6960,6960,6960,6960,0
20230601,180100,179603890,6960,6960,6960,6960,0
20230601,180000,179603890,6960,6960,6960,6960,0
20230601,175900,179603890,6960,6960,6960,6960,0
20230601,175800,179603890,6960,6960,6960,6960,0
20230601,175700,179603890,6960,6960,6960,6960,0
20230601,175600,179603890,6960,6960,6960,6960,0
20230601,175500,179603890,6960,6960,6960,6960,0
20230601,175400,179603890,6960,6960,6960,6960,0
20230601,175300,179603890,6960,6960,6960,6960,0
20230601,175200,179603890,6960,6960,6960,6960,0
20230601,175100,179603890,6960,6960,6960,6960,208
20230601,175000,179603890,6960,6960,6960,6960,0
20230601,174900,179603890,6960,6960,6960,6960,0
20230601,174800,179603890,6960,6960,6960,6960,0
20230601,174700,179603890,6960,6960,6960,6960,0
20230601,174600,179603890,6960,6960,6960,6960,0
20230601,174500,179603890,6960,6960,6960,6960,0
20230601,174400,179603890,6960,6960,6960,6960,0
20230601,174300,179603890,6960,6960,6960,6960,0
20230601,174200,179603890,6960,6960,6960,6960,0
20230601,174100,179603890,6960,6960,6960,6960,0
20230601,174000,179603890,6960,6960,6960,6960,0
20230601,173900,179603890,6960,6960,6960,6960,0
20230601,173800,179603890,6960,6960,6960,6960,0
20230601,173700,179603890,6960,6960,6960,6960,0
20230601,173600,179603890,6960,6960,6960,6960,0
20230601,173500,179603890,6960,6960,6960,6960,0
20230601,173400,179603890,6960,6960,6960,6960,0
20230601,173300,179603890,6960,6960,6960,6960,0
20230601,173200,179603890,6960,6960,6960,6960,0
20230601,173100,179603890,6960,6960,6960,6960,0
20230601,173000,179603890,6960,6960,6960,6960,0
20230601,172900,179603890,6960,6960,6960,6960,0
20230601,172800,179603890,6960,6960,6960,6960,0
20230601,172700,179603890,6960,6960,6960,6960,0
20230601,172600,179603890,6960,6960,6960,6960,0
20230601,172500,179603890,6960,6960,6960,6960,0
20230601,172400,179603890,6960,6960,6960,6960,0
20230601,172300,179603890,6960,6960,6960,6960,0
20230601,172200,179603890,6960,6960,6960,6960,0
20230601,172100,179603890,6960,6960,6960,6960,208
20230601,172000,179603890,6960,6960,6960,6960,0
20230601,171900,179603890,6960,6960,6960,6960,0
20230601,171800,179603890,6960,6960,6960,6960,0
20230601,171700,179603890,6960,6960,6960,6960,0
20230601,171600,179603890,6960,6960,6960,6960,0
20230601,171500,179603890,6960,6960,6960,6960,0
20230601,171400,179603890,6960,6960,6960,6960,0
20230601,171300,179603890,6960,6960,6960,6960,0
20230601,171200,179603890,6960,6960,6960,6960,0
20230601,171100,179603890,6960,6960,6960,6960,0
20230601,171000,179603890,6960,6960,6960,6960,0
20230601,170900,179603890,6960,6960,6960,6960,0
20230601,170800,179603890,6960,6960,6960,6960,0
20230601,170700,179603890,6960,6960,6960,6960,0
20230601,170600,179603890,6960,6960,6960,6960,0
20230601,170500,179603890,6960,6960,6960,6960,0
20230601,170400,179603890,6960,6960,6960,6960,0
20230601,170300,179603890,6960,6960,6960,6960,0
20230601,170200,179603890,6960,6960,6960,6960,0
20230601,170100,179603890,6960,6960,6960,6960,0
20230601,170000,179603890,6960,6960,6960,6960,0
20230601,165900,179603890,6960,6960,6960,6960,0
20230601,165800,179603890,6960,6960,6960,6960,0
20230601,165700,179603890,6960,6960,6960,6960,0
20230601,165600,179603890,6960,6960,6960,6960,0
20230601,165500,179603890,6960,6960,6960,6960,0
20230601,165400,179603890,6960,6960,6960,6960,0
20230601,165300,179603890,6960,6960,6960,6960,0
20230601,165200,179603890,6960,6960,6960,6960,0
20230601,165100,179603890,6960,6960,6960,6960,208
20230601,165000,179603890,6960,6960,6960,6960,0
20230601,164900,179603890,6960,6960,6960,6960,0
20230601,164800,179603890,6960,6960,6960,6960,0
20230601,164700,179603890,6960,6960,6960,6960,0
20230601,164600,179603890,6960,6960,6960,6960,0
20230601,164500,179603890,6960,6960,6960,6960,0
20230601,164400,179603890,6960,6960,6960,6960,0
20230601,164300,179603890,6960,6960,6960,6960,0
20230601,164200,179603890,6960,6960,6960,6960,0
20230601,164100,179603890,6960,6960,6960,6960,0
20230601,164000,179603890,6960,6960,6960,6960,0
20230601,163900,179603890,6960,6960,6960,6960,0
20230601,163800,179603890,6960,6960,6960,6960,0
20230601,163700,179603890,6960,6960,6960,6960,0
20230601,163600,179603890,6960,6960,6960,6960,0
20230601,163500,179603890,6960,6960,6960,6960,0
20230601,163400,179603890,6960,6960,6960,6960,0
20230601,163300,179603890,6960,6960,6960,6960,0
20230601,163200,179603890,6960,6960,6960,6960,0
20230601,163100,179603890,6960,6960,6960,6960,0
20230601,163000,179603890,6960,6960,6960,6960,0
20230601,162900,179603890,6960,6960,6960,6960,0
20230601,162800,179603890,6960,6960,6960,6960,0
20230601,162700,179603890,6960,6960,6960,6960,0
20230601,162600,179603890,6960,6960,6960,6960,0
20230601,162500,179603890,6960,6960,6960,6960,0
20230601,162400,179603890,6960,6960,6960,6960,0
20230601,162300,179603890,6960,6960,6960,6960,0
20230601,162200,179603890,6960,6960,6960,6960,0
20230601,162100,179603890,6960,6960,6960,6960,208
20230601,162000,179603890,6960,6960,6960,6960,0
20230601,161900,179603890,6960,6960,6960,6960,0
20230601,161800,179603890,6960,6960,6960,6960,0
20230601,161700,179603890,6960,6960,6960,6960,0
20230601,161600,179603890,6960,6960,6960,6960,0
20230601,161500,179603890,6960,6960,6960,6960,0
20230601,161400,179603890,6960,6960,6960,6960,0
20230601,161300,179603890,6960,6960,6960,6960,0
20230601,161200,179603890,6960,6960,6960,6960,0
20230601,161100,179603890,6960,6960,6960,6960,0
20230601,161000,179603890,6960,6960,6960,6960,0
20230601,160900,179603890,6960,6960,6960,6960,0
20230601,160800,179603890,6960,6960,6960,6960,0
20230601,160700,179603890,6960,6960,6960,6960,0
20230601,160600,179603890,6960,6960,6960,6960,0
20230601,160500,179603890,6960,6960,6960,6960,0
20230601,160400,179603890,6960,6960,6960,6960,0
20230601,160300,179603890,6960,6960,6960,6960,0
20230601,160200,179603890,6960,6960,6960,6960,0
20230601,160100,179603890,6960,6960,6960,6960,0
20230601,160000,179603890,6960,6960,6960,6960,0
20230601,155900,179603890,6960,6960,6960,6960,0
20230601,155800,179603890,6960,6960,6960,6960,0
20230601,155700,179603890,6960,6960,6960,6960,0
20230601,155600,179603890,6960,6960,6960,6960,0
20230601,155500,179603890,6960,6960,6960,6960,0
20230601,155400,179603890,6960,6960,6960,6960,0
20230601,155300,179603890,6960,6960,6960,6960,0
20230601,155200,179603890,6960,6960,6960,6960,0
20230601,155100,179603890,6960,6960,6960,6960,208
20230601,155000,179603890,6960,6960,6960,6960,0
20230601,154900,179603890,6960,6960,6960,6960,0
20230601,154800,179603890,6960,6960,6960,6960,0
20230601,154700,179603890,6960,6960,6960,6960,0
20230601,154600,179603890,6960,6960,6960,6960,0
20230601,154500,179603890,6960,6960,6960,6960,0
20230601,154400,179603890,6960,6960,6960,6960,0
20230601,154300,179603890,6960,6960,6960,6960,0
20230601,154200,179603890,6960,6960,6960,6960,0
20230601,154100,179603890,6960,6960,6960,6960,0
20230601,154000,179603890,6960,6960,6960,6960,0
20230601,153900,179603890,6960,6960,6960,6960,0
20230601,153800,179603890,6960,6960,6960,6960,0
20230601,153700,179603890,6960,6960,6960,6960,0
20230601,153600,179603890,6960,6960,6960,6960,0
20230601,153500,179603890,6960,6960,6960,6960,0
20230601,153400,179603890,6960,6960,6960,6960,0
20230601,153300,179603890,6960,6960,6960,6960,0
20230601,153200,179603890,6960,6960,6960,6960,0
20230601,153100,179603890,6960,6960,6960,6960,0
20230601,153000,179603890,6960,6960,6960,6960,208
20230601,152900,178156210,6950,6950,6950,6950,0
20230601,152800,178156210,6950,6950,6950,6950,0
20230601,152700,178156210,6950,6950,6950,6950,0
20230601,152600,178156210,6950,6950,6950,6950,0
20230601,152500,178156210,6950,6950,6950,6950,0
20230601,152400,178156210,6950,6950,6950,6950,0
20230601,152300,178156210,6950,6950,6950,6950,0
20230601,152200,178156210,6950,6950,6950,6950,0
20230601,152100,178156210,6950,6950,6950,6950,0
20230601,152000,178156210,6950,6950,6950,6950,0
20230601,151900,178156210,6950,6950,6950,6940,310
20230601,151800,176001720,6950,6950,6950,6950,10
20230601,151700,175932220,6950,6940,6950,6940,572
20230601,151600,171962530,6940,6940,6940,6940,0
20230601,151500,171962530,6940,6950,6950,6940,19
20230601,151400,171830490,6940,6950,6950,6940,6
20230601,151300,171788810,6950,6950,6950,6950,4
20230601,151200,171761010,6950,6930,6950,6930,887
20230601,151100,165605600,6920,6900,6920,6900,2724
20230601,151000,146774730,6900,6900,6900,6900,1214
20230601,150900,138398130,6890,6890,6890,6890,0
20230601,150800,138398130,6890,6890,6890,6890,0
20230601,150700,138398130,6890,6890,6890,6890,4
20230601,150600,138370570,6890,6890,6890,6890,49
20230601,150500,138032960,6890,6890,6890,6890,67
20230601,150400,137571330,6890,6890,6890,6890,1277
20230601,150300,128772800,6900,6890,6900,6890,560
20230601,150200,124909320,6890,6890,6890,6890,0
20230601,150100,124909320,6890,6890,6890,6890,0
20230601,150000,124909320,6890,6890,6890,6890,86
20230601,145900,124316780,6900,6900,6900,6900,0
20230601,145800,124316780,6900,6900,6900,6900,0
20230601,145700,124316780,6900,6860,6900,6860,4
20230601,145600,124289260,6860,6860,6860,6860,60
20230601,145500,123877660,6870,6870,6870,6870,0
20230601,145400,123877660,6870,6870,6870,6870,0
20230601,145300,123877660,6870,6870,6870,6870,0
20230601,145200,123877660,6870,6870,6870,6870,425
20230601,145100,120957910,6870,6870,6870,6870,0
20230601,145000,120957910,6870,6870,6870,6870,0
20230601,144900,120957910,6870,6860,6870,6860,2244
20230601,144800,105561530,6860,6860,6860,6860,394
20230601,144700,102858690,6870,6860,6870,6860,3
20230601,144600,102838100,6860,6860,6860,6860,0
20230601,144500,102838100,6860,6860,6860,6860,0
20230601,144400,102838100,6860,6860,6860,6860,0
20230601,144300,102838100,6860,6860,6860,6860,24
20230601,144200,102673460,6860,6860,6860,6860,4
20230601,144100,102646020,6860,6860,6860,6860,0
20230601,144000,102646020,6860,6860,6860,6860,16
20230601,143900,102536260,6860,6860,6860,6860,0
20230601,143800,102536260,6860,6860,6860,6860,0
20230601,143700,102536260,6860,6860,6860,6860,0
20230601,143600,102536260,6860,6860,6860,6860,0
20230601,143500,102536260,6860,6860,6860,6860,0
20230601,143400,102536260,6860,6860,6860,6860,0
20230601,143300,102536260,6860,6860,6860,6860,18
20230601,143200,102412780,6870,6870,6870,6870,0
20230601,143100,102412780,6870,6870,6870,6870,0
20230601,143000,102412780,6870,6870,6870,6870,1
20230601,142900,102405910,6870,6870,6870,6870,0
20230601,142800,102405910,6870,6870,6870,6870,1
20230601,142700,102399040,6860,6860,6860,6860,0
20230601,142600,102399040,6860,6860,6860,6860,14
20230601,142500,102303000,6860,6860,6860,6860,0
20230601,142400,102303000,6860,6860,6860,6860,0
20230601,142300,102303000,6860,6860,6860,6860,14
20230601,142200,102206960,6860,6860,6860,6860,0
20230601,142100,102206960,6860,6860,6860,6860,40
20230601,142000,101932560,6860,6860,6860,6860,14
20230601,141900,101836520,6850,6850,6850,6850,0
20230601,141800,101836520,6850,6850,6850,6850,0
20230601,141700,101836520,6850,6850,6850,6850,0
20230601,141600,101836520,6850,6850,6850,6850,14
20230601,141500,101740620,6850,6850,6850,6850,0
20230601,141400,101740620,6850,6850,6850,6850,10
20230601,141300,101672120,6850,6850,6850,6850,100
20230601,141200,100987120,6850,6870,6870,6850,1391
20230601,141100,91457320,6860,6860,6860,6860,0
20230601,141000,91457320,6860,6860,6860,6860,0
20230601,140900,91457320,6860,6860,6860,6860,14
20230601,140800,91361280,6870,6870,6870,6870,0
20230601,140700,91361280,6870,6870,6870,6870,0
20230601,140600,91361280,6870,6870,6870,6870,0
20230601,140500,91361280,6870,6860,6870,6860,94
20230601,140400,90716430,6860,6860,6860,6860,0
20230601,140300,90716430,6860,6860,6860,6860,0
20230601,140200,90716430,6860,6860,6860,6860,0
20230601,140100,90716430,6860,6860,6860,6860,7
20230601,140000,90668410,6870,6860,6870,6860,200
20230601,135900,89294570,6850,6850,6850,6850,0
20230601,135800,89294570,6850,6850,6850,6850,0
20230601,135700,89294570,6850,6850,6850,6850,0
20230601,135600,89294570,6850,6850,6850,6850,0
20230601,135500,89294570,6850,6850,6850,6850,0
20230601,135400,89294570,6850,6850,6850,6850,0
20230601,135300,89294570,6850,6850,6850,6850,0
20230601,135200,89294570,6850,6850,6850,6850,0
20230601,135100,89294570,6850,6850,6850,6850,0
20230601,135000,89294570,6850,6850,6850,6850,14
20230601,134900,89198670,6860,6860,6860,6860,0
20230601,134800,89198670,6860,6860,6860,6860,15
20230601,134700,89095770,6850,6850,6850,6850,100
20230601,134600,88410770,6850,6850,6850,6850,0
20230601,134500,88410770,6850,6850,6850,6850,0
20230601,134400,88410770,6850,6840,6850,6840,103
20230601,134300,87705250,6840,6840,6840,6840,0
20230601,134200,87705250,6840,6840,6840,6840,100
20230601,134100,87021250,6840,6850,6850,6840,1045
20230601,134000,79865410,6860,6860,6860,6860,0
20230601,133900,79865410,6860,6860,6860,6860,0
20230601,133800,79865410,6860,6860,6860,6860,0
20230601,133700,79865410,6860,6860,6860,6860,0
20230601,133600,79865410,6860,6860,6860,6860,0
20230601,133500,79865410,6860,6860,6860,6860,0
20230601,133400,79865410,6860,6860,6860,6860,0
20230601,133300,79865410,6860,6860,6860,6860,0
20230601,133200,79865410,6860,6860,6860,6860,22
20230601,133100,79714490,6860,6860,6860,6860,0
20230601,133000,79714490,6860,6860,6870,6860,10
20230601,132900,79645880,6860,6860,6860,6860,0
20230601,132800,79645880,6860,6860,6860,6860,119
20230601,132700,78829540,6860,6860,6860,6860,151
20230601,132600,77793680,6860,6860,6860,6860,2
20230601,132500,77779960,6860,6860,6860,6860,0
20230601,132400,77779960,6860,6860,6860,6860,1
20230601,132300,77773100,6860,6860,6860,6860,1
20230601,132200,77766240,6850,6850,6850,6850,5
20230601,132100,77731990,6870,6870,6870,6870,0
20230601,132000,77731990,6870,6870,6870,6870,0
20230601,131900,77731990,6870,6870,6870,6870,0
20230601,131800,77731990,6870,6870,6870,6870,0
20230601,131700,77731990,6870,6870,6870,6870,0
20230601,131600,77731990,6870,6870,6870,6870,0
20230601,131500,77731990,6870,6870,6870,6870,0
20230601,131400,77731990,6870,6870,6870,6870,0
20230601,131300,77731990,6870,6870,6870,6870,0
20230601,131200,77731990,6870,6870,6870,6870,0
20230601,131100,77731990,6870,6870,6870,6870,0
20230601,131000,77731990,6870,6870,6870,6870,0
20230601,130900,77731990,6870,6870,6870,6870,0
20230601,130800,77731990,6870,6870,6870,6870,0
20230601,130700,77731990,6870,6870,6870,6870,0
20230601,130600,77731990,6870,6870,6870,6870,0
20230601,130500,77731990,6870,6870,6870,6870,0
20230601,130400,77731990,6870,6870,6870,6870,0
20230601,130300,77731990,6870,6870,6870,6870,0
20230601,130200,77731990,6870,6870,6870,6870,0
20230601,130100,77731990,6870,6870,6870,6870,0
20230601,130000,77731990,6870,6870,6870,6870,0
20230601,125900,77731990,6870,6870,6870,6870,0
20230601,125800,77731990,6870,6870,6870,6870,0
20230601,125700,77731990,6870,6870,6870,6870,0
20230601,125600,77731990,6870,6870,6870,6870,0
20230601,125500,77731990,6870,6870,6870,6870,0
20230601,125400,77731990,6870,6870,6870,6870,1
20230601,125300,77725120,6870,6870,6870,6870,1
20230601,125200,77718250,6850,6850,6850,6850,0
20230601,125100,77718250,6850,6850,6850,6850,0
20230601,125000,77718250,6850,6850,6850,6850,0
20230601,124900,77718250,6850,6850,6850,6850,0
20230601,124800,77718250,6850,6850,6850,6850,0
20230601,124700,77718250,6850,6850,6850,6850,14
20230601,124600,77622350,6860,6860,6860,6860,0
20230601,124500,77622350,6860,6870,6870,6860,72
20230601,124400,77128010,6870,6870,6870,6870,31
20230601,124300,76915040,6870,6870,6870,6870,0
20230601,124200,76915040,6870,6870,6870,6870,0
20230601,124100,76915040,6870,6870,6870,6870,50
20230601,124000,76571540,6870,6870,6870,6870,0
20230601,123900,76571540,6870,6870,6870,6870,10
20230601,123800,76502840,6860,6870,6870,6860,355
20230601,123700,74064020,6900,6880,6900,6880,3
20230601,123600,74043360,6900,6900,6900,6900,0
20230601,123500,74043360,6900,6900,6900,6900,0
20230601,123400,74043360,6900,6900,6900,6900,0
20230601,123300,74043360,6900,6900,6900,6900,1
20230601,123200,74036460,6900,6900,6900,6900,0
20230601,123100,74036460,6900,6900,6900,6900,1
20230601,123000,74029560,6900,6900,6900,6900,20
20230601,122900,73891560,6910,6910,6910,6910,0
20230601,122800,73891560,6910,6910,6910,6910,0
20230601,122700,73891560,6910,6910,6910,6910,0
20230601,122600,73891560,6910,6910,6910,6910,0
20230601,122500,73891560,6910,6910,6910,6910,0
20230601,122400,73891560,6910,6910,6910,6910,30
20230601,122300,73684260,6910,6910,6910,6910,0
20230601,122200,73684260,6910,6910,6910,6910,0
20230601,122100,73684260,6910,6910,6910,6910,0
20230601,122000,73684260,6910,6910,6910,6910,2
20230601,121900,73670440,6870,6880,6880,6870,2933
20230601,121800,53516260,6880,6890,6890,6880,608
20230601,121700,49331290,6910,6910,6910,6910,0
20230601,121600,49331290,6910,6910,6910,6910,0
20230601,121500,49331290,6910,6910,6910,6910,0
20230601,121400,49331290,6910,6910,6910,6910,0
20230601,121300,49331290,6910,6910,6910,6910,0
20230601,121200,49331290,6910,6910,6910,6910,0
20230601,121100,49331290,6910,6910,6910,6910,0
20230601,121000,49331290,6910,6910,6910,6910,0
20230601,120900,49331290,6910,6910,6910,6910,0
20230601,120800,49331290,6910,6910,6910,6910,0
20230601,120700,49331290,6910,6910,6910,6910,0
20230601,120600,49331290,6910,6910,6910,6910,0
20230601,120500,49331290,6910,6910,6910,6910,0
20230601,120400,49331290,6910,6910,6910,6910,0
20230601,120300,49331290,6910,6910,6910,6910,0
20230601,120200,49331290,6910,6910,6910,6910,0
20230601,120100,49331290,6910,6910,6910,6910,0
20230601,120000,49331290,6910,6910,6910,6910,30
20230601,115900,49123990,6920,6920,6920,6920,0
20230601,115800,49123990,6920,6920,6920,6920,0
20230601,115700,49123990,6920,6920,6920,6920,0
20230601,115600,49123990,6920,6920,6920,6920,0
20230601,115500,49123990,6920,6920,6920,6920,0
20230601,115400,49123990,6920,6920,6920,6920,0
20230601,115300,49123990,6920,6920,6920,6920,15
20230601,115200,49020190,6920,6920,6920,6920,0
20230601,115100,49020190,6920,6920,6920,6920,0
20230601,115000,49020190,6920,6920,6920,6920,0
20230601,114900,49020190,6920,6920,6920,6920,0
20230601,114800,49020190,6920,6920,6920,6920,0
20230601,114700,49020190,6920,6920,6920,6920,0
20230601,114600,49020190,6920,6920,6920,6920,0
20230601,114500,49020190,6920,6920,6920,6920,0
20230601,114400,49020190,6920,6920,6920,6920,0
20230601,114300,49020190,6920,6920,6920,6920,0
20230601,114200,49020190,6920,6920,6920,6920,0
20230601,114100,49020190,6920,6920,6920,6920,0
20230601,114000,49020190,6920,6920,6920,6920,0
20230601,113900,49020190,6920,6920,6920,6920,0
20230601,113800,49020190,6920,6920,6920,6920,0
20230601,113700,49020190,6920,6920,6920,6920,0
20230601,113600,49020190,6920,6920,6920,6920,0
20230601,113500,49020190,6920,6920,6920,6920,19
20230601,113400,48888710,6920,6920,6920,6920,8
20230601,113300,48833350,6920,6920,6920,6920,1
20230601,113200,48826430,6920,6920,6920,6920,0
20230601,113100,48826430,6920,6920,6920,6920,0
20230601,113000,48826430,6920,6920,6920,6920,19
20230601,112900,48694950,6930,6930,6930,6930,0
20230601,112800,48694950,6930,6930,6930,6930,0
20230601,112700,48694950,6930,6930,6930,6930,0
20230601,112600,48694950,6930,6930,6930,6930,0
20230601,112500,48694950,6930,6930,6930,6930,19
20230601,112400,48563280,6930,6930,6930,6930,0
20230601,112300,48563280,6930,6930,6930,6930,0
20230601,112200,48563280,6930,6930,6930,6930,0
20230601,112100,48563280,6930,6930,6930,6930,0
20230601,112000,48563280,6930,6930,6930,6930,19
20230601,111900,48431610,6930,6930,6930,6930,0
20230601,111800,48431610,6930,6930,6930,6930,0
20230601,111700,48431610,6930,6930,6930,6930,0
20230601,111600,48431610,6930,6930,6930,6930,0
20230601,111500,48431610,6930,6930,6930,6930,20
20230601,111400,48293010,6930,6930,6930,6930,0
20230601,111300,48293010,6930,6930,6930,6930,0
20230601,111200,48293010,6930,6930,6930,6930,0
20230601,111100,48293010,6930,6930,6930,6930,0
20230601,111000,48293010,6930,6930,6930,6930,24
20230601,110900,48126690,6930,6930,6930,6930,0
20230601,110800,48126690,6930,6930,6930,6930,0
20230601,110700,48126690,6930,6930,6930,6930,0
20230601,110600,48126690,6930,6930,6930,6930,0
20230601,110500,48126690,6930,6930,6930,6930,19
20230601,110400,47995020,6870,6870,6870,6870,0
20230601,110300,47995020,6870,6870,6870,6870,0
20230601,110200,47995020,6870,6870,6870,6870,0
20230601,110100,47995020,6870,6870,6870,6870,0
20230601,110000,47995020,6870,6930,6930,6870,369
20230601,105900,45455310,6930,6930,6930,6930,0
20230601,105800,45455310,6930,6930,6930,6930,0
20230601,105700,45455310,6930,6930,6930,6930,0
20230601,105600,45455310,6930,6930,6930,6930,0
20230601,105500,45455310,6930,6930,6930,6930,20
20230601,105400,45316710,6930,6930,6930,6930,300
20230601,105300,43237710,6930,6930,6930,6930,0
20230601,105200,43237710,6930,6930,6930,6930,0
20230601,105100,43237710,6930,6930,6930,6930,0
20230601,105000,43237710,6930,6920,6930,6920,22
20230601,104900,43085260,6930,6930,6930,6930,256
20230601,104800,41311180,6930,6930,6930,6930,0
20230601,104700,41311180,6930,6930,6930,6930,0
20230601,104600,41311180,6930,6930,6930,6930,1
20230601,104500,41304250,6890,6890,6890,6890,13
20230601,104400,41214680,6890,6910,6910,6890,44
20230601,104300,40911270,6930,6930,6930,6930,0
20230601,104200,40911270,6930,6930,6930,6930,1
20230601,104100,40904340,6910,6910,6910,6910,0
20230601,104000,40904340,6910,6910,6910,6910,0
20230601,103900,40904340,6910,6910,6910,6910,41
20230601,103800,40621030,6940,6940,6940,6940,0
20230601,103700,40621030,6940,6940,6940,6940,0
20230601,103600,40621030,6940,6940,6940,6940,0
20230601,103500,40621030,6940,6940,6940,6940,0
20230601,103400,40621030,6940,6940,6940,6940,0
20230601,103300,40621030,6940,6940,6940,6940,0
20230601,103200,40621030,6940,6940,6940,6940,0
20230601,103100,40621030,6940,6940,6940,6940,0
20230601,103000,40621030,6940,6940,6940,6940,0
20230601,102900,40621030,6940,6940,6940,6940,0
20230601,102800,40621030,6940,6930,6940,6930,1000
20230601,102700,33688560,6910,6910,6910,6910,0
20230601,102600,33688560,6910,6910,6910,6910,0
20230601,102500,33688560,6910,6910,6910,6910,0
20230601,102400,33688560,6910,6910,6910,6910,0
20230601,102300,33688560,6910,6910,6910,6910,0
20230601,102200,33688560,6910,6910,6910,6910,26
20230601,102100,33508900,6900,6900,6900,6900,0
20230601,102000,33508900,6900,6900,6900,6900,10
20230601,101900,33439900,6910,6910,6910,6910,0
20230601,101800,33439900,6910,6910,6910,6910,0
20230601,101700,33439900,6910,6910,6910,6910,0
20230601,101600,33439900,6910,6910,6910,6910,0
20230601,101500,33439900,6910,6910,6910,6910,1
20230601,101400,33432990,6910,6910,6910,6910,4
20230601,101300,33405350,6930,6930,6930,6930,0
20230601,101200,33405350,6930,6930,6930,6930,0
20230601,101100,33405350,6930,6930,6930,6930,0
20230601,101000,33405350,6930,6930,6930,6930,1
20230601,100900,33398420,6930,6930,6930,6930,0
20230601,100800,33398420,6930,6930,6930,6930,0
20230601,100700,33398420,6930,6930,6930,6930,180
20230601,100600,32151020,6930,6930,6930,6930,0
20230601,100500,32151020,6930,6930,6930,6930,0
20230601,100400,32151020,6930,6930,6930,6930,0
20230601,100300,32151020,6930,6930,6930,6930,0
20230601,100200,32151020,6930,6930,6930,6930,0
20230601,100100,32151020,6930,6930,6930,6930,28
20230601,100000,31956980,6930,6930,6930,6930,0
20230601,095900,31956980,6930,6930,6930,6930,2
20230601,095800,31943120,6910,6910,6910,6910,3
20230601,095700,31922390,6910,6910,6910,6910,0
20230601,095600,31922390,6910,6910,6910,6910,1
20230601,095500,31915480,6910,6910,6910,6910,0
20230601,095400,31915480,6910,6910,6910,6910,14
20230601,095300,31818740,6900,6900,6900,6900,0
20230601,095200,31818740,6900,6900,6900,6900,3
20230601,095100,31798040,6900,6900,6900,6900,106
20230601,095000,31066640,6900,6900,6900,6900,1
20230601,094900,31059740,6910,6910,6910,6910,36
20230601,094800,30810980,6910,6910,6910,6910,0
20230601,094700,30810980,6910,6910,6910,6910,17
20230601,094600,30693510,6910,6910,6910,6910,0
20230601,094500,30693510,6910,6910,6910,6910,7
20230601,094400,30645140,6910,6910,6910,6910,0
20230601,094300,30645140,6910,6910,6910,6910,0
20230601,094200,30645140,6910,6910,6910,6910,11
20230601,094100,30569130,6920,6920,6930,6920,87
20230601,094000,29966490,6930,6920,6930,6920,206
20230601,093900,28538970,6920,6920,6920,6920,67
20230601,093800,28075330,6920,6920,6920,6920,10
20230601,093700,28006130,6930,6930,6930,6930,0
20230601,093600,28006130,6930,6920,6930,6920,446
20230601,093500,24915920,6930,6930,6930,6930,0
20230601,093400,24915920,6930,6930,6930,6930,0
20230601,093300,24915920,6930,6910,6930,6910,1575
20230601,093200,14007500,6920,6920,6920,6920,0
20230601,093100,14007500,6920,6890,6920,6890,170
20230601,093000,12836160,6890,6890,6920,6890,402
20230601,092900,10066330,6890,6890,6890,6890,31
20230601,092800,9852740,6890,6890,6890,6890,0
20230601,092700,9852740,6890,6890,6890,6890,0
20230601,092600,9852740,6890,6890,6890,6890,25
20230601,092500,9680490,6890,6890,6890,6890,30
20230601,092400,9473790,6920,6920,6920,6920,0
20230601,092300,9473790,6920,6920,6920,6920,0
20230601,092200,9473790,6920,6920,6920,6920,0
20230601,092100,9473790,6920,6920,6920,6920,0
20230601,092000,9473790,6920,6920,6920,6920,0
20230601,091900,9473790,6920,6910,6920,6910,3
20230601,091800,9453050,6920,6920,6920,6920,0
20230601,091700,9453050,6920,6920,6920,6920,0
20230601,091600,9453050,6920,6920,6920,6920,2
20230601,091500,9439210,6890,6900,6900,6890,60
20230601,091400,9025510,6930,6930,6930,6930,0
20230601,091300,9025510,6930,6930,6930,6930,0
20230601,091200,9025510,6930,6930,6930,6930,0
20230601,091100,9025510,6930,6930,6930,6930,0
20230601,091000,9025510,6930,6930,6930,6930,0
20230601,090900,9025510,6930,6900,6930,6900,5
20230601,090800,8990940,6880,6880,6880,6880,59
20230601,090700,8585020,6890,6890,6890,6890,51
20230601,090600,8233630,6900,6890,6900,6890,101
20230601,090500,7537440,6890,6880,6890,6880,77
20230601,090400,7007310,6880,6870,6880,6870,58
20230601,090300,6608840,6870,6870,6870,6870,90
20230601,090200,5990540,6870,6830,6870,6800,450
20230601,090100,2921740,6840,6880,6880,6840,319
20230601,090000,735640,6940,6940,6940,6940,106