KissMeData/006090/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211300,158660640,8410,8410,8410,8410,597
20230601,211200,158660640,8410,8410,8410,8410,0
20230601,211100,158660640,8410,8410,8410,8410,0
20230601,211000,158660640,8410,8410,8410,8410,0
20230601,210900,158660640,8410,8410,8410,8410,0
20230601,210800,158660640,8410,8410,8410,8410,0
20230601,210700,158660640,8410,8410,8410,8410,0
20230601,210600,158660640,8410,8410,8410,8410,0
20230601,210500,158660640,8410,8410,8410,8410,0
20230601,210400,158660640,8410,8410,8410,8410,0
20230601,210300,158660640,8410,8410,8410,8410,0
20230601,210200,158660640,8410,8410,8410,8410,0
20230601,210100,158660640,8410,8410,8410,8410,0
20230601,210000,158660640,8410,8410,8410,8410,0
20230601,205900,158660640,8410,8410,8410,8410,0
20230601,205800,158660640,8410,8410,8410,8410,0
20230601,205700,158660640,8410,8410,8410,8410,0
20230601,205600,158660640,8410,8410,8410,8410,0
20230601,205500,158660640,8410,8410,8410,8410,0
20230601,205400,158660640,8410,8410,8410,8410,0
20230601,205300,158660640,8410,8410,8410,8410,0
20230601,205200,158660640,8410,8410,8410,8410,0
20230601,205100,158660640,8410,8410,8410,8410,0
20230601,205000,158660640,8410,8410,8410,8410,0
20230601,204900,158660640,8410,8410,8410,8410,0
20230601,204800,158660640,8410,8410,8410,8410,0
20230601,204700,158660640,8410,8410,8410,8410,0
20230601,204600,158660640,8410,8410,8410,8410,0
20230601,204500,158660640,8410,8410,8410,8410,0
20230601,204400,158660640,8410,8410,8410,8410,0
20230601,204300,158660640,8410,8410,8410,8410,597
20230601,204200,158660640,8410,8410,8410,8410,0
20230601,204100,158660640,8410,8410,8410,8410,0
20230601,204000,158660640,8410,8410,8410,8410,0
20230601,203900,158660640,8410,8410,8410,8410,0
20230601,203800,158660640,8410,8410,8410,8410,0
20230601,203700,158660640,8410,8410,8410,8410,0
20230601,203600,158660640,8410,8410,8410,8410,0
20230601,203500,158660640,8410,8410,8410,8410,0
20230601,203400,158660640,8410,8410,8410,8410,0
20230601,203300,158660640,8410,8410,8410,8410,0
20230601,203200,158660640,8410,8410,8410,8410,0
20230601,203100,158660640,8410,8410,8410,8410,0
20230601,203000,158660640,8410,8410,8410,8410,0
20230601,202900,158660640,8410,8410,8410,8410,0
20230601,202800,158660640,8410,8410,8410,8410,0
20230601,202700,158660640,8410,8410,8410,8410,0
20230601,202600,158660640,8410,8410,8410,8410,0
20230601,202500,158660640,8410,8410,8410,8410,0
20230601,202400,158660640,8410,8410,8410,8410,0
20230601,202300,158660640,8410,8410,8410,8410,0
20230601,202200,158660640,8410,8410,8410,8410,0
20230601,202100,158660640,8410,8410,8410,8410,0
20230601,202000,158660640,8410,8410,8410,8410,0
20230601,201900,158660640,8410,8410,8410,8410,0
20230601,201800,158660640,8410,8410,8410,8410,0
20230601,201700,158660640,8410,8410,8410,8410,0
20230601,201600,158660640,8410,8410,8410,8410,0
20230601,201500,158660640,8410,8410,8410,8410,0
20230601,201400,158660640,8410,8410,8410,8410,0
20230601,201300,158660640,8410,8410,8410,8410,597
20230601,201200,158660640,8410,8410,8410,8410,0
20230601,201100,158660640,8410,8410,8410,8410,0
20230601,201000,158660640,8410,8410,8410,8410,0
20230601,200900,158660640,8410,8410,8410,8410,0
20230601,200800,158660640,8410,8410,8410,8410,0
20230601,200700,158660640,8410,8410,8410,8410,0
20230601,200600,158660640,8410,8410,8410,8410,0
20230601,200500,158660640,8410,8410,8410,8410,0
20230601,200400,158660640,8410,8410,8410,8410,0
20230601,200300,158660640,8410,8410,8410,8410,0
20230601,200200,158660640,8410,8410,8410,8410,0
20230601,200100,158660640,8410,8410,8410,8410,0
20230601,200000,158660640,8410,8410,8410,8410,0
20230601,195900,158660640,8410,8410,8410,8410,0
20230601,195800,158660640,8410,8410,8410,8410,0
20230601,195700,158660640,8410,8410,8410,8410,0
20230601,195600,158660640,8410,8410,8410,8410,0
20230601,195500,158660640,8410,8410,8410,8410,0
20230601,195400,158660640,8410,8410,8410,8410,0
20230601,195300,158660640,8410,8410,8410,8410,0
20230601,195200,158660640,8410,8410,8410,8410,0
20230601,195100,158660640,8410,8410,8410,8410,0
20230601,195000,158660640,8410,8410,8410,8410,0
20230601,194900,158660640,8410,8410,8410,8410,0
20230601,194800,158660640,8410,8410,8410,8410,0
20230601,194700,158660640,8410,8410,8410,8410,0
20230601,194600,158660640,8410,8410,8410,8410,0
20230601,194500,158660640,8410,8410,8410,8410,0
20230601,194400,158660640,8410,8410,8410,8410,0
20230601,194300,158660640,8410,8410,8410,8410,597
20230601,194200,158660640,8410,8410,8410,8410,0
20230601,194100,158660640,8410,8410,8410,8410,0
20230601,194000,158660640,8410,8410,8410,8410,0
20230601,193900,158660640,8410,8410,8410,8410,0
20230601,193800,158660640,8410,8410,8410,8410,0
20230601,193700,158660640,8410,8410,8410,8410,0
20230601,193600,158660640,8410,8410,8410,8410,0
20230601,193500,158660640,8410,8410,8410,8410,0
20230601,193400,158660640,8410,8410,8410,8410,0
20230601,193300,158660640,8410,8410,8410,8410,0
20230601,193200,158660640,8410,8410,8410,8410,0
20230601,193100,158660640,8410,8410,8410,8410,0
20230601,193000,158660640,8410,8410,8410,8410,0
20230601,192900,158660640,8410,8410,8410,8410,0
20230601,192800,158660640,8410,8410,8410,8410,0
20230601,192700,158660640,8410,8410,8410,8410,0
20230601,192600,158660640,8410,8410,8410,8410,0
20230601,192500,158660640,8410,8410,8410,8410,0
20230601,192400,158660640,8410,8410,8410,8410,0
20230601,192300,158660640,8410,8410,8410,8410,0
20230601,192200,158660640,8410,8410,8410,8410,0
20230601,192100,158660640,8410,8410,8410,8410,0
20230601,192000,158660640,8410,8410,8410,8410,0
20230601,191900,158660640,8410,8410,8410,8410,0
20230601,191800,158660640,8410,8410,8410,8410,0
20230601,191700,158660640,8410,8410,8410,8410,0
20230601,191600,158660640,8410,8410,8410,8410,0
20230601,191500,158660640,8410,8410,8410,8410,0
20230601,191400,158660640,8410,8410,8410,8410,0
20230601,191300,158660640,8410,8410,8410,8410,597
20230601,191200,158660640,8410,8410,8410,8410,0
20230601,191100,158660640,8410,8410,8410,8410,0
20230601,191000,158660640,8410,8410,8410,8410,0
20230601,190900,158660640,8410,8410,8410,8410,0
20230601,190800,158660640,8410,8410,8410,8410,0
20230601,190700,158660640,8410,8410,8410,8410,0
20230601,190600,158660640,8410,8410,8410,8410,0
20230601,190500,158660640,8410,8410,8410,8410,0
20230601,190400,158660640,8410,8410,8410,8410,0
20230601,190300,158660640,8410,8410,8410,8410,0
20230601,190200,158660640,8410,8410,8410,8410,0
20230601,190100,158660640,8410,8410,8410,8410,0
20230601,190000,158660640,8410,8410,8410,8410,0
20230601,185900,158660640,8410,8410,8410,8410,0
20230601,185800,158660640,8410,8410,8410,8410,0
20230601,185700,158660640,8410,8410,8410,8410,0
20230601,185600,158660640,8410,8410,8410,8410,0
20230601,185500,158660640,8410,8410,8410,8410,0
20230601,185400,158660640,8410,8410,8410,8410,0
20230601,185300,158660640,8410,8410,8410,8410,0
20230601,185200,158660640,8410,8410,8410,8410,0
20230601,185100,158660640,8410,8410,8410,8410,0
20230601,185000,158660640,8410,8410,8410,8410,0
20230601,184900,158660640,8410,8410,8410,8410,0
20230601,184800,158660640,8410,8410,8410,8410,0
20230601,184700,158660640,8410,8410,8410,8410,0
20230601,184600,158660640,8410,8410,8410,8410,0
20230601,184500,158660640,8410,8410,8410,8410,0
20230601,184400,158660640,8410,8410,8410,8410,0
20230601,184300,158660640,8410,8410,8410,8410,597
20230601,184200,158660640,8410,8410,8410,8410,0
20230601,184100,158660640,8410,8410,8410,8410,0
20230601,184000,158660640,8410,8410,8410,8410,0
20230601,183900,158660640,8410,8410,8410,8410,0
20230601,183800,158660640,8410,8410,8410,8410,0
20230601,183700,158660640,8410,8410,8410,8410,0
20230601,183600,158660640,8410,8410,8410,8410,0
20230601,183500,158660640,8410,8410,8410,8410,0
20230601,183400,158660640,8410,8410,8410,8410,0
20230601,183300,158660640,8410,8410,8410,8410,0
20230601,183200,158660640,8410,8410,8410,8410,0
20230601,183100,158660640,8410,8410,8410,8410,0
20230601,183000,158660640,8410,8410,8410,8410,0
20230601,182900,158660640,8410,8410,8410,8410,0
20230601,182800,158660640,8410,8410,8410,8410,0
20230601,182700,158660640,8410,8410,8410,8410,0
20230601,182600,158660640,8410,8410,8410,8410,0
20230601,182500,158660640,8410,8410,8410,8410,0
20230601,182400,158660640,8410,8410,8410,8410,0
20230601,182300,158660640,8410,8410,8410,8410,0
20230601,182200,158660640,8410,8410,8410,8410,0
20230601,182100,158660640,8410,8410,8410,8410,0
20230601,182000,158660640,8410,8410,8410,8410,0
20230601,181900,158660640,8410,8410,8410,8410,0
20230601,181800,158660640,8410,8410,8410,8410,0
20230601,181700,158660640,8410,8410,8410,8410,0
20230601,181600,158660640,8410,8410,8410,8410,0
20230601,181500,158660640,8410,8410,8410,8410,0
20230601,181400,158660640,8410,8410,8410,8410,0
20230601,181300,158660640,8410,8410,8410,8410,597
20230601,181200,158660640,8410,8410,8410,8410,0
20230601,181100,158660640,8410,8410,8410,8410,0
20230601,181000,158660640,8410,8410,8410,8410,0
20230601,180900,158660640,8410,8410,8410,8410,0
20230601,180800,158660640,8410,8410,8410,8410,0
20230601,180700,158660640,8410,8410,8410,8410,0
20230601,180600,158660640,8410,8410,8410,8410,0
20230601,180500,158660640,8410,8410,8410,8410,0
20230601,180400,158660640,8410,8410,8410,8410,0
20230601,180300,158660640,8410,8410,8410,8410,0
20230601,180200,158660640,8410,8410,8410,8410,0
20230601,180100,158660640,8410,8410,8410,8410,0
20230601,180000,158660640,8410,8410,8410,8410,0
20230601,175900,158660640,8410,8410,8410,8410,0
20230601,175800,158660640,8410,8410,8410,8410,0
20230601,175700,158660640,8410,8410,8410,8410,0
20230601,175600,158660640,8410,8410,8410,8410,0
20230601,175500,158660640,8410,8410,8410,8410,0
20230601,175400,158660640,8410,8410,8410,8410,0
20230601,175300,158660640,8410,8410,8410,8410,0
20230601,175200,158660640,8410,8410,8410,8410,0
20230601,175100,158660640,8410,8410,8410,8410,0
20230601,175000,158660640,8410,8410,8410,8410,0
20230601,174900,158660640,8410,8410,8410,8410,0
20230601,174800,158660640,8410,8410,8410,8410,0
20230601,174700,158660640,8410,8410,8410,8410,0
20230601,174600,158660640,8410,8410,8410,8410,0
20230601,174500,158660640,8410,8410,8410,8410,0
20230601,174400,158660640,8410,8410,8410,8410,0
20230601,174300,158660640,8410,8410,8410,8410,597
20230601,174200,158660640,8410,8410,8410,8410,0
20230601,174100,158660640,8410,8410,8410,8410,0
20230601,174000,158660640,8410,8410,8410,8410,0
20230601,173900,158660640,8410,8410,8410,8410,0
20230601,173800,158660640,8410,8410,8410,8410,0
20230601,173700,158660640,8410,8410,8410,8410,0
20230601,173600,158660640,8410,8410,8410,8410,0
20230601,173500,158660640,8410,8410,8410,8410,0
20230601,173400,158660640,8410,8410,8410,8410,0
20230601,173300,158660640,8410,8410,8410,8410,0
20230601,173200,158660640,8410,8410,8410,8410,0
20230601,173100,158660640,8410,8410,8410,8410,0
20230601,173000,158660640,8410,8410,8410,8410,0
20230601,172900,158660640,8410,8410,8410,8410,0
20230601,172800,158660640,8410,8410,8410,8410,0
20230601,172700,158660640,8410,8410,8410,8410,0
20230601,172600,158660640,8410,8410,8410,8410,0
20230601,172500,158660640,8410,8410,8410,8410,0
20230601,172400,158660640,8410,8410,8410,8410,0
20230601,172300,158660640,8410,8410,8410,8410,0
20230601,172200,158660640,8410,8410,8410,8410,0
20230601,172100,158660640,8410,8410,8410,8410,0
20230601,172000,158660640,8410,8410,8410,8410,0
20230601,171900,158660640,8410,8410,8410,8410,0
20230601,171800,158660640,8410,8410,8410,8410,0
20230601,171700,158660640,8410,8410,8410,8410,0
20230601,171600,158660640,8410,8410,8410,8410,0
20230601,171500,158660640,8410,8410,8410,8410,0
20230601,171400,158660640,8410,8410,8410,8410,0
20230601,171300,158660640,8410,8410,8410,8410,597
20230601,171200,158660640,8410,8410,8410,8410,0
20230601,171100,158660640,8410,8410,8410,8410,0
20230601,171000,158660640,8410,8410,8410,8410,0
20230601,170900,158660640,8410,8410,8410,8410,0
20230601,170800,158660640,8410,8410,8410,8410,0
20230601,170700,158660640,8410,8410,8410,8410,0
20230601,170600,158660640,8410,8410,8410,8410,0
20230601,170500,158660640,8410,8410,8410,8410,0
20230601,170400,158660640,8410,8410,8410,8410,0
20230601,170300,158660640,8410,8410,8410,8410,0
20230601,170200,158660640,8410,8410,8410,8410,0
20230601,170100,158660640,8410,8410,8410,8410,0
20230601,170000,158660640,8410,8410,8410,8410,0
20230601,165900,158660640,8410,8410,8410,8410,0
20230601,165800,158660640,8410,8410,8410,8410,0
20230601,165700,158660640,8410,8410,8410,8410,0
20230601,165600,158660640,8410,8410,8410,8410,0
20230601,165500,158660640,8410,8410,8410,8410,0
20230601,165400,158660640,8410,8410,8410,8410,0
20230601,165300,158660640,8410,8410,8410,8410,0
20230601,165200,158660640,8410,8410,8410,8410,0
20230601,165100,158660640,8410,8410,8410,8410,0
20230601,165000,158660640,8410,8410,8410,8410,0
20230601,164900,158660640,8410,8410,8410,8410,0
20230601,164800,158660640,8410,8410,8410,8410,0
20230601,164700,158660640,8410,8410,8410,8410,0
20230601,164600,158660640,8410,8410,8410,8410,0
20230601,164500,158660640,8410,8410,8410,8410,0
20230601,164400,158660640,8410,8410,8410,8410,0
20230601,164300,158660640,8410,8410,8410,8410,597
20230601,164200,158660640,8410,8410,8410,8410,0
20230601,164100,158660640,8410,8410,8410,8410,0
20230601,164000,158660640,8410,8410,8410,8410,0
20230601,163900,158660640,8410,8410,8410,8410,0
20230601,163800,158660640,8410,8410,8410,8410,0
20230601,163700,158660640,8410,8410,8410,8410,0
20230601,163600,158660640,8410,8410,8410,8410,0
20230601,163500,158660640,8410,8410,8410,8410,0
20230601,163400,158660640,8410,8410,8410,8410,0
20230601,163300,158660640,8410,8410,8410,8410,0
20230601,163200,158660640,8410,8410,8410,8410,0
20230601,163100,158660640,8410,8410,8410,8410,0
20230601,163000,158660640,8410,8410,8410,8410,0
20230601,162900,158660640,8410,8410,8410,8410,0
20230601,162800,158660640,8410,8410,8410,8410,0
20230601,162700,158660640,8410,8410,8410,8410,0
20230601,162600,158660640,8410,8410,8410,8410,0
20230601,162500,158660640,8410,8410,8410,8410,0
20230601,162400,158660640,8410,8410,8410,8410,0
20230601,162300,158660640,8410,8410,8410,8410,0
20230601,162200,158660640,8410,8410,8410,8410,0
20230601,162100,158660640,8410,8410,8410,8410,0
20230601,162000,158660640,8410,8410,8410,8410,0
20230601,161900,158660640,8410,8410,8410,8410,0
20230601,161800,158660640,8410,8410,8410,8410,0
20230601,161700,158660640,8410,8410,8410,8410,0
20230601,161600,158660640,8410,8410,8410,8410,0
20230601,161500,158660640,8410,8410,8410,8410,0
20230601,161400,158660640,8410,8410,8410,8410,0
20230601,161300,158660640,8410,8410,8410,8410,597
20230601,161200,158660640,8410,8410,8410,8410,0
20230601,161100,158660640,8410,8410,8410,8410,0
20230601,161000,158660640,8410,8410,8410,8410,0
20230601,160900,158660640,8410,8410,8410,8410,0
20230601,160800,158660640,8410,8410,8410,8410,0
20230601,160700,158660640,8410,8410,8410,8410,0
20230601,160600,158660640,8410,8410,8410,8410,0
20230601,160500,158660640,8410,8410,8410,8410,0
20230601,160400,158660640,8410,8410,8410,8410,0
20230601,160300,158660640,8410,8410,8410,8410,0
20230601,160200,158660640,8410,8410,8410,8410,0
20230601,160100,158660640,8410,8410,8410,8410,0
20230601,160000,158660640,8410,8410,8410,8410,0
20230601,155900,158660640,8410,8410,8410,8410,0
20230601,155800,158660640,8410,8410,8410,8410,0
20230601,155700,158660640,8410,8410,8410,8410,0
20230601,155600,158660640,8410,8410,8410,8410,0
20230601,155500,158660640,8410,8410,8410,8410,0
20230601,155400,158660640,8410,8410,8410,8410,0
20230601,155300,158660640,8410,8410,8410,8410,0
20230601,155200,158660640,8410,8410,8410,8410,0
20230601,155100,158660640,8410,8410,8410,8410,0
20230601,155000,158660640,8410,8410,8410,8410,0
20230601,154900,158660640,8410,8410,8410,8410,0
20230601,154800,158660640,8410,8410,8410,8410,0
20230601,154700,158660640,8410,8410,8410,8410,0
20230601,154600,158660640,8410,8410,8410,8410,0
20230601,154500,158660640,8410,8410,8410,8410,0
20230601,154400,158660640,8410,8410,8410,8410,0
20230601,154300,158660640,8410,8410,8410,8410,597
20230601,154200,158660640,8410,8410,8410,8410,0
20230601,154100,158660640,8410,8410,8410,8410,0
20230601,154000,158660640,8410,8410,8410,8410,0
20230601,153900,158660640,8410,8410,8410,8410,0
20230601,153800,158660640,8410,8410,8410,8410,0
20230601,153700,158660640,8410,8410,8410,8410,0
20230601,153600,158660640,8410,8410,8410,8410,0
20230601,153500,158660640,8410,8410,8410,8410,0
20230601,153400,158660640,8410,8410,8410,8410,0
20230601,153300,158660640,8410,8410,8410,8410,0
20230601,153200,158660640,8410,8410,8410,8410,0
20230601,153100,158660640,8410,8410,8410,8410,0
20230601,153000,158660640,8410,8410,8410,8410,597
20230601,152900,153639870,8400,8400,8400,8400,0
20230601,152800,153639870,8400,8400,8400,8400,0
20230601,152700,153639870,8400,8400,8400,8400,0
20230601,152600,153639870,8400,8400,8400,8400,0
20230601,152500,153639870,8400,8400,8400,8400,0
20230601,152400,153639870,8400,8400,8400,8400,0
20230601,152300,153639870,8400,8400,8400,8400,0
20230601,152200,153639870,8400,8400,8400,8400,0
20230601,152100,153639870,8400,8400,8400,8400,0
20230601,152000,153639870,8400,8400,8400,8400,0
20230601,151900,153639870,8400,8400,8400,8400,0
20230601,151800,153639870,8400,8410,8410,8400,76
20230601,151700,153001310,8400,8380,8400,8380,2883
20230601,151600,128790110,8380,8380,8380,8380,47
20230601,151500,128396250,8400,8400,8400,8400,150
20230601,151400,127136250,8400,8380,8400,8380,388
20230601,151300,123881070,8380,8380,8380,8380,0
20230601,151200,123881070,8380,8380,8380,8380,0
20230601,151100,123881070,8380,8380,8380,8380,216
20230601,151000,122070990,8380,8380,8380,8380,20
20230601,150900,121903390,8380,8380,8380,8380,0
20230601,150800,121903390,8380,8380,8380,8380,197
20230601,150700,120252530,8380,8380,8380,8380,0
20230601,150600,120252530,8380,8380,8380,8380,488
20230601,150500,116163090,8380,8380,8380,8380,312
20230601,150400,113548530,8380,8380,8380,8380,5
20230601,150300,113506630,8380,8380,8380,8380,78
20230601,150200,112852990,8390,8390,8390,8390,25
20230601,150100,112643240,8400,8400,8400,8400,0
20230601,150000,112643240,8400,8400,8400,8400,0
20230601,145900,112643240,8400,8400,8400,8400,16
20230601,145800,112508840,8400,8400,8400,8400,327
20230601,145700,109762040,8380,8380,8380,8380,5
20230601,145600,109720140,8380,8390,8390,8380,600
20230601,145500,104691590,8390,8390,8390,8390,0
20230601,145400,104691590,8390,8390,8390,8390,0
20230601,145300,104691590,8390,8390,8390,8390,5
20230601,145200,104649640,8390,8390,8390,8390,33
20230601,145100,104372770,8390,8390,8390,8390,357
20230601,145000,101377540,8390,8390,8390,8390,0
20230601,144900,101377540,8390,8390,8390,8390,50
20230601,144800,100958040,8390,8390,8390,8390,0
20230601,144700,100958040,8390,8390,8390,8390,118
20230601,144600,99968020,8390,8390,8390,8390,0
20230601,144500,99968020,8390,8390,8390,8390,0
20230601,144400,99968020,8390,8390,8390,8390,0
20230601,144300,99968020,8390,8390,8390,8390,0
20230601,144200,99968020,8390,8390,8390,8390,0
20230601,144100,99968020,8390,8390,8390,8390,0
20230601,144000,99968020,8390,8390,8390,8390,0
20230601,143900,99968020,8390,8390,8390,8390,0
20230601,143800,99968020,8390,8390,8390,8390,180
20230601,143700,98457820,8390,8390,8390,8390,37
20230601,143600,98147390,8390,8390,8390,8390,18
20230601,143500,97996370,8380,8390,8390,8380,78
20230601,143400,97342000,8390,8390,8390,8390,0
20230601,143300,97342000,8390,8390,8390,8390,0
20230601,143200,97342000,8390,8390,8390,8390,0
20230601,143100,97342000,8390,8390,8390,8390,0
20230601,143000,97342000,8390,8380,8390,8380,14
20230601,142900,97224670,8380,8380,8380,8380,0
20230601,142800,97224670,8380,8380,8380,8380,306
20230601,142700,94660390,8380,8380,8380,8380,0
20230601,142600,94660390,8380,8380,8380,8380,11
20230601,142500,94568210,8380,8380,8380,8380,0
20230601,142400,94568210,8380,8380,8380,8380,0
20230601,142300,94568210,8380,8380,8380,8380,0
20230601,142200,94568210,8380,8380,8380,8380,0
20230601,142100,94568210,8380,8380,8380,8380,5
20230601,142000,94526310,8380,8380,8380,8380,41
20230601,141900,94182730,8380,8380,8380,8380,0
20230601,141800,94182730,8380,8380,8380,8380,0
20230601,141700,94182730,8380,8380,8380,8380,300
20230601,141600,91668730,8380,8380,8380,8380,0
20230601,141500,91668730,8380,8380,8380,8380,0
20230601,141400,91668730,8380,8380,8380,8380,0
20230601,141300,91668730,8380,8380,8380,8380,0
20230601,141200,91668730,8380,8380,8380,8380,0
20230601,141100,91668730,8380,8380,8380,8380,0
20230601,141000,91668730,8380,8380,8380,8380,0
20230601,140900,91668730,8380,8380,8380,8380,0
20230601,140800,91668730,8380,8370,8380,8370,80
20230601,140700,90998740,8370,8370,8370,8370,60
20230601,140600,90496540,8370,8370,8370,8370,0
20230601,140500,90496540,8370,8370,8370,8370,0
20230601,140400,90496540,8370,8370,8370,8370,0
20230601,140300,90496540,8370,8370,8370,8370,100
20230601,140200,89659540,8370,8370,8370,8370,0
20230601,140100,89659540,8370,8370,8370,8370,0
20230601,140000,89659540,8370,8370,8370,8370,0
20230601,135900,89659540,8370,8370,8370,8370,100
20230601,135800,88822540,8380,8380,8380,8380,0
20230601,135700,88822540,8380,8380,8380,8380,0
20230601,135600,88822540,8380,8380,8380,8380,0
20230601,135500,88822540,8380,8380,8380,8380,2
20230601,135400,88805780,8380,8380,8380,8380,2
20230601,135300,88789020,8370,8370,8370,8370,1
20230601,135200,88780650,8370,8370,8370,8370,18
20230601,135100,88629990,8380,8380,8380,8380,0
20230601,135000,88629990,8380,8380,8380,8380,0
20230601,134900,88629990,8380,8380,8380,8380,18
20230601,134800,88479150,8370,8370,8370,8370,0
20230601,134700,88479150,8370,8370,8370,8370,0
20230601,134600,88479150,8370,8370,8370,8370,0
20230601,134500,88479150,8370,8370,8370,8370,0
20230601,134400,88479150,8370,8370,8370,8370,305
20230601,134300,85926300,8370,8370,8370,8370,262
20230601,134200,83733360,8370,8370,8370,8370,200
20230601,134100,82059360,8380,8380,8380,8380,0
20230601,134000,82059360,8380,8380,8380,8380,0
20230601,133900,82059360,8380,8380,8380,8380,0
20230601,133800,82059360,8380,8380,8380,8380,6
20230601,133700,82009080,8380,8380,8380,8380,0
20230601,133600,82009080,8380,8380,8380,8380,1
20230601,133500,82000700,8380,8380,8380,8380,22
20230601,133400,81816340,8380,8380,8380,8380,0
20230601,133300,81816340,8380,8380,8380,8380,1
20230601,133200,81807960,8380,8380,8380,8380,0
20230601,133100,81807960,8380,8380,8380,8380,257
20230601,133000,79654300,8380,8380,8380,8380,0
20230601,132900,79654300,8380,8380,8380,8380,146
20230601,132800,78430820,8380,8380,8380,8380,60
20230601,132700,77928020,8380,8380,8380,8380,0
20230601,132600,77928020,8380,8380,8380,8380,1
20230601,132500,77919640,8390,8390,8390,8390,0
20230601,132400,77919640,8390,8390,8390,8390,1
20230601,132300,77911250,8380,8380,8380,8380,0
20230601,132200,77911250,8380,8380,8380,8380,0
20230601,132100,77911250,8380,8380,8380,8380,1
20230601,132000,77902870,8380,8380,8380,8380,2
20230601,131900,77886110,8380,8380,8380,8380,0
20230601,131800,77886110,8380,8380,8380,8380,6
20230601,131700,77835830,8380,8380,8380,8380,0
20230601,131600,77835830,8380,8380,8380,8380,203
20230601,131500,76134690,8380,8380,8380,8380,0
20230601,131400,76134690,8380,8380,8380,8380,0
20230601,131300,76134690,8380,8380,8380,8380,6
20230601,131200,76084410,8380,8380,8380,8380,221
20230601,131100,74232430,8380,8380,8380,8380,0
20230601,131000,74232430,8380,8380,8380,8380,25
20230601,130900,74022930,8380,8380,8380,8380,0
20230601,130800,74022930,8380,8380,8380,8380,0
20230601,130700,74022930,8380,8380,8380,8380,25
20230601,130600,73813430,8370,8370,8370,8370,0
20230601,130500,73813430,8370,8370,8370,8370,0
20230601,130400,73813430,8370,8370,8370,8370,106
20230601,130300,72926210,8360,8360,8360,8360,0
20230601,130200,72926210,8360,8360,8360,8360,0
20230601,130100,72926210,8360,8360,8360,8360,19
20230601,130000,72767370,8360,8360,8360,8360,10
20230601,125900,72683770,8360,8360,8360,8360,29
20230601,125800,72441330,8360,8360,8360,8360,0
20230601,125700,72441330,8360,8360,8360,8360,120
20230601,125600,71438130,8350,8350,8350,8350,150
20230601,125500,70185630,8350,8350,8350,8350,0
20230601,125400,70185630,8350,8350,8350,8350,0
20230601,125300,70185630,8350,8350,8350,8350,1
20230601,125200,70177280,8370,8370,8370,8370,0
20230601,125100,70177280,8370,8370,8370,8370,25
20230601,125000,69968030,8350,8350,8350,8350,23
20230601,124900,69775980,8350,8350,8350,8350,0
20230601,124800,69775980,8350,8350,8350,8350,0
20230601,124700,69775980,8350,8350,8350,8350,0
20230601,124600,69775980,8350,8350,8350,8350,0
20230601,124500,69775980,8350,8350,8350,8350,0
20230601,124400,69775980,8350,8350,8350,8350,0
20230601,124300,69775980,8350,8350,8350,8350,0
20230601,124200,69775980,8350,8350,8350,8350,0
20230601,124100,69775980,8350,8350,8350,8350,0
20230601,124000,69775980,8350,8350,8350,8350,0
20230601,123900,69775980,8350,8350,8350,8350,105
20230601,123800,68899230,8350,8350,8350,8350,0
20230601,123700,68899230,8350,8350,8350,8350,60
20230601,123600,68398230,8370,8370,8370,8370,0
20230601,123500,68398230,8370,8370,8370,8370,0
20230601,123400,68398230,8370,8370,8370,8370,0
20230601,123300,68398230,8370,8370,8370,8370,145
20230601,123200,67184580,8370,8370,8370,8370,0
20230601,123100,67184580,8370,8370,8370,8370,0
20230601,123000,67184580,8370,8370,8370,8370,0
20230601,122900,67184580,8370,8370,8370,8370,0
20230601,122800,67184580,8370,8360,8370,8360,110
20230601,122700,66264530,8370,8370,8370,8370,0
20230601,122600,66264530,8370,8370,8370,8370,0
20230601,122500,66264530,8370,8370,8370,8370,0
20230601,122400,66264530,8370,8370,8370,8370,0
20230601,122300,66264530,8370,8370,8370,8370,0
20230601,122200,66264530,8370,8370,8370,8370,0
20230601,122100,66264530,8370,8360,8370,8360,162
20230601,122000,64909820,8350,8350,8350,8350,226
20230601,121900,63022720,8340,8340,8340,8340,591
20230601,121800,58093780,8310,8310,8310,8310,353
20230601,121700,55160350,8310,8310,8310,8310,112
20230601,121600,54229630,8310,8310,8310,8310,0
20230601,121500,54229630,8310,8310,8310,8310,197
20230601,121400,52592560,8300,8300,8300,8300,0
20230601,121300,52592560,8300,8300,8300,8300,0
20230601,121200,52592560,8300,8300,8300,8300,0
20230601,121100,52592560,8300,8300,8300,8300,0
20230601,121000,52592560,8300,8300,8300,8300,0
20230601,120900,52592560,8300,8300,8300,8300,1888
20230601,120800,36922160,8300,8300,8300,8300,0
20230601,120700,36922160,8300,8300,8300,8300,0
20230601,120600,36922160,8300,8300,8300,8300,2
20230601,120500,36905560,8290,8290,8290,8290,0
20230601,120400,36905560,8290,8290,8290,8290,0
20230601,120300,36905560,8290,8290,8290,8290,0
20230601,120200,36905560,8290,8290,8290,8290,0
20230601,120100,36905560,8290,8290,8290,8290,0
20230601,120000,36905560,8290,8290,8290,8290,0
20230601,115900,36905560,8290,8290,8290,8290,0
20230601,115800,36905560,8290,8290,8290,8290,0
20230601,115700,36905560,8290,8290,8290,8290,0
20230601,115600,36905560,8290,8290,8290,8290,278
20230601,115500,34600940,8290,8290,8290,8290,79
20230601,115400,33946030,8290,8290,8290,8290,0
20230601,115300,33946030,8290,8290,8290,8290,0
20230601,115200,33946030,8290,8290,8290,8290,25
20230601,115100,33738780,8290,8290,8290,8290,0
20230601,115000,33738780,8290,8290,8290,8290,0
20230601,114900,33738780,8290,8290,8290,8290,1
20230601,114800,33730490,8290,8290,8290,8290,0
20230601,114700,33730490,8290,8290,8290,8290,0
20230601,114600,33730490,8290,8290,8290,8290,0
20230601,114500,33730490,8290,8290,8290,8290,0
20230601,114400,33730490,8290,8290,8290,8290,0
20230601,114300,33730490,8290,8290,8290,8290,18
20230601,114200,33581270,8290,8290,8290,8290,336
20230601,114100,30795830,8290,8290,8290,8290,0
20230601,114000,30795830,8290,8290,8290,8290,0
20230601,113900,30795830,8290,8290,8290,8290,12
20230601,113800,30696350,8290,8290,8290,8290,0
20230601,113700,30696350,8290,8290,8290,8290,0
20230601,113600,30696350,8290,8290,8290,8290,0
20230601,113500,30696350,8290,8290,8290,8290,49
20230601,113400,30290140,8290,8290,8290,8290,0
20230601,113300,30290140,8290,8290,8290,8290,169
20230601,113200,28889130,8280,8280,8280,8280,0
20230601,113100,28889130,8280,8280,8280,8280,0
20230601,113000,28889130,8280,8280,8280,8280,0
20230601,112900,28889130,8280,8280,8280,8280,0
20230601,112800,28889130,8280,8280,8280,8280,0
20230601,112700,28889130,8280,8280,8280,8280,48
20230601,112600,28491690,8290,8290,8290,8290,0
20230601,112500,28491690,8290,8290,8290,8290,0
20230601,112400,28491690,8290,8290,8290,8290,0
20230601,112300,28491690,8290,8290,8290,8290,0
20230601,112200,28491690,8290,8290,8290,8290,0
20230601,112100,28491690,8290,8290,8290,8290,0
20230601,112000,28491690,8290,8290,8290,8290,0
20230601,111900,28491690,8290,8290,8290,8290,5
20230601,111800,28450240,8290,8290,8290,8290,0
20230601,111700,28450240,8290,8290,8290,8290,0
20230601,111600,28450240,8290,8290,8290,8290,0
20230601,111500,28450240,8290,8290,8290,8290,0
20230601,111400,28450240,8290,8290,8290,8290,0
20230601,111300,28450240,8290,8290,8290,8290,0
20230601,111200,28450240,8290,8290,8290,8290,4
20230601,111100,28417080,8290,8290,8290,8290,3
20230601,111000,28392210,8290,8290,8290,8290,114
20230601,110900,27447150,8280,8280,8280,8280,20
20230601,110800,27281550,8290,8290,8290,8290,0
20230601,110700,27281550,8290,8290,8290,8290,0
20230601,110600,27281550,8290,8290,8290,8290,0
20230601,110500,27281550,8290,8290,8290,8290,30
20230601,110400,27032850,8290,8290,8290,8290,216
20230601,110300,25242210,8280,8280,8280,8280,2
20230601,110200,25225650,8270,8270,8270,8270,0
20230601,110100,25225650,8270,8270,8270,8270,0
20230601,110000,25225650,8270,8270,8270,8270,0
20230601,105900,25225650,8270,8270,8270,8270,0
20230601,105800,25225650,8270,8270,8270,8270,0
20230601,105700,25225650,8270,8270,8270,8270,0
20230601,105600,25225650,8270,8270,8270,8270,0
20230601,105500,25225650,8270,8270,8270,8270,2
20230601,105400,25209110,8270,8270,8270,8270,0
20230601,105300,25209110,8270,8270,8270,8270,0
20230601,105200,25209110,8270,8270,8270,8270,0
20230601,105100,25209110,8270,8270,8270,8270,0
20230601,105000,25209110,8270,8270,8270,8270,0
20230601,104900,25209110,8270,8270,8270,8270,0
20230601,104800,25209110,8270,8270,8270,8270,0
20230601,104700,25209110,8270,8280,8280,8270,50
20230601,104600,24795310,8260,8260,8260,8260,0
20230601,104500,24795310,8260,8260,8260,8260,0
20230601,104400,24795310,8260,8260,8260,8260,0
20230601,104300,24795310,8260,8260,8260,8260,0
20230601,104200,24795310,8260,8260,8260,8260,0
20230601,104100,24795310,8260,8260,8260,8260,0
20230601,104000,24795310,8260,8260,8260,8260,0
20230601,103900,24795310,8260,8260,8260,8260,0
20230601,103800,24795310,8260,8260,8260,8260,0
20230601,103700,24795310,8260,8260,8260,8260,0
20230601,103600,24795310,8260,8260,8260,8260,0
20230601,103500,24795310,8260,8260,8260,8260,0
20230601,103400,24795310,8260,8260,8260,8260,0
20230601,103300,24795310,8260,8260,8260,8260,0
20230601,103200,24795310,8260,8260,8260,8260,0
20230601,103100,24795310,8260,8260,8260,8260,0
20230601,103000,24795310,8260,8260,8260,8260,0
20230601,102900,24795310,8260,8260,8260,8260,0
20230601,102800,24795310,8260,8260,8260,8260,0
20230601,102700,24795310,8260,8260,8260,8260,0
20230601,102600,24795310,8260,8280,8280,8260,125
20230601,102500,23760910,8290,8290,8290,8290,0
20230601,102400,23760910,8290,8290,8290,8290,0
20230601,102300,23760910,8290,8290,8290,8290,0
20230601,102200,23760910,8290,8290,8290,8290,0
20230601,102100,23760910,8290,8290,8290,8290,0
20230601,102000,23760910,8290,8290,8290,8290,217
20230601,101900,21961980,8280,8280,8280,8280,0
20230601,101800,21961980,8280,8280,8280,8280,0
20230601,101700,21961980,8280,8280,8280,8280,0
20230601,101600,21961980,8280,8280,8280,8280,1
20230601,101500,21953700,8280,8280,8280,8280,0
20230601,101400,21953700,8280,8280,8280,8280,0
20230601,101300,21953700,8280,8280,8280,8280,0
20230601,101200,21953700,8280,8280,8280,8280,0
20230601,101100,21953700,8280,8280,8280,8280,100
20230601,101000,21125700,8280,8280,8280,8280,0
20230601,100900,21125700,8280,8280,8280,8280,98
20230601,100800,20314260,8280,8280,8280,8280,8
20230601,100700,20248020,8300,8300,8300,8300,20
20230601,100600,20082020,8300,8300,8300,8300,0
20230601,100500,20082020,8300,8300,8300,8300,122
20230601,100400,19069420,8300,8300,8300,8300,0
20230601,100300,19069420,8300,8300,8300,8300,115
20230601,100200,18114920,8300,8300,8300,8300,0
20230601,100100,18114920,8300,8300,8300,8300,0
20230601,100000,18114920,8300,8300,8300,8300,60
20230601,095900,17616920,8290,8290,8290,8290,7
20230601,095800,17558890,8290,8290,8290,8290,0
20230601,095700,17558890,8290,8290,8290,8290,0
20230601,095600,17558890,8290,8290,8290,8290,0
20230601,095500,17558890,8290,8290,8290,8290,0
20230601,095400,17558890,8290,8290,8290,8290,9
20230601,095300,17484280,8300,8300,8300,8300,0
20230601,095200,17484280,8300,8300,8300,8300,0
20230601,095100,17484280,8300,8290,8300,8290,217
20230601,095000,15684520,8290,8290,8290,8290,1
20230601,094900,15676230,8290,8290,8290,8290,58
20230601,094800,15195410,8290,8290,8290,8290,1
20230601,094700,15187120,8290,8290,8290,8290,0
20230601,094600,15187120,8290,8290,8290,8290,15
20230601,094500,15062770,8290,8290,8290,8290,196
20230601,094400,13437930,8290,8290,8290,8290,0
20230601,094300,13437930,8290,8290,8290,8290,2
20230601,094200,13421350,8270,8270,8270,8270,0
20230601,094100,13421350,8270,8270,8270,8270,0
20230601,094000,13421350,8270,8270,8270,8270,3
20230601,093900,13396540,8270,8270,8270,8270,102
20230601,093800,12553000,8260,8260,8260,8260,0
20230601,093700,12553000,8260,8260,8260,8260,0
20230601,093600,12553000,8260,8260,8260,8260,0
20230601,093500,12553000,8260,8260,8260,8260,0
20230601,093400,12553000,8260,8260,8260,8260,0
20230601,093300,12553000,8260,8260,8260,8260,0
20230601,093200,12553000,8260,8260,8260,8260,0
20230601,093100,12553000,8260,8260,8260,8260,0
20230601,093000,12553000,8260,8260,8260,8260,57
20230601,092900,12082180,8230,8230,8230,8230,0
20230601,092800,12082180,8230,8230,8230,8230,0
20230601,092700,12082180,8230,8250,8250,8230,20
20230601,092600,11917520,8260,8280,8280,8260,107
20230601,092500,11032000,8280,8290,8290,8280,344
20230601,092400,8182850,8290,8290,8290,8290,0
20230601,092300,8182850,8290,8290,8290,8290,0
20230601,092200,8182850,8290,8290,8290,8290,0
20230601,092100,8182850,8290,8290,8290,8290,1
20230601,092000,8174560,8290,8300,8300,8290,319
20230601,091900,5529930,8290,8290,8290,8290,6
20230601,091800,5480190,8280,8280,8280,8280,0
20230601,091700,5480190,8280,8280,8280,8280,177
20230601,091600,4014630,8280,8280,8280,8280,5
20230601,091500,3973230,8270,8270,8270,8270,0
20230601,091400,3973230,8270,8270,8270,8270,0
20230601,091300,3973230,8270,8270,8270,8270,40
20230601,091200,3642430,8280,8280,8280,8280,0
20230601,091100,3642430,8280,8280,8280,8280,0
20230601,091000,3642430,8280,8280,8280,8280,11
20230601,090900,3551350,8280,8280,8280,8280,7
20230601,090800,3493390,8280,8280,8280,8280,0
20230601,090700,3493390,8280,8280,8280,8280,5
20230601,090600,3451990,8280,8270,8280,8270,68
20230601,090500,2889150,8270,8270,8270,8270,0
20230601,090400,2889150,8270,8270,8270,8270,0
20230601,090300,2889150,8270,8270,8270,8270,14
20230601,090200,2773370,8270,8270,8270,8270,29
20230601,090100,2533540,8270,8270,8280,8270,23
20230601,090000,2343240,8280,8280,8280,8280,283