KissMeData/080470/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201100,97826290,6530,6530,6530,6530,333
20230601,201000,97826290,6530,6530,6530,6530,0
20230601,200900,97826290,6530,6530,6530,6530,0
20230601,200800,97826290,6530,6530,6530,6530,0
20230601,200700,97826290,6530,6530,6530,6530,0
20230601,200600,97826290,6530,6530,6530,6530,0
20230601,200500,97826290,6530,6530,6530,6530,0
20230601,200400,97826290,6530,6530,6530,6530,0
20230601,200300,97826290,6530,6530,6530,6530,0
20230601,200200,97826290,6530,6530,6530,6530,0
20230601,200100,97826290,6530,6530,6530,6530,0
20230601,200000,97826290,6530,6530,6530,6530,0
20230601,195900,97826290,6530,6530,6530,6530,0
20230601,195800,97826290,6530,6530,6530,6530,0
20230601,195700,97826290,6530,6530,6530,6530,0
20230601,195600,97826290,6530,6530,6530,6530,0
20230601,195500,97826290,6530,6530,6530,6530,0
20230601,195400,97826290,6530,6530,6530,6530,0
20230601,195300,97826290,6530,6530,6530,6530,0
20230601,195200,97826290,6530,6530,6530,6530,0
20230601,195100,97826290,6530,6530,6530,6530,0
20230601,195000,97826290,6530,6530,6530,6530,0
20230601,194900,97826290,6530,6530,6530,6530,0
20230601,194800,97826290,6530,6530,6530,6530,0
20230601,194700,97826290,6530,6530,6530,6530,0
20230601,194600,97826290,6530,6530,6530,6530,0
20230601,194500,97826290,6530,6530,6530,6530,0
20230601,194400,97826290,6530,6530,6530,6530,0
20230601,194300,97826290,6530,6530,6530,6530,0
20230601,194200,97826290,6530,6530,6530,6530,0
20230601,194100,97826290,6530,6530,6530,6530,333
20230601,194000,97826290,6530,6530,6530,6530,0
20230601,193900,97826290,6530,6530,6530,6530,0
20230601,193800,97826290,6530,6530,6530,6530,0
20230601,193700,97826290,6530,6530,6530,6530,0
20230601,193600,97826290,6530,6530,6530,6530,0
20230601,193500,97826290,6530,6530,6530,6530,0
20230601,193400,97826290,6530,6530,6530,6530,0
20230601,193300,97826290,6530,6530,6530,6530,0
20230601,193200,97826290,6530,6530,6530,6530,0
20230601,193100,97826290,6530,6530,6530,6530,0
20230601,193000,97826290,6530,6530,6530,6530,0
20230601,192900,97826290,6530,6530,6530,6530,0
20230601,192800,97826290,6530,6530,6530,6530,0
20230601,192700,97826290,6530,6530,6530,6530,0
20230601,192600,97826290,6530,6530,6530,6530,0
20230601,192500,97826290,6530,6530,6530,6530,0
20230601,192400,97826290,6530,6530,6530,6530,0
20230601,192300,97826290,6530,6530,6530,6530,0
20230601,192200,97826290,6530,6530,6530,6530,0
20230601,192100,97826290,6530,6530,6530,6530,0
20230601,192000,97826290,6530,6530,6530,6530,0
20230601,191900,97826290,6530,6530,6530,6530,0
20230601,191800,97826290,6530,6530,6530,6530,0
20230601,191700,97826290,6530,6530,6530,6530,0
20230601,191600,97826290,6530,6530,6530,6530,0
20230601,191500,97826290,6530,6530,6530,6530,0
20230601,191400,97826290,6530,6530,6530,6530,0
20230601,191300,97826290,6530,6530,6530,6530,0
20230601,191200,97826290,6530,6530,6530,6530,0
20230601,191100,97826290,6530,6530,6530,6530,333
20230601,191000,97826290,6530,6530,6530,6530,0
20230601,190900,97826290,6530,6530,6530,6530,0
20230601,190800,97826290,6530,6530,6530,6530,0
20230601,190700,97826290,6530,6530,6530,6530,0
20230601,190600,97826290,6530,6530,6530,6530,0
20230601,190500,97826290,6530,6530,6530,6530,0
20230601,190400,97826290,6530,6530,6530,6530,0
20230601,190300,97826290,6530,6530,6530,6530,0
20230601,190200,97826290,6530,6530,6530,6530,0
20230601,190100,97826290,6530,6530,6530,6530,0
20230601,190000,97826290,6530,6530,6530,6530,0
20230601,185900,97826290,6530,6530,6530,6530,0
20230601,185800,97826290,6530,6530,6530,6530,0
20230601,185700,97826290,6530,6530,6530,6530,0
20230601,185600,97826290,6530,6530,6530,6530,0
20230601,185500,97826290,6530,6530,6530,6530,0
20230601,185400,97826290,6530,6530,6530,6530,0
20230601,185300,97826290,6530,6530,6530,6530,0
20230601,185200,97826290,6530,6530,6530,6530,0
20230601,185100,97826290,6530,6530,6530,6530,0
20230601,185000,97826290,6530,6530,6530,6530,0
20230601,184900,97826290,6530,6530,6530,6530,0
20230601,184800,97826290,6530,6530,6530,6530,0
20230601,184700,97826290,6530,6530,6530,6530,0
20230601,184600,97826290,6530,6530,6530,6530,0
20230601,184500,97826290,6530,6530,6530,6530,0
20230601,184400,97826290,6530,6530,6530,6530,0
20230601,184300,97826290,6530,6530,6530,6530,0
20230601,184200,97826290,6530,6530,6530,6530,0
20230601,184100,97826290,6530,6530,6530,6530,333
20230601,184000,97826290,6530,6530,6530,6530,0
20230601,183900,97826290,6530,6530,6530,6530,0
20230601,183800,97826290,6530,6530,6530,6530,0
20230601,183700,97826290,6530,6530,6530,6530,0
20230601,183600,97826290,6530,6530,6530,6530,0
20230601,183500,97826290,6530,6530,6530,6530,0
20230601,183400,97826290,6530,6530,6530,6530,0
20230601,183300,97826290,6530,6530,6530,6530,0
20230601,183200,97826290,6530,6530,6530,6530,0
20230601,183100,97826290,6530,6530,6530,6530,0
20230601,183000,97826290,6530,6530,6530,6530,0
20230601,182900,97826290,6530,6530,6530,6530,0
20230601,182800,97826290,6530,6530,6530,6530,0
20230601,182700,97826290,6530,6530,6530,6530,0
20230601,182600,97826290,6530,6530,6530,6530,0
20230601,182500,97826290,6530,6530,6530,6530,0
20230601,182400,97826290,6530,6530,6530,6530,0
20230601,182300,97826290,6530,6530,6530,6530,0
20230601,182200,97826290,6530,6530,6530,6530,0
20230601,182100,97826290,6530,6530,6530,6530,0
20230601,182000,97826290,6530,6530,6530,6530,0
20230601,181900,97826290,6530,6530,6530,6530,0
20230601,181800,97826290,6530,6530,6530,6530,0
20230601,181700,97826290,6530,6530,6530,6530,0
20230601,181600,97826290,6530,6530,6530,6530,0
20230601,181500,97826290,6530,6530,6530,6530,0
20230601,181400,97826290,6530,6530,6530,6530,0
20230601,181300,97826290,6530,6530,6530,6530,0
20230601,181200,97826290,6530,6530,6530,6530,0
20230601,181100,97826290,6530,6530,6530,6530,333
20230601,181000,97826290,6530,6530,6530,6530,0
20230601,180900,97826290,6530,6530,6530,6530,0
20230601,180800,97826290,6530,6530,6530,6530,0
20230601,180700,97826290,6530,6530,6530,6530,0
20230601,180600,97826290,6530,6530,6530,6530,0
20230601,180500,97826290,6530,6530,6530,6530,0
20230601,180400,97826290,6530,6530,6530,6530,0
20230601,180300,97826290,6530,6530,6530,6530,0
20230601,180200,97826290,6530,6530,6530,6530,0
20230601,180100,97826290,6530,6530,6530,6530,0
20230601,180000,97826290,6530,6530,6530,6530,0
20230601,175900,97826290,6530,6530,6530,6530,0
20230601,175800,97826290,6530,6530,6530,6530,0
20230601,175700,97826290,6530,6530,6530,6530,0
20230601,175600,97826290,6530,6530,6530,6530,0
20230601,175500,97826290,6530,6530,6530,6530,0
20230601,175400,97826290,6530,6530,6530,6530,0
20230601,175300,97826290,6530,6530,6530,6530,0
20230601,175200,97826290,6530,6530,6530,6530,0
20230601,175100,97826290,6530,6530,6530,6530,0
20230601,175000,97826290,6530,6530,6530,6530,0
20230601,174900,97826290,6530,6530,6530,6530,0
20230601,174800,97826290,6530,6530,6530,6530,0
20230601,174700,97826290,6530,6530,6530,6530,0
20230601,174600,97826290,6530,6530,6530,6530,0
20230601,174500,97826290,6530,6530,6530,6530,0
20230601,174400,97826290,6530,6530,6530,6530,0
20230601,174300,97826290,6530,6530,6530,6530,0
20230601,174200,97826290,6530,6530,6530,6530,0
20230601,174100,97826290,6530,6530,6530,6530,333
20230601,174000,97826290,6530,6530,6530,6530,0
20230601,173900,97826290,6530,6530,6530,6530,0
20230601,173800,97826290,6530,6530,6530,6530,0
20230601,173700,97826290,6530,6530,6530,6530,0
20230601,173600,97826290,6530,6530,6530,6530,0
20230601,173500,97826290,6530,6530,6530,6530,0
20230601,173400,97826290,6530,6530,6530,6530,0
20230601,173300,97826290,6530,6530,6530,6530,0
20230601,173200,97826290,6530,6530,6530,6530,0
20230601,173100,97826290,6530,6530,6530,6530,0
20230601,173000,97826290,6530,6530,6530,6530,0
20230601,172900,97826290,6530,6530,6530,6530,0
20230601,172800,97826290,6530,6530,6530,6530,0
20230601,172700,97826290,6530,6530,6530,6530,0
20230601,172600,97826290,6530,6530,6530,6530,0
20230601,172500,97826290,6530,6530,6530,6530,0
20230601,172400,97826290,6530,6530,6530,6530,0
20230601,172300,97826290,6530,6530,6530,6530,0
20230601,172200,97826290,6530,6530,6530,6530,0
20230601,172100,97826290,6530,6530,6530,6530,0
20230601,172000,97826290,6530,6530,6530,6530,0
20230601,171900,97826290,6530,6530,6530,6530,0
20230601,171800,97826290,6530,6530,6530,6530,0
20230601,171700,97826290,6530,6530,6530,6530,0
20230601,171600,97826290,6530,6530,6530,6530,0
20230601,171500,97826290,6530,6530,6530,6530,0
20230601,171400,97826290,6530,6530,6530,6530,0
20230601,171300,97826290,6530,6530,6530,6530,0
20230601,171200,97826290,6530,6530,6530,6530,0
20230601,171100,97826290,6530,6530,6530,6530,333
20230601,171000,97826290,6530,6530,6530,6530,0
20230601,170900,97826290,6530,6530,6530,6530,0
20230601,170800,97826290,6530,6530,6530,6530,0
20230601,170700,97826290,6530,6530,6530,6530,0
20230601,170600,97826290,6530,6530,6530,6530,0
20230601,170500,97826290,6530,6530,6530,6530,0
20230601,170400,97826290,6530,6530,6530,6530,0
20230601,170300,97826290,6530,6530,6530,6530,0
20230601,170200,97826290,6530,6530,6530,6530,0
20230601,170100,97826290,6530,6530,6530,6530,0
20230601,170000,97826290,6530,6530,6530,6530,0
20230601,165900,97826290,6530,6530,6530,6530,0
20230601,165800,97826290,6530,6530,6530,6530,0
20230601,165700,97826290,6530,6530,6530,6530,0
20230601,165600,97826290,6530,6530,6530,6530,0
20230601,165500,97826290,6530,6530,6530,6530,0
20230601,165400,97826290,6530,6530,6530,6530,0
20230601,165300,97826290,6530,6530,6530,6530,0
20230601,165200,97826290,6530,6530,6530,6530,0
20230601,165100,97826290,6530,6530,6530,6530,0
20230601,165000,97826290,6530,6530,6530,6530,0
20230601,164900,97826290,6530,6530,6530,6530,0
20230601,164800,97826290,6530,6530,6530,6530,0
20230601,164700,97826290,6530,6530,6530,6530,0
20230601,164600,97826290,6530,6530,6530,6530,0
20230601,164500,97826290,6530,6530,6530,6530,0
20230601,164400,97826290,6530,6530,6530,6530,0
20230601,164300,97826290,6530,6530,6530,6530,0
20230601,164200,97826290,6530,6530,6530,6530,0
20230601,164100,97826290,6530,6530,6530,6530,333
20230601,164000,97826290,6530,6530,6530,6530,0
20230601,163900,97826290,6530,6530,6530,6530,0
20230601,163800,97826290,6530,6530,6530,6530,0
20230601,163700,97826290,6530,6530,6530,6530,0
20230601,163600,97826290,6530,6530,6530,6530,0
20230601,163500,97826290,6530,6530,6530,6530,0
20230601,163400,97826290,6530,6530,6530,6530,0
20230601,163300,97826290,6530,6530,6530,6530,0
20230601,163200,97826290,6530,6530,6530,6530,0
20230601,163100,97826290,6530,6530,6530,6530,0
20230601,163000,97826290,6530,6530,6530,6530,0
20230601,162900,97826290,6530,6530,6530,6530,0
20230601,162800,97826290,6530,6530,6530,6530,0
20230601,162700,97826290,6530,6530,6530,6530,0
20230601,162600,97826290,6530,6530,6530,6530,0
20230601,162500,97826290,6530,6530,6530,6530,0
20230601,162400,97826290,6530,6530,6530,6530,0
20230601,162300,97826290,6530,6530,6530,6530,0
20230601,162200,97826290,6530,6530,6530,6530,0
20230601,162100,97826290,6530,6530,6530,6530,0
20230601,162000,97826290,6530,6530,6530,6530,0
20230601,161900,97826290,6530,6530,6530,6530,0
20230601,161800,97826290,6530,6530,6530,6530,0
20230601,161700,97826290,6530,6530,6530,6530,0
20230601,161600,97826290,6530,6530,6530,6530,0
20230601,161500,97826290,6530,6530,6530,6530,0
20230601,161400,97826290,6530,6530,6530,6530,0
20230601,161300,97826290,6530,6530,6530,6530,0
20230601,161200,97826290,6530,6530,6530,6530,0
20230601,161100,97826290,6530,6530,6530,6530,333
20230601,161000,97826290,6530,6530,6530,6530,0
20230601,160900,97826290,6530,6530,6530,6530,0
20230601,160800,97826290,6530,6530,6530,6530,0
20230601,160700,97826290,6530,6530,6530,6530,0
20230601,160600,97826290,6530,6530,6530,6530,0
20230601,160500,97826290,6530,6530,6530,6530,0
20230601,160400,97826290,6530,6530,6530,6530,0
20230601,160300,97826290,6530,6530,6530,6530,0
20230601,160200,97826290,6530,6530,6530,6530,0
20230601,160100,97826290,6530,6530,6530,6530,0
20230601,160000,97826290,6530,6530,6530,6530,0
20230601,155900,97826290,6530,6530,6530,6530,0
20230601,155800,97826290,6530,6530,6530,6530,0
20230601,155700,97826290,6530,6530,6530,6530,0
20230601,155600,97826290,6530,6530,6530,6530,0
20230601,155500,97826290,6530,6530,6530,6530,0
20230601,155400,97826290,6530,6530,6530,6530,0
20230601,155300,97826290,6530,6530,6530,6530,0
20230601,155200,97826290,6530,6530,6530,6530,0
20230601,155100,97826290,6530,6530,6530,6530,0
20230601,155000,97826290,6530,6530,6530,6530,0
20230601,154900,97826290,6530,6530,6530,6530,0
20230601,154800,97826290,6530,6530,6530,6530,0
20230601,154700,97826290,6530,6530,6530,6530,0
20230601,154600,97826290,6530,6530,6530,6530,0
20230601,154500,97826290,6530,6530,6530,6530,0
20230601,154400,97826290,6530,6530,6530,6530,0
20230601,154300,97826290,6530,6530,6530,6530,0
20230601,154200,97826290,6530,6530,6530,6530,0
20230601,154100,97826290,6530,6530,6530,6530,333
20230601,154000,97826290,6530,6530,6530,6530,0
20230601,153900,97826290,6530,6530,6530,6530,0
20230601,153800,97826290,6530,6530,6530,6530,0
20230601,153700,97826290,6530,6530,6530,6530,0
20230601,153600,97826290,6530,6530,6530,6530,0
20230601,153500,97826290,6530,6530,6530,6530,0
20230601,153400,97826290,6530,6530,6530,6530,0
20230601,153300,97826290,6530,6530,6530,6530,0
20230601,153200,97826290,6530,6530,6530,6530,0
20230601,153100,97826290,6530,6530,6530,6530,0
20230601,153000,97826290,6530,6530,6530,6530,333
20230601,152900,95651800,6520,6520,6520,6520,0
20230601,152800,95651800,6520,6520,6520,6520,0
20230601,152700,95651800,6520,6520,6520,6520,0
20230601,152600,95651800,6520,6520,6520,6520,0
20230601,152500,95651800,6520,6520,6520,6520,0
20230601,152400,95651800,6520,6520,6520,6520,0
20230601,152300,95651800,6520,6520,6520,6520,0
20230601,152200,95651800,6520,6520,6520,6520,0
20230601,152100,95651800,6520,6520,6520,6520,0
20230601,152000,95651800,6520,6520,6520,6520,0
20230601,151900,95651800,6520,6530,6530,6520,320
20230601,151800,93565380,6530,6530,6530,6530,0
20230601,151700,93565380,6530,6530,6530,6530,202
20230601,151600,92246320,6540,6540,6540,6540,0
20230601,151500,92246320,6540,6540,6540,6540,0
20230601,151400,92246320,6540,6540,6540,6540,1
20230601,151300,92239780,6520,6520,6520,6520,0
20230601,151200,92239780,6520,6520,6520,6520,0
20230601,151100,92239780,6520,6520,6520,6520,0
20230601,151000,92239780,6520,6520,6520,6520,0
20230601,150900,92239780,6520,6520,6520,6520,143
20230601,150800,91307420,6550,6550,6550,6550,0
20230601,150700,91307420,6550,6550,6550,6550,1
20230601,150600,91300870,6520,6520,6520,6520,0
20230601,150500,91300870,6520,6520,6520,6520,0
20230601,150400,91300870,6520,6520,6520,6520,3
20230601,150300,91281310,6520,6520,6520,6520,0
20230601,150200,91281310,6520,6520,6520,6520,60
20230601,150100,90890110,6520,6520,6520,6520,100
20230601,150000,90238110,6520,6520,6520,6520,0
20230601,145900,90238110,6520,6520,6520,6520,0
20230601,145800,90238110,6520,6520,6520,6520,0
20230601,145700,90238110,6520,6520,6520,6520,0
20230601,145600,90238110,6520,6520,6520,6520,0
20230601,145500,90238110,6520,6520,6520,6520,0
20230601,145400,90238110,6520,6520,6520,6520,0
20230601,145300,90238110,6520,6520,6520,6520,0
20230601,145200,90238110,6520,6550,6550,6520,44
20230601,145100,89951200,6520,6520,6520,6520,0
20230601,145000,89951200,6520,6520,6520,6520,43
20230601,144900,89670840,6540,6540,6540,6540,0
20230601,144800,89670840,6540,6540,6540,6540,35
20230601,144700,89441940,6540,6540,6540,6540,145
20230601,144600,88493640,6540,6540,6540,6540,0
20230601,144500,88493640,6540,6540,6540,6540,1
20230601,144400,88487100,6540,6540,6540,6540,0
20230601,144300,88487100,6540,6540,6540,6540,0
20230601,144200,88487100,6540,6540,6540,6540,1
20230601,144100,88480560,6520,6540,6540,6520,200
20230601,144000,87174720,6560,6560,6560,6560,0
20230601,143900,87174720,6560,6560,6560,6560,0
20230601,143800,87174720,6560,6560,6560,6560,0
20230601,143700,87174720,6560,6560,6560,6560,0
20230601,143600,87174720,6560,6560,6560,6560,0
20230601,143500,87174720,6560,6560,6560,6560,0
20230601,143400,87174720,6560,6560,6560,6560,51
20230601,143300,86840160,6560,6560,6560,6560,0
20230601,143200,86840160,6560,6560,6560,6560,0
20230601,143100,86840160,6560,6560,6560,6560,0
20230601,143000,86840160,6560,6560,6560,6560,30
20230601,142900,86643360,6560,6560,6560,6560,0
20230601,142800,86643360,6560,6550,6560,6550,59
20230601,142700,86256790,6550,6550,6550,6550,0
20230601,142600,86256790,6550,6550,6550,6550,0
20230601,142500,86256790,6550,6550,6550,6550,0
20230601,142400,86256790,6550,6550,6550,6550,0
20230601,142300,86256790,6550,6550,6550,6550,0
20230601,142200,86256790,6550,6550,6550,6550,0
20230601,142100,86256790,6550,6550,6550,6550,0
20230601,142000,86256790,6550,6550,6550,6550,0
20230601,141900,86256790,6550,6550,6550,6550,0
20230601,141800,86256790,6550,6550,6550,6550,0
20230601,141700,86256790,6550,6550,6550,6550,0
20230601,141600,86256790,6550,6550,6550,6550,0
20230601,141500,86256790,6550,6550,6550,6550,0
20230601,141400,86256790,6550,6550,6550,6550,0
20230601,141300,86256790,6550,6550,6550,6550,0
20230601,141200,86256790,6550,6550,6550,6550,0
20230601,141100,86256790,6550,6550,6550,6550,0
20230601,141000,86256790,6550,6550,6550,6550,0
20230601,140900,86256790,6550,6550,6550,6550,0
20230601,140800,86256790,6550,6550,6550,6550,0
20230601,140700,86256790,6550,6550,6550,6550,0
20230601,140600,86256790,6550,6550,6550,6550,0
20230601,140500,86256790,6550,6550,6550,6550,0
20230601,140400,86256790,6550,6550,6550,6550,100
20230601,140300,85601790,6550,6550,6550,6550,0
20230601,140200,85601790,6550,6550,6550,6550,0
20230601,140100,85601790,6550,6550,6550,6550,0
20230601,140000,85601790,6550,6550,6550,6550,10
20230601,135900,85536290,6550,6550,6550,6550,0
20230601,135800,85536290,6550,6540,6550,6540,27
20230601,135700,85359590,6540,6540,6540,6540,0
20230601,135600,85359590,6540,6540,6540,6540,0
20230601,135500,85359590,6540,6540,6540,6540,5
20230601,135400,85326890,6540,6540,6540,6540,0
20230601,135300,85326890,6540,6540,6540,6540,0
20230601,135200,85326890,6540,6540,6540,6540,0
20230601,135100,85326890,6540,6540,6540,6540,0
20230601,135000,85326890,6540,6540,6540,6540,0
20230601,134900,85326890,6540,6540,6540,6540,0
20230601,134800,85326890,6540,6540,6540,6540,0
20230601,134700,85326890,6540,6540,6540,6540,0
20230601,134600,85326890,6540,6540,6540,6540,0
20230601,134500,85326890,6540,6540,6540,6540,0
20230601,134400,85326890,6540,6540,6540,6540,0
20230601,134300,85326890,6540,6540,6540,6540,0
20230601,134200,85326890,6540,6540,6540,6540,0
20230601,134100,85326890,6540,6540,6540,6540,173
20230601,134000,84195470,6540,6540,6540,6540,100
20230601,133900,83541470,6540,6540,6540,6540,0
20230601,133800,83541470,6540,6540,6540,6540,0
20230601,133700,83541470,6540,6540,6540,6540,2
20230601,133600,83528390,6540,6540,6540,6540,0
20230601,133500,83528390,6540,6540,6540,6540,1
20230601,133400,83521850,6540,6540,6540,6540,26
20230601,133300,83351810,6540,6540,6540,6540,73
20230601,133200,82874390,6550,6550,6550,6550,0
20230601,133100,82874390,6550,6550,6550,6550,0
20230601,133000,82874390,6550,6550,6550,6550,0
20230601,132900,82874390,6550,6550,6550,6550,12
20230601,132800,82795790,6550,6550,6550,6550,0
20230601,132700,82795790,6550,6550,6550,6550,0
20230601,132600,82795790,6550,6550,6550,6550,0
20230601,132500,82795790,6550,6550,6550,6550,0
20230601,132400,82795790,6550,6550,6550,6550,6
20230601,132300,82756490,6540,6540,6540,6540,0
20230601,132200,82756490,6540,6540,6540,6540,0
20230601,132100,82756490,6540,6540,6540,6540,0
20230601,132000,82756490,6540,6540,6540,6540,0
20230601,131900,82756490,6540,6540,6540,6540,0
20230601,131800,82756490,6540,6540,6540,6540,1
20230601,131700,82749950,6550,6550,6550,6550,0
20230601,131600,82749950,6550,6550,6550,6550,0
20230601,131500,82749950,6550,6550,6550,6550,0
20230601,131400,82749950,6550,6550,6550,6550,0
20230601,131300,82749950,6550,6550,6550,6550,0
20230601,131200,82749950,6550,6550,6550,6550,0
20230601,131100,82749950,6550,6550,6550,6550,0
20230601,131000,82749950,6550,6550,6550,6550,38
20230601,130900,82501050,6530,6530,6530,6530,0
20230601,130800,82501050,6530,6530,6530,6530,5
20230601,130700,82468400,6530,6530,6530,6530,0
20230601,130600,82468400,6530,6530,6530,6530,0
20230601,130500,82468400,6530,6530,6530,6530,100
20230601,130400,81815400,6530,6530,6530,6530,55
20230601,130300,81456250,6530,6530,6530,6530,0
20230601,130200,81456250,6530,6530,6530,6530,0
20230601,130100,81456250,6530,6530,6530,6530,0
20230601,130000,81456250,6530,6530,6530,6530,0
20230601,125900,81456250,6530,6530,6530,6530,0
20230601,125800,81456250,6530,6530,6530,6530,0
20230601,125700,81456250,6530,6530,6530,6530,0
20230601,125600,81456250,6530,6530,6530,6530,0
20230601,125500,81456250,6530,6530,6530,6530,0
20230601,125400,81456250,6530,6530,6530,6530,0
20230601,125300,81456250,6530,6530,6530,6530,0
20230601,125200,81456250,6530,6530,6530,6530,0
20230601,125100,81456250,6530,6530,6530,6530,0
20230601,125000,81456250,6530,6530,6530,6530,0
20230601,124900,81456250,6530,6530,6530,6530,10
20230601,124800,81390950,6530,6530,6530,6530,0
20230601,124700,81390950,6530,6530,6530,6530,0
20230601,124600,81390950,6530,6530,6530,6530,0
20230601,124500,81390950,6530,6530,6530,6530,0
20230601,124400,81390950,6530,6530,6530,6530,353
20230601,124300,79085860,6530,6530,6530,6530,0
20230601,124200,79085860,6530,6530,6530,6530,0
20230601,124100,79085860,6530,6530,6530,6530,0
20230601,124000,79085860,6530,6530,6530,6530,765
20230601,123900,74090410,6530,6530,6530,6530,0
20230601,123800,74090410,6530,6530,6530,6530,0
20230601,123700,74090410,6530,6530,6530,6530,0
20230601,123600,74090410,6530,6530,6530,6530,0
20230601,123500,74090410,6530,6530,6530,6530,2
20230601,123400,74077350,6530,6530,6530,6530,0
20230601,123300,74077350,6530,6530,6530,6530,0
20230601,123200,74077350,6530,6530,6530,6530,2
20230601,123100,74064290,6520,6520,6520,6520,0
20230601,123000,74064290,6520,6520,6520,6520,0
20230601,122900,74064290,6520,6520,6520,6520,0
20230601,122800,74064290,6520,6520,6520,6520,0
20230601,122700,74064290,6520,6520,6520,6520,0
20230601,122600,74064290,6520,6520,6520,6520,0
20230601,122500,74064290,6520,6520,6520,6520,0
20230601,122400,74064290,6520,6520,6520,6520,0
20230601,122300,74064290,6520,6520,6520,6520,0
20230601,122200,74064290,6520,6520,6520,6520,0
20230601,122100,74064290,6520,6520,6520,6520,0
20230601,122000,74064290,6520,6520,6520,6520,0
20230601,121900,74064290,6520,6520,6520,6520,0
20230601,121800,74064290,6520,6520,6520,6520,0
20230601,121700,74064290,6520,6520,6520,6520,0
20230601,121600,74064290,6520,6520,6520,6520,0
20230601,121500,74064290,6520,6520,6520,6520,0
20230601,121400,74064290,6520,6520,6520,6520,0
20230601,121300,74064290,6520,6520,6520,6520,0
20230601,121200,74064290,6520,6520,6520,6520,1
20230601,121100,74057770,6540,6540,6540,6540,0
20230601,121000,74057770,6540,6540,6540,6540,0
20230601,120900,74057770,6540,6540,6540,6540,0
20230601,120800,74057770,6540,6540,6540,6540,0
20230601,120700,74057770,6540,6540,6540,6540,0
20230601,120600,74057770,6540,6540,6540,6540,0
20230601,120500,74057770,6540,6540,6540,6540,0
20230601,120400,74057770,6540,6540,6540,6540,0
20230601,120300,74057770,6540,6520,6540,6520,2
20230601,120200,74044710,6500,6500,6500,6500,1000
20230601,120100,67544710,6500,6500,6500,6500,0
20230601,120000,67544710,6500,6500,6500,6500,0
20230601,115900,67544710,6500,6500,6500,6500,0
20230601,115800,67544710,6500,6510,6510,6500,500
20230601,115700,64292270,6540,6540,6540,6540,0
20230601,115600,64292270,6540,6540,6540,6540,0
20230601,115500,64292270,6540,6540,6540,6540,0
20230601,115400,64292270,6540,6540,6540,6540,0
20230601,115300,64292270,6540,6540,6540,6540,1
20230601,115200,64285730,6510,6510,6510,6510,0
20230601,115100,64285730,6510,6510,6510,6510,0
20230601,115000,64285730,6510,6510,6510,6510,0
20230601,114900,64285730,6510,6510,6510,6510,0
20230601,114800,64285730,6510,6510,6510,6510,0
20230601,114700,64285730,6510,6510,6510,6510,0
20230601,114600,64285730,6510,6520,6520,6510,400
20230601,114500,61678470,6520,6520,6520,6520,77
20230601,114400,61176430,6540,6540,6540,6540,0
20230601,114300,61176430,6540,6540,6540,6540,0
20230601,114200,61176430,6540,6540,6540,6540,0
20230601,114100,61176430,6540,6540,6540,6540,0
20230601,114000,61176430,6540,6540,6540,6540,0
20230601,113900,61176430,6540,6540,6540,6540,0
20230601,113800,61176430,6540,6540,6540,6540,5
20230601,113700,61143730,6540,6540,6540,6540,1
20230601,113600,61137190,6520,6520,6520,6520,10
20230601,113500,61071990,6520,6520,6520,6520,0
20230601,113400,61071990,6520,6520,6520,6520,0
20230601,113300,61071990,6520,6520,6520,6520,0
20230601,113200,61071990,6520,6520,6520,6520,0
20230601,113100,61071990,6520,6520,6520,6520,0
20230601,113000,61071990,6520,6520,6520,6520,0
20230601,112900,61071990,6520,6520,6520,6520,0
20230601,112800,61071990,6520,6520,6520,6520,0
20230601,112700,61071990,6520,6520,6520,6520,0
20230601,112600,61071990,6520,6520,6520,6520,0
20230601,112500,61071990,6520,6520,6520,6520,0
20230601,112400,61071990,6520,6520,6520,6520,0
20230601,112300,61071990,6520,6520,6520,6520,0
20230601,112200,61071990,6520,6520,6520,6520,4
20230601,112100,61045910,6520,6520,6520,6520,0
20230601,112000,61045910,6520,6520,6520,6520,0
20230601,111900,61045910,6520,6520,6520,6520,0
20230601,111800,61045910,6520,6520,6520,6520,1
20230601,111700,61039390,6520,6540,6540,6520,1290
20230601,111600,52626900,6570,6570,6570,6570,0
20230601,111500,52626900,6570,6570,6570,6570,1
20230601,111400,52620330,6550,6550,6550,6550,0
20230601,111300,52620330,6550,6550,6550,6550,0
20230601,111200,52620330,6550,6550,6550,6550,0
20230601,111100,52620330,6550,6550,6550,6550,0
20230601,111000,52620330,6550,6550,6550,6550,0
20230601,110900,52620330,6550,6550,6550,6550,0
20230601,110800,52620330,6550,6550,6550,6550,0
20230601,110700,52620330,6550,6550,6550,6550,152
20230601,110600,51624730,6550,6550,6550,6550,0
20230601,110500,51624730,6550,6550,6550,6550,87
20230601,110400,51054880,6550,6550,6550,6550,100
20230601,110300,50399880,6550,6550,6550,6550,0
20230601,110200,50399880,6550,6550,6550,6550,0
20230601,110100,50399880,6550,6550,6550,6550,0
20230601,110000,50399880,6550,6550,6550,6550,0
20230601,105900,50399880,6550,6550,6550,6550,0
20230601,105800,50399880,6550,6550,6550,6550,1
20230601,105700,50393330,6530,6530,6530,6530,0
20230601,105600,50393330,6530,6530,6530,6530,0
20230601,105500,50393330,6530,6530,6530,6530,0
20230601,105400,50393330,6530,6530,6530,6530,5
20230601,105300,50360680,6530,6530,6530,6530,0
20230601,105200,50360680,6530,6540,6540,6530,165
20230601,105100,49283220,6530,6530,6530,6530,46
20230601,105000,48982840,6530,6530,6530,6530,0
20230601,104900,48982840,6530,6530,6530,6530,0
20230601,104800,48982840,6530,6530,6530,6530,0
20230601,104700,48982840,6530,6530,6530,6530,75
20230601,104600,48493090,6530,6530,6530,6530,0
20230601,104500,48493090,6530,6530,6530,6530,0
20230601,104400,48493090,6530,6530,6530,6530,5
20230601,104300,48460440,6520,6520,6520,6520,1
20230601,104200,48453920,6520,6520,6520,6520,0
20230601,104100,48453920,6520,6520,6520,6520,10
20230601,104000,48388720,6520,6520,6520,6520,0
20230601,103900,48388720,6520,6520,6520,6520,0
20230601,103800,48388720,6520,6520,6520,6520,0
20230601,103700,48388720,6520,6520,6520,6520,232
20230601,103600,46876080,6500,6500,6500,6500,0
20230601,103500,46876080,6500,6500,6500,6490,702
20230601,103400,42313380,6510,6510,6510,6510,0
20230601,103300,42313380,6510,6510,6510,6510,232
20230601,103200,40803060,6510,6510,6510,6510,0
20230601,103100,40803060,6510,6510,6510,6510,0
20230601,103000,40803060,6510,6510,6510,6510,0
20230601,102900,40803060,6510,6510,6510,6510,241
20230601,102800,39234150,6510,6500,6510,6500,260
20230601,102700,37544060,6490,6490,6490,6490,0
20230601,102600,37544060,6490,6490,6490,6490,0
20230601,102500,37544060,6490,6490,6490,6490,0
20230601,102400,37544060,6490,6490,6490,6490,0
20230601,102300,37544060,6490,6490,6490,6490,0
20230601,102200,37544060,6490,6490,6490,6490,0
20230601,102100,37544060,6490,6490,6490,6490,0
20230601,102000,37544060,6490,6500,6500,6490,770
20230601,101900,32546730,6490,6500,6500,6490,261
20230601,101800,30852250,6500,6510,6510,6500,45
20230601,101700,30559650,6490,6490,6490,6490,0
20230601,101600,30559650,6490,6490,6490,6490,0
20230601,101500,30559650,6490,6490,6490,6490,0
20230601,101400,30559650,6490,6490,6490,6490,0
20230601,101300,30559650,6490,6490,6490,6490,0
20230601,101200,30559650,6490,6490,6490,6490,0
20230601,101100,30559650,6490,6490,6490,6490,0
20230601,101000,30559650,6490,6490,6490,6490,0
20230601,100900,30559650,6490,6490,6490,6490,154
20230601,100800,29560190,6490,6490,6490,6490,0
20230601,100700,29560190,6490,6490,6490,6490,0
20230601,100600,29560190,6490,6490,6490,6490,45
20230601,100500,29268140,6490,6490,6490,6490,0
20230601,100400,29268140,6490,6490,6490,6490,0
20230601,100300,29268140,6490,6500,6500,6490,40
20230601,100200,29008530,6490,6490,6490,6490,0
20230601,100100,29008530,6490,6500,6500,6490,17
20230601,100000,28898180,6490,6490,6490,6490,20
20230601,095900,28768380,6490,6490,6490,6490,33
20230601,095800,28554210,6490,6490,6490,6490,20
20230601,095700,28424410,6530,6530,6530,6530,0
20230601,095600,28424410,6530,6530,6530,6530,0
20230601,095500,28424410,6530,6530,6530,6530,0
20230601,095400,28424410,6530,6530,6530,6530,30
20230601,095300,28228510,6530,6530,6530,6530,0
20230601,095200,28228510,6530,6530,6530,6530,0
20230601,095100,28228510,6530,6530,6530,6530,0
20230601,095000,28228510,6530,6530,6530,6530,0
20230601,094900,28228510,6530,6530,6530,6530,0
20230601,094800,28228510,6530,6520,6530,6490,173
20230601,094700,27102350,6520,6520,6520,6520,0
20230601,094600,27102350,6520,6520,6520,6520,3
20230601,094500,27082790,6530,6530,6530,6530,0
20230601,094400,27082790,6530,6530,6530,6530,0
20230601,094300,27082790,6530,6560,6560,6530,11
20230601,094200,27010880,6550,6550,6550,6550,0
20230601,094100,27010880,6550,6550,6550,6550,0
20230601,094000,27010880,6550,6550,6550,6550,55
20230601,093900,26650630,6560,6560,6560,6560,0
20230601,093800,26650630,6560,6560,6560,6560,81
20230601,093700,26119270,6580,6580,6580,6580,75
20230601,093600,25625770,6570,6570,6570,6570,5
20230601,093500,25592920,6580,6580,6580,6580,0
20230601,093400,25592920,6580,6580,6580,6580,0
20230601,093300,25592920,6580,6580,6580,6530,7
20230601,093200,25546910,6580,6580,6580,6580,0
20230601,093100,25546910,6580,6580,6580,6580,0
20230601,093000,25546910,6580,6580,6580,6570,46
20230601,092900,25244350,6580,6500,6580,6500,22
20230601,092800,25101190,6500,6560,6580,6500,615
20230601,092700,21057510,6560,6560,6560,6560,0
20230601,092600,21057510,6560,6560,6560,6560,0
20230601,092500,21057510,6560,6560,6560,6560,3
20230601,092400,21037830,6570,6570,6570,6570,0
20230601,092300,21037830,6570,6550,6570,6550,258
20230601,092200,19344790,6520,6520,6520,6520,0
20230601,092100,19344790,6520,6520,6520,6520,94
20230601,092000,18731910,6520,6500,6520,6500,1603
20230601,091900,8285610,6480,6480,6480,6480,13
20230601,091800,8201370,6470,6470,6470,6470,0
20230601,091700,8201370,6470,6470,6470,6470,0
20230601,091600,8201370,6470,6470,6480,6470,12
20230601,091500,8123690,6500,6500,6500,6500,0
20230601,091400,8123690,6500,6500,6500,6500,112
20230601,091300,7395690,6510,6520,6520,6510,107
20230601,091200,6699110,6520,6520,6520,6520,10
20230601,091100,6633910,6520,6520,6520,6520,0
20230601,091000,6633910,6520,6520,6520,6520,0
20230601,090900,6633910,6520,6520,6520,6520,0
20230601,090800,6633910,6520,6520,6520,6520,0
20230601,090700,6633910,6520,6520,6520,6520,5
20230601,090600,6601310,6500,6500,6500,6500,48
20230601,090500,6289310,6500,6500,6500,6500,0
20230601,090400,6289310,6500,6500,6500,6500,5
20230601,090300,6256810,6500,6500,6500,6500,200
20230601,090200,4956810,6520,6540,6540,6520,462
20230601,090100,1944450,6540,6540,6540,6540,9
20230601,090000,1885590,6570,6570,6570,6570,287