KissMeData/005990/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204500,90547090,8780,8780,8780,8780,223
20230601,204400,90547090,8780,8780,8780,8780,0
20230601,204300,90547090,8780,8780,8780,8780,0
20230601,204200,90547090,8780,8780,8780,8780,0
20230601,204100,90547090,8780,8780,8780,8780,0
20230601,204000,90547090,8780,8780,8780,8780,0
20230601,203900,90547090,8780,8780,8780,8780,0
20230601,203800,90547090,8780,8780,8780,8780,0
20230601,203700,90547090,8780,8780,8780,8780,0
20230601,203600,90547090,8780,8780,8780,8780,0
20230601,203500,90547090,8780,8780,8780,8780,0
20230601,203400,90547090,8780,8780,8780,8780,0
20230601,203300,90547090,8780,8780,8780,8780,0
20230601,203200,90547090,8780,8780,8780,8780,0
20230601,203100,90547090,8780,8780,8780,8780,0
20230601,203000,90547090,8780,8780,8780,8780,0
20230601,202900,90547090,8780,8780,8780,8780,0
20230601,202800,90547090,8780,8780,8780,8780,0
20230601,202700,90547090,8780,8780,8780,8780,0
20230601,202600,90547090,8780,8780,8780,8780,0
20230601,202500,90547090,8780,8780,8780,8780,0
20230601,202400,90547090,8780,8780,8780,8780,0
20230601,202300,90547090,8780,8780,8780,8780,0
20230601,202200,90547090,8780,8780,8780,8780,0
20230601,202100,90547090,8780,8780,8780,8780,0
20230601,202000,90547090,8780,8780,8780,8780,0
20230601,201900,90547090,8780,8780,8780,8780,0
20230601,201800,90547090,8780,8780,8780,8780,0
20230601,201700,90547090,8780,8780,8780,8780,0
20230601,201600,90547090,8780,8780,8780,8780,0
20230601,201500,90547090,8780,8780,8780,8780,223
20230601,201400,90547090,8780,8780,8780,8780,0
20230601,201300,90547090,8780,8780,8780,8780,0
20230601,201200,90547090,8780,8780,8780,8780,0
20230601,201100,90547090,8780,8780,8780,8780,0
20230601,201000,90547090,8780,8780,8780,8780,0
20230601,200900,90547090,8780,8780,8780,8780,0
20230601,200800,90547090,8780,8780,8780,8780,0
20230601,200700,90547090,8780,8780,8780,8780,0
20230601,200600,90547090,8780,8780,8780,8780,0
20230601,200500,90547090,8780,8780,8780,8780,0
20230601,200400,90547090,8780,8780,8780,8780,0
20230601,200300,90547090,8780,8780,8780,8780,0
20230601,200200,90547090,8780,8780,8780,8780,0
20230601,200100,90547090,8780,8780,8780,8780,0
20230601,200000,90547090,8780,8780,8780,8780,0
20230601,195900,90547090,8780,8780,8780,8780,0
20230601,195800,90547090,8780,8780,8780,8780,0
20230601,195700,90547090,8780,8780,8780,8780,0
20230601,195600,90547090,8780,8780,8780,8780,0
20230601,195500,90547090,8780,8780,8780,8780,0
20230601,195400,90547090,8780,8780,8780,8780,0
20230601,195300,90547090,8780,8780,8780,8780,0
20230601,195200,90547090,8780,8780,8780,8780,0
20230601,195100,90547090,8780,8780,8780,8780,0
20230601,195000,90547090,8780,8780,8780,8780,0
20230601,194900,90547090,8780,8780,8780,8780,0
20230601,194800,90547090,8780,8780,8780,8780,0
20230601,194700,90547090,8780,8780,8780,8780,0
20230601,194600,90547090,8780,8780,8780,8780,0
20230601,194500,90547090,8780,8780,8780,8780,223
20230601,194400,90547090,8780,8780,8780,8780,0
20230601,194300,90547090,8780,8780,8780,8780,0
20230601,194200,90547090,8780,8780,8780,8780,0
20230601,194100,90547090,8780,8780,8780,8780,0
20230601,194000,90547090,8780,8780,8780,8780,0
20230601,193900,90547090,8780,8780,8780,8780,0
20230601,193800,90547090,8780,8780,8780,8780,0
20230601,193700,90547090,8780,8780,8780,8780,0
20230601,193600,90547090,8780,8780,8780,8780,0
20230601,193500,90547090,8780,8780,8780,8780,0
20230601,193400,90547090,8780,8780,8780,8780,0
20230601,193300,90547090,8780,8780,8780,8780,0
20230601,193200,90547090,8780,8780,8780,8780,0
20230601,193100,90547090,8780,8780,8780,8780,0
20230601,193000,90547090,8780,8780,8780,8780,0
20230601,192900,90547090,8780,8780,8780,8780,0
20230601,192800,90547090,8780,8780,8780,8780,0
20230601,192700,90547090,8780,8780,8780,8780,0
20230601,192600,90547090,8780,8780,8780,8780,0
20230601,192500,90547090,8780,8780,8780,8780,0
20230601,192400,90547090,8780,8780,8780,8780,0
20230601,192300,90547090,8780,8780,8780,8780,0
20230601,192200,90547090,8780,8780,8780,8780,0
20230601,192100,90547090,8780,8780,8780,8780,0
20230601,192000,90547090,8780,8780,8780,8780,0
20230601,191900,90547090,8780,8780,8780,8780,0
20230601,191800,90547090,8780,8780,8780,8780,0
20230601,191700,90547090,8780,8780,8780,8780,0
20230601,191600,90547090,8780,8780,8780,8780,0
20230601,191500,90547090,8780,8780,8780,8780,223
20230601,191400,90547090,8780,8780,8780,8780,0
20230601,191300,90547090,8780,8780,8780,8780,0
20230601,191200,90547090,8780,8780,8780,8780,0
20230601,191100,90547090,8780,8780,8780,8780,0
20230601,191000,90547090,8780,8780,8780,8780,0
20230601,190900,90547090,8780,8780,8780,8780,0
20230601,190800,90547090,8780,8780,8780,8780,0
20230601,190700,90547090,8780,8780,8780,8780,0
20230601,190600,90547090,8780,8780,8780,8780,0
20230601,190500,90547090,8780,8780,8780,8780,0
20230601,190400,90547090,8780,8780,8780,8780,0
20230601,190300,90547090,8780,8780,8780,8780,0
20230601,190200,90547090,8780,8780,8780,8780,0
20230601,190100,90547090,8780,8780,8780,8780,0
20230601,190000,90547090,8780,8780,8780,8780,0
20230601,185900,90547090,8780,8780,8780,8780,0
20230601,185800,90547090,8780,8780,8780,8780,0
20230601,185700,90547090,8780,8780,8780,8780,0
20230601,185600,90547090,8780,8780,8780,8780,0
20230601,185500,90547090,8780,8780,8780,8780,0
20230601,185400,90547090,8780,8780,8780,8780,0
20230601,185300,90547090,8780,8780,8780,8780,0
20230601,185200,90547090,8780,8780,8780,8780,0
20230601,185100,90547090,8780,8780,8780,8780,0
20230601,185000,90547090,8780,8780,8780,8780,0
20230601,184900,90547090,8780,8780,8780,8780,0
20230601,184800,90547090,8780,8780,8780,8780,0
20230601,184700,90547090,8780,8780,8780,8780,0
20230601,184600,90547090,8780,8780,8780,8780,0
20230601,184500,90547090,8780,8780,8780,8780,223
20230601,184400,90547090,8780,8780,8780,8780,0
20230601,184300,90547090,8780,8780,8780,8780,0
20230601,184200,90547090,8780,8780,8780,8780,0
20230601,184100,90547090,8780,8780,8780,8780,0
20230601,184000,90547090,8780,8780,8780,8780,0
20230601,183900,90547090,8780,8780,8780,8780,0
20230601,183800,90547090,8780,8780,8780,8780,0
20230601,183700,90547090,8780,8780,8780,8780,0
20230601,183600,90547090,8780,8780,8780,8780,0
20230601,183500,90547090,8780,8780,8780,8780,0
20230601,183400,90547090,8780,8780,8780,8780,0
20230601,183300,90547090,8780,8780,8780,8780,0
20230601,183200,90547090,8780,8780,8780,8780,0
20230601,183100,90547090,8780,8780,8780,8780,0
20230601,183000,90547090,8780,8780,8780,8780,0
20230601,182900,90547090,8780,8780,8780,8780,0
20230601,182800,90547090,8780,8780,8780,8780,0
20230601,182700,90547090,8780,8780,8780,8780,0
20230601,182600,90547090,8780,8780,8780,8780,0
20230601,182500,90547090,8780,8780,8780,8780,0
20230601,182400,90547090,8780,8780,8780,8780,0
20230601,182300,90547090,8780,8780,8780,8780,0
20230601,182200,90547090,8780,8780,8780,8780,0
20230601,182100,90547090,8780,8780,8780,8780,0
20230601,182000,90547090,8780,8780,8780,8780,0
20230601,181900,90547090,8780,8780,8780,8780,0
20230601,181800,90547090,8780,8780,8780,8780,0
20230601,181700,90547090,8780,8780,8780,8780,0
20230601,181600,90547090,8780,8780,8780,8780,0
20230601,181500,90547090,8780,8780,8780,8780,223
20230601,181400,90547090,8780,8780,8780,8780,0
20230601,181300,90547090,8780,8780,8780,8780,0
20230601,181200,90547090,8780,8780,8780,8780,0
20230601,181100,90547090,8780,8780,8780,8780,0
20230601,181000,90547090,8780,8780,8780,8780,0
20230601,180900,90547090,8780,8780,8780,8780,0
20230601,180800,90547090,8780,8780,8780,8780,0
20230601,180700,90547090,8780,8780,8780,8780,0
20230601,180600,90547090,8780,8780,8780,8780,0
20230601,180500,90547090,8780,8780,8780,8780,0
20230601,180400,90547090,8780,8780,8780,8780,0
20230601,180300,90547090,8780,8780,8780,8780,0
20230601,180200,90547090,8780,8780,8780,8780,0
20230601,180100,90547090,8780,8780,8780,8780,0
20230601,180000,90547090,8780,8780,8780,8780,0
20230601,175900,90547090,8780,8780,8780,8780,0
20230601,175800,90547090,8780,8780,8780,8780,0
20230601,175700,90547090,8780,8780,8780,8780,0
20230601,175600,90547090,8780,8780,8780,8780,0
20230601,175500,90547090,8780,8780,8780,8780,0
20230601,175400,90547090,8780,8780,8780,8780,0
20230601,175300,90547090,8780,8780,8780,8780,0
20230601,175200,90547090,8780,8780,8780,8780,0
20230601,175100,90547090,8780,8780,8780,8780,0
20230601,175000,90547090,8780,8780,8780,8780,0
20230601,174900,90547090,8780,8780,8780,8780,0
20230601,174800,90547090,8780,8780,8780,8780,0
20230601,174700,90547090,8780,8780,8780,8780,0
20230601,174600,90547090,8780,8780,8780,8780,0
20230601,174500,90547090,8780,8780,8780,8780,223
20230601,174400,90547090,8780,8780,8780,8780,0
20230601,174300,90547090,8780,8780,8780,8780,0
20230601,174200,90547090,8780,8780,8780,8780,0
20230601,174100,90547090,8780,8780,8780,8780,0
20230601,174000,90547090,8780,8780,8780,8780,0
20230601,173900,90547090,8780,8780,8780,8780,0
20230601,173800,90547090,8780,8780,8780,8780,0
20230601,173700,90547090,8780,8780,8780,8780,0
20230601,173600,90547090,8780,8780,8780,8780,0
20230601,173500,90547090,8780,8780,8780,8780,0
20230601,173400,90547090,8780,8780,8780,8780,0
20230601,173300,90547090,8780,8780,8780,8780,0
20230601,173200,90547090,8780,8780,8780,8780,0
20230601,173100,90547090,8780,8780,8780,8780,0
20230601,173000,90547090,8780,8780,8780,8780,0
20230601,172900,90547090,8780,8780,8780,8780,0
20230601,172800,90547090,8780,8780,8780,8780,0
20230601,172700,90547090,8780,8780,8780,8780,0
20230601,172600,90547090,8780,8780,8780,8780,0
20230601,172500,90547090,8780,8780,8780,8780,0
20230601,172400,90547090,8780,8780,8780,8780,0
20230601,172300,90547090,8780,8780,8780,8780,0
20230601,172200,90547090,8780,8780,8780,8780,0
20230601,172100,90547090,8780,8780,8780,8780,0
20230601,172000,90547090,8780,8780,8780,8780,0
20230601,171900,90547090,8780,8780,8780,8780,0
20230601,171800,90547090,8780,8780,8780,8780,0
20230601,171700,90547090,8780,8780,8780,8780,0
20230601,171600,90547090,8780,8780,8780,8780,0
20230601,171500,90547090,8780,8780,8780,8780,223
20230601,171400,90547090,8780,8780,8780,8780,0
20230601,171300,90547090,8780,8780,8780,8780,0
20230601,171200,90547090,8780,8780,8780,8780,0
20230601,171100,90547090,8780,8780,8780,8780,0
20230601,171000,90547090,8780,8780,8780,8780,0
20230601,170900,90547090,8780,8780,8780,8780,0
20230601,170800,90547090,8780,8780,8780,8780,0
20230601,170700,90547090,8780,8780,8780,8780,0
20230601,170600,90547090,8780,8780,8780,8780,0
20230601,170500,90547090,8780,8780,8780,8780,0
20230601,170400,90547090,8780,8780,8780,8780,0
20230601,170300,90547090,8780,8780,8780,8780,0
20230601,170200,90547090,8780,8780,8780,8780,0
20230601,170100,90547090,8780,8780,8780,8780,0
20230601,170000,90547090,8780,8780,8780,8780,0
20230601,165900,90547090,8780,8780,8780,8780,0
20230601,165800,90547090,8780,8780,8780,8780,0
20230601,165700,90547090,8780,8780,8780,8780,0
20230601,165600,90547090,8780,8780,8780,8780,0
20230601,165500,90547090,8780,8780,8780,8780,0
20230601,165400,90547090,8780,8780,8780,8780,0
20230601,165300,90547090,8780,8780,8780,8780,0
20230601,165200,90547090,8780,8780,8780,8780,0
20230601,165100,90547090,8780,8780,8780,8780,0
20230601,165000,90547090,8780,8780,8780,8780,0
20230601,164900,90547090,8780,8780,8780,8780,0
20230601,164800,90547090,8780,8780,8780,8780,0
20230601,164700,90547090,8780,8780,8780,8780,0
20230601,164600,90547090,8780,8780,8780,8780,0
20230601,164500,90547090,8780,8780,8780,8780,223
20230601,164400,90547090,8780,8780,8780,8780,0
20230601,164300,90547090,8780,8780,8780,8780,0
20230601,164200,90547090,8780,8780,8780,8780,0
20230601,164100,90547090,8780,8780,8780,8780,0
20230601,164000,90547090,8780,8780,8780,8780,0
20230601,163900,90547090,8780,8780,8780,8780,0
20230601,163800,90547090,8780,8780,8780,8780,0
20230601,163700,90547090,8780,8780,8780,8780,0
20230601,163600,90547090,8780,8780,8780,8780,0
20230601,163500,90547090,8780,8780,8780,8780,0
20230601,163400,90547090,8780,8780,8780,8780,0
20230601,163300,90547090,8780,8780,8780,8780,0
20230601,163200,90547090,8780,8780,8780,8780,0
20230601,163100,90547090,8780,8780,8780,8780,0
20230601,163000,90547090,8780,8780,8780,8780,0
20230601,162900,90547090,8780,8780,8780,8780,0
20230601,162800,90547090,8780,8780,8780,8780,0
20230601,162700,90547090,8780,8780,8780,8780,0
20230601,162600,90547090,8780,8780,8780,8780,0
20230601,162500,90547090,8780,8780,8780,8780,0
20230601,162400,90547090,8780,8780,8780,8780,0
20230601,162300,90547090,8780,8780,8780,8780,0
20230601,162200,90547090,8780,8780,8780,8780,0
20230601,162100,90547090,8780,8780,8780,8780,0
20230601,162000,90547090,8780,8780,8780,8780,0
20230601,161900,90547090,8780,8780,8780,8780,0
20230601,161800,90547090,8780,8780,8780,8780,0
20230601,161700,90547090,8780,8780,8780,8780,0
20230601,161600,90547090,8780,8780,8780,8780,0
20230601,161500,90547090,8780,8780,8780,8780,223
20230601,161400,90547090,8780,8780,8780,8780,0
20230601,161300,90547090,8780,8780,8780,8780,0
20230601,161200,90547090,8780,8780,8780,8780,0
20230601,161100,90547090,8780,8780,8780,8780,0
20230601,161000,90547090,8780,8780,8780,8780,0
20230601,160900,90547090,8780,8780,8780,8780,0
20230601,160800,90547090,8780,8780,8780,8780,0
20230601,160700,90547090,8780,8780,8780,8780,0
20230601,160600,90547090,8780,8780,8780,8780,0
20230601,160500,90547090,8780,8780,8780,8780,0
20230601,160400,90547090,8780,8780,8780,8780,0
20230601,160300,90547090,8780,8780,8780,8780,0
20230601,160200,90547090,8780,8780,8780,8780,0
20230601,160100,90547090,8780,8780,8780,8780,0
20230601,160000,90547090,8780,8780,8780,8780,0
20230601,155900,90547090,8780,8780,8780,8780,0
20230601,155800,90547090,8780,8780,8780,8780,0
20230601,155700,90547090,8780,8780,8780,8780,0
20230601,155600,90547090,8780,8780,8780,8780,0
20230601,155500,90547090,8780,8780,8780,8780,0
20230601,155400,90547090,8780,8780,8780,8780,0
20230601,155300,90547090,8780,8780,8780,8780,0
20230601,155200,90547090,8780,8780,8780,8780,0
20230601,155100,90547090,8780,8780,8780,8780,0
20230601,155000,90547090,8780,8780,8780,8780,0
20230601,154900,90547090,8780,8780,8780,8780,0
20230601,154800,90547090,8780,8780,8780,8780,0
20230601,154700,90547090,8780,8780,8780,8780,0
20230601,154600,90547090,8780,8780,8780,8780,0
20230601,154500,90547090,8780,8780,8780,8780,223
20230601,154400,90547090,8780,8780,8780,8780,0
20230601,154300,90547090,8780,8780,8780,8780,0
20230601,154200,90547090,8780,8780,8780,8780,0
20230601,154100,90547090,8780,8780,8780,8780,0
20230601,154000,90547090,8780,8780,8780,8780,0
20230601,153900,90547090,8780,8780,8780,8780,0
20230601,153800,90547090,8780,8780,8780,8780,0
20230601,153700,90547090,8780,8780,8780,8780,0
20230601,153600,90547090,8780,8780,8780,8780,0
20230601,153500,90547090,8780,8780,8780,8780,0
20230601,153400,90547090,8780,8780,8780,8780,0
20230601,153300,90547090,8780,8780,8780,8780,0
20230601,153200,90547090,8780,8780,8780,8780,0
20230601,153100,90547090,8780,8780,8780,8780,0
20230601,153000,90547090,8780,8780,8780,8780,223
20230601,152900,88589150,8800,8800,8800,8800,0
20230601,152800,88589150,8800,8800,8800,8800,0
20230601,152700,88589150,8800,8800,8800,8800,0
20230601,152600,88589150,8800,8800,8800,8800,0
20230601,152500,88589150,8800,8800,8800,8800,0
20230601,152400,88589150,8800,8800,8800,8800,0
20230601,152300,88589150,8800,8800,8800,8800,0
20230601,152200,88589150,8800,8800,8800,8800,0
20230601,152100,88589150,8800,8800,8800,8800,0
20230601,152000,88589150,8800,8800,8800,8800,0
20230601,151900,88589150,8800,8800,8800,8800,0
20230601,151800,88589150,8800,8800,8800,8800,0
20230601,151700,88589150,8800,8800,8800,8800,0
20230601,151600,88589150,8800,8800,8800,8800,185
20230601,151500,86961150,8800,8800,8800,8800,20
20230601,151400,86785150,8800,8800,8800,8800,125
20230601,151300,85685150,8820,8820,8820,8820,11
20230601,151200,85588130,8830,8830,8830,8830,0
20230601,151100,85588130,8830,8830,8830,8830,0
20230601,151000,85588130,8830,8830,8830,8830,0
20230601,150900,85588130,8830,8830,8830,8830,1
20230601,150800,85579300,8800,8800,8800,8800,170
20230601,150700,84083300,8780,8780,8780,8780,12
20230601,150600,83977940,8790,8800,8800,8790,195
20230601,150500,82263390,8800,8800,8800,8800,50
20230601,150400,81823390,8800,8800,8800,8800,1
20230601,150300,81814590,8800,8800,8800,8800,146
20230601,150200,80529790,8800,8800,8800,8800,1
20230601,150100,80520990,8830,8830,8830,8830,0
20230601,150000,80520990,8830,8830,8830,8830,0
20230601,145900,80520990,8830,8830,8830,8830,2
20230601,145800,80503330,8800,8810,8810,8800,10
20230601,145700,80415310,8840,8840,8840,8840,0
20230601,145600,80415310,8840,8840,8840,8840,1
20230601,145500,80406470,8850,8850,8850,8850,0
20230601,145400,80406470,8850,8850,8850,8850,0
20230601,145300,80406470,8850,8850,8850,8850,0
20230601,145200,80406470,8850,8850,8850,8850,0
20230601,145100,80406470,8850,8850,8850,8850,0
20230601,145000,80406470,8850,8850,8850,8850,0
20230601,144900,80406470,8850,8850,8850,8850,0
20230601,144800,80406470,8850,8850,8850,8850,0
20230601,144700,80406470,8850,8850,8850,8850,0
20230601,144600,80406470,8850,8830,8850,8830,500
20230601,144500,75982990,8830,8830,8830,8830,0
20230601,144400,75982990,8830,8830,8830,8830,0
20230601,144300,75982990,8830,8830,8830,8830,0
20230601,144200,75982990,8830,8830,8830,8830,0
20230601,144100,75982990,8830,8830,8830,8830,5
20230601,144000,75938840,8830,8830,8830,8830,20
20230601,143900,75762240,8830,8830,8830,8830,56
20230601,143800,75267760,8830,8830,8830,8830,0
20230601,143700,75267760,8830,8830,8830,8830,0
20230601,143600,75267760,8830,8830,8830,8830,0
20230601,143500,75267760,8830,8830,8830,8830,0
20230601,143400,75267760,8830,8830,8830,8830,12
20230601,143300,75161800,8830,8830,8830,8830,0
20230601,143200,75161800,8830,8800,8830,8800,34
20230601,143100,74861970,8800,8800,8800,8800,0
20230601,143000,74861970,8800,8800,8800,8800,0
20230601,142900,74861970,8800,8800,8800,8800,0
20230601,142800,74861970,8800,8800,8800,8800,0
20230601,142700,74861970,8800,8800,8800,8800,0
20230601,142600,74861970,8800,8850,8850,8800,37
20230601,142500,74535260,8850,8850,8850,8850,0
20230601,142400,74535260,8850,8850,8850,8850,0
20230601,142300,74535260,8850,8850,8850,8850,0
20230601,142200,74535260,8850,8850,8850,8850,0
20230601,142100,74535260,8850,8850,8850,8850,6
20230601,142000,74482160,8850,8850,8850,8850,0
20230601,141900,74482160,8850,8850,8850,8850,0
20230601,141800,74482160,8850,8850,8850,8850,0
20230601,141700,74482160,8850,8850,8850,8850,0
20230601,141600,74482160,8850,8850,8850,8850,0
20230601,141500,74482160,8850,8850,8850,8850,0
20230601,141400,74482160,8850,8850,8850,8850,0
20230601,141300,74482160,8850,8850,8850,8850,0
20230601,141200,74482160,8850,8850,8850,8850,0
20230601,141100,74482160,8850,8850,8850,8850,0
20230601,141000,74482160,8850,8850,8850,8850,0
20230601,140900,74482160,8850,8850,8850,8850,0
20230601,140800,74482160,8850,8850,8850,8850,0
20230601,140700,74482160,8850,8850,8850,8850,0
20230601,140600,74482160,8850,8850,8850,8850,0
20230601,140500,74482160,8850,8850,8850,8850,0
20230601,140400,74482160,8850,8850,8850,8850,0
20230601,140300,74482160,8850,8850,8850,8850,0
20230601,140200,74482160,8850,8850,8850,8850,0
20230601,140100,74482160,8850,8850,8850,8850,55
20230601,140000,73995410,8860,8860,8860,8860,3
20230601,135900,73968830,8880,8880,8880,8880,0
20230601,135800,73968830,8880,8880,8880,8880,0
20230601,135700,73968830,8880,8880,8880,8880,0
20230601,135600,73968830,8880,8880,8880,8880,0
20230601,135500,73968830,8880,8880,8880,8880,0
20230601,135400,73968830,8880,8880,8880,8880,0
20230601,135300,73968830,8880,8880,8880,8880,0
20230601,135200,73968830,8880,8880,8880,8880,22
20230601,135100,73773470,8880,8880,8880,8880,0
20230601,135000,73773470,8880,8880,8880,8880,0
20230601,134900,73773470,8880,8880,8880,8880,30
20230601,134800,73507070,8900,8900,8900,8900,0
20230601,134700,73507070,8900,8900,8900,8900,0
20230601,134600,73507070,8900,8900,8900,8900,0
20230601,134500,73507070,8900,8900,8900,8900,0
20230601,134400,73507070,8900,8900,8900,8900,0
20230601,134300,73507070,8900,8900,8900,8900,0
20230601,134200,73507070,8900,8900,8900,8900,0
20230601,134100,73507070,8900,8900,8900,8900,0
20230601,134000,73507070,8900,8900,8900,8900,0
20230601,133900,73507070,8900,8900,8900,8900,0
20230601,133800,73507070,8900,8900,8900,8900,0
20230601,133700,73507070,8900,8900,8900,8900,0
20230601,133600,73507070,8900,8900,8900,8900,5
20230601,133500,73462570,8900,8900,8900,8900,0
20230601,133400,73462570,8900,8900,8900,8900,0
20230601,133300,73462570,8900,8900,8900,8900,0
20230601,133200,73462570,8900,8900,8900,8900,0
20230601,133100,73462570,8900,8900,8900,8900,0
20230601,133000,73462570,8900,8900,8900,8900,0
20230601,132900,73462570,8900,8900,8900,8900,0
20230601,132800,73462570,8900,8900,8900,8900,0
20230601,132700,73462570,8900,8890,8900,8890,500
20230601,132600,69015550,8860,8860,8860,8860,0
20230601,132500,69015550,8860,8860,8860,8860,0
20230601,132400,69015550,8860,8860,8860,8860,0
20230601,132300,69015550,8860,8880,8880,8860,4
20230601,132200,68980080,8890,8890,8890,8890,0
20230601,132100,68980080,8890,8890,8890,8890,0
20230601,132000,68980080,8890,8890,8890,8890,0
20230601,131900,68980080,8890,8890,8890,8890,0
20230601,131800,68980080,8890,8890,8890,8890,0
20230601,131700,68980080,8890,8890,8890,8890,0
20230601,131600,68980080,8890,8890,8890,8890,0
20230601,131500,68980080,8890,8890,8890,8890,0
20230601,131400,68980080,8890,8890,8890,8890,0
20230601,131300,68980080,8890,8890,8890,8890,1
20230601,131200,68971190,8900,8900,8900,8900,0
20230601,131100,68971190,8900,8900,8900,8900,40
20230601,131000,68615190,8810,8810,8810,8810,0
20230601,130900,68615190,8810,8810,8810,8810,0
20230601,130800,68615190,8810,8870,8870,8810,500
20230601,130700,64186120,8910,8910,8910,8910,0
20230601,130600,64186120,8910,8910,8910,8910,0
20230601,130500,64186120,8910,8910,8910,8910,0
20230601,130400,64186120,8910,8910,8910,8910,0
20230601,130300,64186120,8910,8910,8910,8910,0
20230601,130200,64186120,8910,8910,8910,8910,0
20230601,130100,64186120,8910,8910,8910,8910,2
20230601,130000,64168300,8910,8910,8910,8910,0
20230601,125900,64168300,8910,8910,8910,8910,0
20230601,125800,64168300,8910,8910,8910,8910,0
20230601,125700,64168300,8910,8910,8910,8910,0
20230601,125600,64168300,8910,8910,8910,8910,0
20230601,125500,64168300,8910,8910,8910,8910,0
20230601,125400,64168300,8910,8910,8910,8910,0
20230601,125300,64168300,8910,8910,8910,8910,0
20230601,125200,64168300,8910,8910,8910,8910,0
20230601,125100,64168300,8910,8910,8910,8910,0
20230601,125000,64168300,8910,8890,8910,8890,500
20230601,124900,59717910,8900,8900,8900,8900,0
20230601,124800,59717910,8900,8900,8900,8900,0
20230601,124700,59717910,8900,8900,8900,8900,0
20230601,124600,59717910,8900,8900,8900,8900,0
20230601,124500,59717910,8900,8900,8900,8900,12
20230601,124400,59611110,8900,8900,8900,8900,0
20230601,124300,59611110,8900,8900,8900,8900,0
20230601,124200,59611110,8900,8900,8900,8900,500
20230601,124100,55161110,8890,8890,8890,8890,0
20230601,124000,55161110,8890,8890,8890,8890,0
20230601,123900,55161110,8890,8890,8890,8890,0
20230601,123800,55161110,8890,8890,8890,8890,333
20230601,123700,52200740,8910,8910,8910,8910,0
20230601,123600,52200740,8910,8910,8910,8910,0
20230601,123500,52200740,8910,8910,8910,8910,0
20230601,123400,52200740,8910,8910,8910,8910,56
20230601,123300,51701780,8910,8910,8910,8910,0
20230601,123200,51701780,8910,8910,8910,8910,2
20230601,123100,51683960,8910,8910,8910,8910,1
20230601,123000,51675050,8900,8900,8900,8900,0
20230601,122900,51675050,8900,8900,8900,8900,758
20230601,122800,44928850,8900,8900,8910,8900,667
20230601,122700,38992270,8900,8900,8900,8900,0
20230601,122600,38992270,8900,8900,8900,8900,0
20230601,122500,38992270,8900,8900,8900,8900,0
20230601,122400,38992270,8900,8900,8900,8900,25
20230601,122300,38769770,8900,8900,8900,8900,23
20230601,122200,38565070,8920,8920,8920,8920,0
20230601,122100,38565070,8920,8920,8920,8920,0
20230601,122000,38565070,8920,8920,8920,8920,0
20230601,121900,38565070,8920,8920,8920,8920,1
20230601,121800,38556150,8920,8920,8920,8920,0
20230601,121700,38556150,8920,8920,8920,8920,7
20230601,121600,38493710,8930,8930,8930,8930,0
20230601,121500,38493710,8930,8930,8930,8930,0
20230601,121400,38493710,8930,8930,8930,8930,0
20230601,121300,38493710,8930,8930,8930,8930,0
20230601,121200,38493710,8930,8930,8930,8930,60
20230601,121100,37957910,8930,8930,8930,8930,0
20230601,121000,37957910,8930,8930,8930,8930,1
20230601,120900,37948980,8940,8940,8940,8940,18
20230601,120800,37788060,8960,8960,8960,8960,0
20230601,120700,37788060,8960,8960,8960,8960,0
20230601,120600,37788060,8960,8960,8960,8960,11
20230601,120500,37689500,8980,8980,8980,8980,0
20230601,120400,37689500,8980,8980,8980,8980,0
20230601,120300,37689500,8980,8980,8980,8980,0
20230601,120200,37689500,8980,8980,8980,8980,0
20230601,120100,37689500,8980,8980,8980,8980,0
20230601,120000,37689500,8980,8980,8980,8980,0
20230601,115900,37689500,8980,8980,8980,8980,0
20230601,115800,37689500,8980,8980,8980,8980,0
20230601,115700,37689500,8980,8980,8980,8980,0
20230601,115600,37689500,8980,8980,8980,8980,0
20230601,115500,37689500,8980,8980,8980,8980,0
20230601,115400,37689500,8980,8980,8980,8980,12
20230601,115300,37581740,8990,8990,8990,8990,0
20230601,115200,37581740,8990,8990,8990,8990,0
20230601,115100,37581740,8990,8990,8990,8990,0
20230601,115000,37581740,8990,8990,8990,8990,0
20230601,114900,37581740,8990,8990,8990,8990,0
20230601,114800,37581740,8990,8990,8990,8990,0
20230601,114700,37581740,8990,8990,8990,8990,0
20230601,114600,37581740,8990,8990,8990,8990,0
20230601,114500,37581740,8990,8990,8990,8990,0
20230601,114400,37581740,8990,8930,8990,8930,154
20230601,114300,36201170,8920,8920,8920,8920,59
20230601,114200,35674890,8930,8930,8930,8930,0
20230601,114100,35674890,8930,8930,8930,8930,0
20230601,114000,35674890,8930,8920,8940,8920,18
20230601,113900,35514070,8900,8900,8900,8900,18
20230601,113800,35353870,8890,8880,8890,8880,224
20230601,113700,33362520,8870,8870,8870,8870,0
20230601,113600,33362520,8870,8870,8870,8870,130
20230601,113500,32209420,8870,8870,8870,8870,0
20230601,113400,32209420,8870,8860,8870,8860,254
20230601,113300,29958690,8820,8820,8820,8820,0
20230601,113200,29958690,8820,8820,8820,8820,0
20230601,113100,29958690,8820,8820,8820,8820,0
20230601,113000,29958690,8820,8820,8820,8820,0
20230601,112900,29958690,8820,8820,8820,8820,0
20230601,112800,29958690,8820,8820,8820,8820,0
20230601,112700,29958690,8820,8820,8820,8820,0
20230601,112600,29958690,8820,8820,8820,8820,11
20230601,112500,29861670,8870,8870,8870,8870,0
20230601,112400,29861670,8870,8870,8870,8870,0
20230601,112300,29861670,8870,8870,8870,8870,0
20230601,112200,29861670,8870,8870,8870,8870,0
20230601,112100,29861670,8870,8870,8870,8870,0
20230601,112000,29861670,8870,8870,8870,8870,5
20230601,111900,29817320,8880,8880,8880,8880,0
20230601,111800,29817320,8880,8880,8880,8880,0
20230601,111700,29817320,8880,8880,8880,8880,0
20230601,111600,29817320,8880,8880,8880,8880,0
20230601,111500,29817320,8880,8880,8880,8880,0
20230601,111400,29817320,8880,8880,8880,8880,14
20230601,111300,29693000,8880,8880,8880,8880,0
20230601,111200,29693000,8880,8880,8880,8880,106
20230601,111100,28751720,8870,8870,8870,8870,0
20230601,111000,28751720,8870,8870,8870,8870,0
20230601,110900,28751720,8870,8870,8870,8870,0
20230601,110800,28751720,8870,8870,8870,8870,0
20230601,110700,28751720,8870,8870,8870,8870,32
20230601,110600,28467880,8880,8880,8880,8880,0
20230601,110500,28467880,8880,8880,8880,8880,153
20230601,110400,27109240,8880,8880,8880,8880,0
20230601,110300,27109240,8880,8880,8880,8880,1
20230601,110200,27100360,8870,8870,8870,8870,0
20230601,110100,27100360,8870,8870,8870,8870,0
20230601,110000,27100360,8870,8870,8870,8870,55
20230601,105900,26612510,8870,8870,8870,8870,0
20230601,105800,26612510,8870,8870,8870,8870,0
20230601,105700,26612510,8870,8870,8870,8870,0
20230601,105600,26612510,8870,8870,8870,8870,0
20230601,105500,26612510,8870,8850,8870,8850,221
20230601,105400,24655560,8850,8850,8850,8850,0
20230601,105300,24655560,8850,8850,8850,8850,0
20230601,105200,24655560,8850,8850,8850,8850,0
20230601,105100,24655560,8850,8850,8850,8850,0
20230601,105000,24655560,8850,8850,8850,8850,0
20230601,104900,24655560,8850,8850,8850,8850,0
20230601,104800,24655560,8850,8850,8850,8850,0
20230601,104700,24655560,8850,8850,8850,8850,0
20230601,104600,24655560,8850,8850,8850,8850,0
20230601,104500,24655560,8850,8850,8850,8850,0
20230601,104400,24655560,8850,8850,8850,8850,0
20230601,104300,24655560,8850,8850,8850,8850,0
20230601,104200,24655560,8850,8850,8850,8850,200
20230601,104100,22885560,8850,8850,8850,8850,0
20230601,104000,22885560,8850,8850,8850,8850,0
20230601,103900,22885560,8850,8850,8850,8850,0
20230601,103800,22885560,8850,8850,8850,8850,0
20230601,103700,22885560,8850,8850,8850,8850,0
20230601,103600,22885560,8850,8850,8850,8850,0
20230601,103500,22885560,8850,8850,8850,8850,0
20230601,103400,22885560,8850,8850,8850,8850,0
20230601,103300,22885560,8850,8850,8850,8850,55
20230601,103200,22398810,8850,8850,8850,8850,0
20230601,103100,22398810,8850,8850,8850,8850,0
20230601,103000,22398810,8850,8850,8850,8850,24
20230601,102900,22186410,8850,8850,8850,8850,0
20230601,102800,22186410,8850,8850,8850,8850,0
20230601,102700,22186410,8850,8850,8850,8850,0
20230601,102600,22186410,8850,8850,8850,8850,7
20230601,102500,22124460,8900,8910,8910,8870,266
20230601,102400,19762610,8850,8810,8850,8810,131
20230601,102300,18606380,8800,8800,8800,8800,0
20230601,102200,18606380,8800,8800,8800,8800,0
20230601,102100,18606380,8800,8800,8800,8800,0
20230601,102000,18606380,8800,8800,8800,8800,62
20230601,101900,18060780,8810,8810,8810,8810,0
20230601,101800,18060780,8810,8810,8810,8810,0
20230601,101700,18060780,8810,8810,8810,8810,0
20230601,101600,18060780,8810,8810,8810,8810,0
20230601,101500,18060780,8810,8810,8810,8810,2
20230601,101400,18043160,8780,8780,8780,8780,0
20230601,101300,18043160,8780,8780,8780,8780,0
20230601,101200,18043160,8780,8780,8780,8780,0
20230601,101100,18043160,8780,8780,8780,8780,0
20230601,101000,18043160,8780,8780,8780,8780,0
20230601,100900,18043160,8780,8780,8780,8780,0
20230601,100800,18043160,8780,8780,8780,8780,0
20230601,100700,18043160,8780,8780,8780,8780,0
20230601,100600,18043160,8780,8780,8780,8780,0
20230601,100500,18043160,8780,8780,8780,8780,0
20230601,100400,18043160,8780,8780,8780,8780,0
20230601,100300,18043160,8780,8780,8780,8780,87
20230601,100200,17279300,8780,8780,8780,8780,0
20230601,100100,17279300,8780,8780,8780,8780,0
20230601,100000,17279300,8780,8780,8780,8780,0
20230601,095900,17279300,8780,8780,8780,8780,0
20230601,095800,17279300,8780,8780,8780,8780,0
20230601,095700,17279300,8780,8780,8780,8780,18
20230601,095600,17121260,8770,8730,8770,8730,609
20230601,095500,11802500,8720,8720,8720,8720,0
20230601,095400,11802500,8720,8720,8720,8720,0
20230601,095300,11802500,8720,8730,8730,8720,110
20230601,095200,10842730,8720,8720,8720,8720,1
20230601,095100,10834010,8720,8720,8720,8720,6
20230601,095000,10781690,8720,8710,8720,8710,40
20230601,094900,10432920,8710,8720,8720,8710,90
20230601,094800,9649010,8730,8730,8730,8730,5
20230601,094700,9605360,8720,8720,8720,8710,67
20230601,094600,9021750,8730,8730,8730,8730,5
20230601,094500,8978100,8730,8730,8730,8730,22
20230601,094400,8786040,8730,8730,8730,8730,2
20230601,094300,8768580,8730,8730,8730,8730,0
20230601,094200,8768580,8730,8730,8730,8730,0
20230601,094100,8768580,8730,8730,8730,8730,0
20230601,094000,8768580,8730,8770,8770,8730,9
20230601,093900,8689970,8730,8730,8730,8730,22
20230601,093800,8497910,8740,8720,8740,8720,62
20230601,093700,7957030,8720,8720,8720,8720,53
20230601,093600,7494870,8710,8710,8710,8710,0
20230601,093500,7494870,8710,8720,8720,8710,37
20230601,093400,7172440,8720,8730,8730,8720,23
20230601,093300,6971780,8720,8740,8740,8720,115
20230601,093200,5968440,8820,8820,8820,8820,0
20230601,093100,5968440,8820,8750,8820,8740,20
20230601,093000,5792710,8750,8750,8750,8750,49
20230601,092900,5363960,8750,8750,8750,8750,0
20230601,092800,5363960,8750,8750,8750,8750,143
20230601,092700,4112710,8750,8750,8750,8750,0
20230601,092600,4112710,8750,8750,8750,8750,0
20230601,092500,4112710,8750,8750,8750,8750,0
20230601,092400,4112710,8750,8750,8750,8750,2
20230601,092300,4095210,8770,8770,8770,8770,0
20230601,092200,4095210,8770,8770,8770,8770,0
20230601,092100,4095210,8770,8770,8770,8770,0
20230601,092000,4095210,8770,8770,8770,8770,0
20230601,091900,4095210,8770,8770,8770,8770,0
20230601,091800,4095210,8770,8770,8770,8770,6
20230601,091700,4042590,8770,8770,8770,8770,0
20230601,091600,4042590,8770,8770,8770,8770,0
20230601,091500,4042590,8770,8770,8770,8770,442
20230601,091400,166250,8750,8750,8750,8750,0
20230601,091300,166250,8750,8750,8750,8750,0
20230601,091200,166250,8750,8750,8750,8750,0
20230601,091100,166250,8750,8750,8750,8750,0
20230601,091000,166250,8750,8750,8750,8750,0
20230601,090900,166250,8750,8750,8750,8750,0
20230601,090800,166250,8750,8750,8750,8750,0
20230601,090700,166250,8750,8750,8750,8750,0
20230601,090600,166250,8750,8750,8750,8750,4
20230601,090500,131250,8750,8750,8750,8750,12
20230601,090400,26250,8750,8750,8750,8750,0
20230601,090300,26250,8750,8750,8750,8750,0
20230601,090200,26250,8750,8750,8750,8750,0
20230601,090100,26250,8750,8750,8750,8750,0
20230601,090000,26250,8750,8750,8750,8750,3