KissMeData/087600/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202800,72839760,7500,7500,7500,7500,141
20230601,202700,72839760,7500,7500,7500,7500,0
20230601,202600,72839760,7500,7500,7500,7500,0
20230601,202500,72839760,7500,7500,7500,7500,0
20230601,202400,72839760,7500,7500,7500,7500,0
20230601,202300,72839760,7500,7500,7500,7500,0
20230601,202200,72839760,7500,7500,7500,7500,0
20230601,202100,72839760,7500,7500,7500,7500,0
20230601,202000,72839760,7500,7500,7500,7500,0
20230601,201900,72839760,7500,7500,7500,7500,0
20230601,201800,72839760,7500,7500,7500,7500,0
20230601,201700,72839760,7500,7500,7500,7500,0
20230601,201600,72839760,7500,7500,7500,7500,0
20230601,201500,72839760,7500,7500,7500,7500,0
20230601,201400,72839760,7500,7500,7500,7500,0
20230601,201300,72839760,7500,7500,7500,7500,0
20230601,201200,72839760,7500,7500,7500,7500,0
20230601,201100,72839760,7500,7500,7500,7500,0
20230601,201000,72839760,7500,7500,7500,7500,0
20230601,200900,72839760,7500,7500,7500,7500,0
20230601,200800,72839760,7500,7500,7500,7500,0
20230601,200700,72839760,7500,7500,7500,7500,0
20230601,200600,72839760,7500,7500,7500,7500,0
20230601,200500,72839760,7500,7500,7500,7500,0
20230601,200400,72839760,7500,7500,7500,7500,0
20230601,200300,72839760,7500,7500,7500,7500,0
20230601,200200,72839760,7500,7500,7500,7500,0
20230601,200100,72839760,7500,7500,7500,7500,0
20230601,200000,72839760,7500,7500,7500,7500,0
20230601,195900,72839760,7500,7500,7500,7500,0
20230601,195800,72839760,7500,7500,7500,7500,141
20230601,195700,72839760,7500,7500,7500,7500,0
20230601,195600,72839760,7500,7500,7500,7500,0
20230601,195500,72839760,7500,7500,7500,7500,0
20230601,195400,72839760,7500,7500,7500,7500,0
20230601,195300,72839760,7500,7500,7500,7500,0
20230601,195200,72839760,7500,7500,7500,7500,0
20230601,195100,72839760,7500,7500,7500,7500,0
20230601,195000,72839760,7500,7500,7500,7500,0
20230601,194900,72839760,7500,7500,7500,7500,0
20230601,194800,72839760,7500,7500,7500,7500,0
20230601,194700,72839760,7500,7500,7500,7500,0
20230601,194600,72839760,7500,7500,7500,7500,0
20230601,194500,72839760,7500,7500,7500,7500,0
20230601,194400,72839760,7500,7500,7500,7500,0
20230601,194300,72839760,7500,7500,7500,7500,0
20230601,194200,72839760,7500,7500,7500,7500,0
20230601,194100,72839760,7500,7500,7500,7500,0
20230601,194000,72839760,7500,7500,7500,7500,0
20230601,193900,72839760,7500,7500,7500,7500,0
20230601,193800,72839760,7500,7500,7500,7500,0
20230601,193700,72839760,7500,7500,7500,7500,0
20230601,193600,72839760,7500,7500,7500,7500,0
20230601,193500,72839760,7500,7500,7500,7500,0
20230601,193400,72839760,7500,7500,7500,7500,0
20230601,193300,72839760,7500,7500,7500,7500,0
20230601,193200,72839760,7500,7500,7500,7500,0
20230601,193100,72839760,7500,7500,7500,7500,0
20230601,193000,72839760,7500,7500,7500,7500,0
20230601,192900,72839760,7500,7500,7500,7500,0
20230601,192800,72839760,7500,7500,7500,7500,141
20230601,192700,72839760,7500,7500,7500,7500,0
20230601,192600,72839760,7500,7500,7500,7500,0
20230601,192500,72839760,7500,7500,7500,7500,0
20230601,192400,72839760,7500,7500,7500,7500,0
20230601,192300,72839760,7500,7500,7500,7500,0
20230601,192200,72839760,7500,7500,7500,7500,0
20230601,192100,72839760,7500,7500,7500,7500,0
20230601,192000,72839760,7500,7500,7500,7500,0
20230601,191900,72839760,7500,7500,7500,7500,0
20230601,191800,72839760,7500,7500,7500,7500,0
20230601,191700,72839760,7500,7500,7500,7500,0
20230601,191600,72839760,7500,7500,7500,7500,0
20230601,191500,72839760,7500,7500,7500,7500,0
20230601,191400,72839760,7500,7500,7500,7500,0
20230601,191300,72839760,7500,7500,7500,7500,0
20230601,191200,72839760,7500,7500,7500,7500,0
20230601,191100,72839760,7500,7500,7500,7500,0
20230601,191000,72839760,7500,7500,7500,7500,0
20230601,190900,72839760,7500,7500,7500,7500,0
20230601,190800,72839760,7500,7500,7500,7500,0
20230601,190700,72839760,7500,7500,7500,7500,0
20230601,190600,72839760,7500,7500,7500,7500,0
20230601,190500,72839760,7500,7500,7500,7500,0
20230601,190400,72839760,7500,7500,7500,7500,0
20230601,190300,72839760,7500,7500,7500,7500,0
20230601,190200,72839760,7500,7500,7500,7500,0
20230601,190100,72839760,7500,7500,7500,7500,0
20230601,190000,72839760,7500,7500,7500,7500,0
20230601,185900,72839760,7500,7500,7500,7500,0
20230601,185800,72839760,7500,7500,7500,7500,141
20230601,185700,72839760,7500,7500,7500,7500,0
20230601,185600,72839760,7500,7500,7500,7500,0
20230601,185500,72839760,7500,7500,7500,7500,0
20230601,185400,72839760,7500,7500,7500,7500,0
20230601,185300,72839760,7500,7500,7500,7500,0
20230601,185200,72839760,7500,7500,7500,7500,0
20230601,185100,72839760,7500,7500,7500,7500,0
20230601,185000,72839760,7500,7500,7500,7500,0
20230601,184900,72839760,7500,7500,7500,7500,0
20230601,184800,72839760,7500,7500,7500,7500,0
20230601,184700,72839760,7500,7500,7500,7500,0
20230601,184600,72839760,7500,7500,7500,7500,0
20230601,184500,72839760,7500,7500,7500,7500,0
20230601,184400,72839760,7500,7500,7500,7500,0
20230601,184300,72839760,7500,7500,7500,7500,0
20230601,184200,72839760,7500,7500,7500,7500,0
20230601,184100,72839760,7500,7500,7500,7500,0
20230601,184000,72839760,7500,7500,7500,7500,0
20230601,183900,72839760,7500,7500,7500,7500,0
20230601,183800,72839760,7500,7500,7500,7500,0
20230601,183700,72839760,7500,7500,7500,7500,0
20230601,183600,72839760,7500,7500,7500,7500,0
20230601,183500,72839760,7500,7500,7500,7500,0
20230601,183400,72839760,7500,7500,7500,7500,0
20230601,183300,72839760,7500,7500,7500,7500,0
20230601,183200,72839760,7500,7500,7500,7500,0
20230601,183100,72839760,7500,7500,7500,7500,0
20230601,183000,72839760,7500,7500,7500,7500,0
20230601,182900,72839760,7500,7500,7500,7500,0
20230601,182800,72839760,7500,7500,7500,7500,141
20230601,182700,72839760,7500,7500,7500,7500,0
20230601,182600,72839760,7500,7500,7500,7500,0
20230601,182500,72839760,7500,7500,7500,7500,0
20230601,182400,72839760,7500,7500,7500,7500,0
20230601,182300,72839760,7500,7500,7500,7500,0
20230601,182200,72839760,7500,7500,7500,7500,0
20230601,182100,72839760,7500,7500,7500,7500,0
20230601,182000,72839760,7500,7500,7500,7500,0
20230601,181900,72839760,7500,7500,7500,7500,0
20230601,181800,72839760,7500,7500,7500,7500,0
20230601,181700,72839760,7500,7500,7500,7500,0
20230601,181600,72839760,7500,7500,7500,7500,0
20230601,181500,72839760,7500,7500,7500,7500,0
20230601,181400,72839760,7500,7500,7500,7500,0
20230601,181300,72839760,7500,7500,7500,7500,0
20230601,181200,72839760,7500,7500,7500,7500,0
20230601,181100,72839760,7500,7500,7500,7500,0
20230601,181000,72839760,7500,7500,7500,7500,0
20230601,180900,72839760,7500,7500,7500,7500,0
20230601,180800,72839760,7500,7500,7500,7500,0
20230601,180700,72839760,7500,7500,7500,7500,0
20230601,180600,72839760,7500,7500,7500,7500,0
20230601,180500,72839760,7500,7500,7500,7500,0
20230601,180400,72839760,7500,7500,7500,7500,0
20230601,180300,72839760,7500,7500,7500,7500,0
20230601,180200,72839760,7500,7500,7500,7500,0
20230601,180100,72839760,7500,7500,7500,7500,0
20230601,180000,72839760,7500,7500,7500,7500,0
20230601,175900,72839760,7500,7500,7500,7500,0
20230601,175800,72839760,7500,7500,7500,7500,141
20230601,175700,72839760,7500,7500,7500,7500,0
20230601,175600,72839760,7500,7500,7500,7500,0
20230601,175500,72839760,7500,7500,7500,7500,0
20230601,175400,72839760,7500,7500,7500,7500,0
20230601,175300,72839760,7500,7500,7500,7500,0
20230601,175200,72839760,7500,7500,7500,7500,0
20230601,175100,72839760,7500,7500,7500,7500,0
20230601,175000,72839760,7500,7500,7500,7500,0
20230601,174900,72839760,7500,7500,7500,7500,0
20230601,174800,72839760,7500,7500,7500,7500,0
20230601,174700,72839760,7500,7500,7500,7500,0
20230601,174600,72839760,7500,7500,7500,7500,0
20230601,174500,72839760,7500,7500,7500,7500,0
20230601,174400,72839760,7500,7500,7500,7500,0
20230601,174300,72839760,7500,7500,7500,7500,0
20230601,174200,72839760,7500,7500,7500,7500,0
20230601,174100,72839760,7500,7500,7500,7500,0
20230601,174000,72839760,7500,7500,7500,7500,0
20230601,173900,72839760,7500,7500,7500,7500,0
20230601,173800,72839760,7500,7500,7500,7500,0
20230601,173700,72839760,7500,7500,7500,7500,0
20230601,173600,72839760,7500,7500,7500,7500,0
20230601,173500,72839760,7500,7500,7500,7500,0
20230601,173400,72839760,7500,7500,7500,7500,0
20230601,173300,72839760,7500,7500,7500,7500,0
20230601,173200,72839760,7500,7500,7500,7500,0
20230601,173100,72839760,7500,7500,7500,7500,0
20230601,173000,72839760,7500,7500,7500,7500,0
20230601,172900,72839760,7500,7500,7500,7500,0
20230601,172800,72839760,7500,7500,7500,7500,141
20230601,172700,72839760,7500,7500,7500,7500,0
20230601,172600,72839760,7500,7500,7500,7500,0
20230601,172500,72839760,7500,7500,7500,7500,0
20230601,172400,72839760,7500,7500,7500,7500,0
20230601,172300,72839760,7500,7500,7500,7500,0
20230601,172200,72839760,7500,7500,7500,7500,0
20230601,172100,72839760,7500,7500,7500,7500,0
20230601,172000,72839760,7500,7500,7500,7500,0
20230601,171900,72839760,7500,7500,7500,7500,0
20230601,171800,72839760,7500,7500,7500,7500,0
20230601,171700,72839760,7500,7500,7500,7500,0
20230601,171600,72839760,7500,7500,7500,7500,0
20230601,171500,72839760,7500,7500,7500,7500,0
20230601,171400,72839760,7500,7500,7500,7500,0
20230601,171300,72839760,7500,7500,7500,7500,0
20230601,171200,72839760,7500,7500,7500,7500,0
20230601,171100,72839760,7500,7500,7500,7500,0
20230601,171000,72839760,7500,7500,7500,7500,0
20230601,170900,72839760,7500,7500,7500,7500,0
20230601,170800,72839760,7500,7500,7500,7500,0
20230601,170700,72839760,7500,7500,7500,7500,0
20230601,170600,72839760,7500,7500,7500,7500,0
20230601,170500,72839760,7500,7500,7500,7500,0
20230601,170400,72839760,7500,7500,7500,7500,0
20230601,170300,72839760,7500,7500,7500,7500,0
20230601,170200,72839760,7500,7500,7500,7500,0
20230601,170100,72839760,7500,7500,7500,7500,0
20230601,170000,72839760,7500,7500,7500,7500,0
20230601,165900,72839760,7500,7500,7500,7500,0
20230601,165800,72839760,7500,7500,7500,7500,141
20230601,165700,72839760,7500,7500,7500,7500,0
20230601,165600,72839760,7500,7500,7500,7500,0
20230601,165500,72839760,7500,7500,7500,7500,0
20230601,165400,72839760,7500,7500,7500,7500,0
20230601,165300,72839760,7500,7500,7500,7500,0
20230601,165200,72839760,7500,7500,7500,7500,0
20230601,165100,72839760,7500,7500,7500,7500,0
20230601,165000,72839760,7500,7500,7500,7500,0
20230601,164900,72839760,7500,7500,7500,7500,0
20230601,164800,72839760,7500,7500,7500,7500,0
20230601,164700,72839760,7500,7500,7500,7500,0
20230601,164600,72839760,7500,7500,7500,7500,0
20230601,164500,72839760,7500,7500,7500,7500,0
20230601,164400,72839760,7500,7500,7500,7500,0
20230601,164300,72839760,7500,7500,7500,7500,0
20230601,164200,72839760,7500,7500,7500,7500,0
20230601,164100,72839760,7500,7500,7500,7500,0
20230601,164000,72839760,7500,7500,7500,7500,0
20230601,163900,72839760,7500,7500,7500,7500,0
20230601,163800,72839760,7500,7500,7500,7500,0
20230601,163700,72839760,7500,7500,7500,7500,0
20230601,163600,72839760,7500,7500,7500,7500,0
20230601,163500,72839760,7500,7500,7500,7500,0
20230601,163400,72839760,7500,7500,7500,7500,0
20230601,163300,72839760,7500,7500,7500,7500,0
20230601,163200,72839760,7500,7500,7500,7500,0
20230601,163100,72839760,7500,7500,7500,7500,0
20230601,163000,72839760,7500,7500,7500,7500,0
20230601,162900,72839760,7500,7500,7500,7500,0
20230601,162800,72839760,7500,7500,7500,7500,141
20230601,162700,72839760,7500,7500,7500,7500,0
20230601,162600,72839760,7500,7500,7500,7500,0
20230601,162500,72839760,7500,7500,7500,7500,0
20230601,162400,72839760,7500,7500,7500,7500,0
20230601,162300,72839760,7500,7500,7500,7500,0
20230601,162200,72839760,7500,7500,7500,7500,0
20230601,162100,72839760,7500,7500,7500,7500,0
20230601,162000,72839760,7500,7500,7500,7500,0
20230601,161900,72839760,7500,7500,7500,7500,0
20230601,161800,72839760,7500,7500,7500,7500,0
20230601,161700,72839760,7500,7500,7500,7500,0
20230601,161600,72839760,7500,7500,7500,7500,0
20230601,161500,72839760,7500,7500,7500,7500,0
20230601,161400,72839760,7500,7500,7500,7500,0
20230601,161300,72839760,7500,7500,7500,7500,0
20230601,161200,72839760,7500,7500,7500,7500,0
20230601,161100,72839760,7500,7500,7500,7500,0
20230601,161000,72839760,7500,7500,7500,7500,0
20230601,160900,72839760,7500,7500,7500,7500,0
20230601,160800,72839760,7500,7500,7500,7500,0
20230601,160700,72839760,7500,7500,7500,7500,0
20230601,160600,72839760,7500,7500,7500,7500,0
20230601,160500,72839760,7500,7500,7500,7500,0
20230601,160400,72839760,7500,7500,7500,7500,0
20230601,160300,72839760,7500,7500,7500,7500,0
20230601,160200,72839760,7500,7500,7500,7500,0
20230601,160100,72839760,7500,7500,7500,7500,0
20230601,160000,72839760,7500,7500,7500,7500,0
20230601,155900,72839760,7500,7500,7500,7500,0
20230601,155800,72839760,7500,7500,7500,7500,141
20230601,155700,72839760,7500,7500,7500,7500,0
20230601,155600,72839760,7500,7500,7500,7500,0
20230601,155500,72839760,7500,7500,7500,7500,0
20230601,155400,72839760,7500,7500,7500,7500,0
20230601,155300,72839760,7500,7500,7500,7500,0
20230601,155200,72839760,7500,7500,7500,7500,0
20230601,155100,72839760,7500,7500,7500,7500,0
20230601,155000,72839760,7500,7500,7500,7500,0
20230601,154900,72839760,7500,7500,7500,7500,0
20230601,154800,72839760,7500,7500,7500,7500,0
20230601,154700,72839760,7500,7500,7500,7500,0
20230601,154600,72839760,7500,7500,7500,7500,0
20230601,154500,72839760,7500,7500,7500,7500,0
20230601,154400,72839760,7500,7500,7500,7500,0
20230601,154300,72839760,7500,7500,7500,7500,0
20230601,154200,72839760,7500,7500,7500,7500,0
20230601,154100,72839760,7500,7500,7500,7500,0
20230601,154000,72839760,7500,7500,7500,7500,0
20230601,153900,72839760,7500,7500,7500,7500,0
20230601,153800,72839760,7500,7500,7500,7500,0
20230601,153700,72839760,7500,7500,7500,7500,0
20230601,153600,72839760,7500,7500,7500,7500,0
20230601,153500,72839760,7500,7500,7500,7500,0
20230601,153400,72839760,7500,7500,7500,7500,0
20230601,153300,72839760,7500,7500,7500,7500,0
20230601,153200,72839760,7500,7500,7500,7500,0
20230601,153100,72839760,7500,7500,7500,7500,0
20230601,153000,72839760,7500,7500,7500,7500,141
20230601,152900,71782260,7470,7470,7470,7470,0
20230601,152800,71782260,7470,7470,7470,7470,0
20230601,152700,71782260,7470,7470,7470,7470,0
20230601,152600,71782260,7470,7470,7470,7470,0
20230601,152500,71782260,7470,7470,7470,7470,0
20230601,152400,71782260,7470,7470,7470,7470,0
20230601,152300,71782260,7470,7470,7470,7470,0
20230601,152200,71782260,7470,7470,7470,7470,0
20230601,152100,71782260,7470,7470,7470,7470,0
20230601,152000,71782260,7470,7470,7470,7470,0
20230601,151900,71782260,7470,7470,7470,7470,0
20230601,151800,71782260,7470,7470,7470,7470,24
20230601,151700,71602980,7470,7470,7470,7470,0
20230601,151600,71602980,7470,7470,7470,7470,515
20230601,151500,67755930,7470,7470,7470,7470,0
20230601,151400,67755930,7470,7440,7470,7440,471
20230601,151300,64237860,7440,7450,7450,7440,13
20230601,151200,64141040,7440,7440,7440,7440,0
20230601,151100,64141040,7440,7440,7440,7440,0
20230601,151000,64141040,7440,7440,7440,7440,0
20230601,150900,64141040,7440,7440,7440,7440,0
20230601,150800,64141040,7440,7440,7440,7440,0
20230601,150700,64141040,7440,7440,7440,7440,0
20230601,150600,64141040,7440,7440,7440,7440,0
20230601,150500,64141040,7440,7460,7460,7440,9
20230601,150400,64073920,7470,7470,7470,7470,0
20230601,150300,64073920,7470,7470,7470,7470,2
20230601,150200,64058980,7430,7430,7430,7430,0
20230601,150100,64058980,7430,7430,7430,7430,0
20230601,150000,64058980,7430,7430,7430,7430,0
20230601,145900,64058980,7430,7430,7430,7430,0
20230601,145800,64058980,7430,7430,7430,7430,0
20230601,145700,64058980,7430,7430,7430,7430,0
20230601,145600,64058980,7430,7430,7430,7430,0
20230601,145500,64058980,7430,7430,7430,7430,0
20230601,145400,64058980,7430,7430,7430,7430,0
20230601,145300,64058980,7430,7430,7430,7430,0
20230601,145200,64058980,7430,7430,7430,7430,0
20230601,145100,64058980,7430,7430,7430,7430,0
20230601,145000,64058980,7430,7430,7430,7430,0
20230601,144900,64058980,7430,7430,7430,7430,0
20230601,144800,64058980,7430,7430,7430,7430,0
20230601,144700,64058980,7430,7430,7430,7430,0
20230601,144600,64058980,7430,7430,7430,7430,0
20230601,144500,64058980,7430,7430,7430,7430,0
20230601,144400,64058980,7430,7430,7430,7430,0
20230601,144300,64058980,7430,7430,7430,7430,0
20230601,144200,64058980,7430,7430,7430,7430,0
20230601,144100,64058980,7430,7430,7430,7430,0
20230601,144000,64058980,7430,7430,7430,7430,0
20230601,143900,64058980,7430,7430,7430,7430,0
20230601,143800,64058980,7430,7430,7430,7430,0
20230601,143700,64058980,7430,7430,7430,7430,0
20230601,143600,64058980,7430,7430,7430,7430,0
20230601,143500,64058980,7430,7430,7430,7430,0
20230601,143400,64058980,7430,7430,7430,7430,0
20230601,143300,64058980,7430,7430,7430,7430,3
20230601,143200,64036690,7430,7430,7430,7430,0
20230601,143100,64036690,7430,7430,7430,7430,0
20230601,143000,64036690,7430,7430,7430,7430,0
20230601,142900,64036690,7430,7430,7430,7430,0
20230601,142800,64036690,7430,7430,7430,7430,0
20230601,142700,64036690,7430,7430,7430,7430,0
20230601,142600,64036690,7430,7430,7430,7430,0
20230601,142500,64036690,7430,7430,7430,7430,0
20230601,142400,64036690,7430,7430,7430,7430,0
20230601,142300,64036690,7430,7430,7430,7430,0
20230601,142200,64036690,7430,7430,7430,7430,0
20230601,142100,64036690,7430,7430,7430,7430,0
20230601,142000,64036690,7430,7430,7430,7430,0
20230601,141900,64036690,7430,7430,7430,7430,0
20230601,141800,64036690,7430,7430,7430,7430,0
20230601,141700,64036690,7430,7430,7430,7430,0
20230601,141600,64036690,7430,7430,7430,7430,0
20230601,141500,64036690,7430,7430,7430,7430,0
20230601,141400,64036690,7430,7440,7440,7430,20
20230601,141300,63888060,7500,7500,7500,7500,0
20230601,141200,63888060,7500,7500,7500,7500,0
20230601,141100,63888060,7500,7500,7500,7500,0
20230601,141000,63888060,7500,7500,7500,7500,0
20230601,140900,63888060,7500,7500,7500,7500,0
20230601,140800,63888060,7500,7500,7500,7500,0
20230601,140700,63888060,7500,7500,7500,7500,0
20230601,140600,63888060,7500,7500,7500,7500,0
20230601,140500,63888060,7500,7500,7500,7500,0
20230601,140400,63888060,7500,7500,7500,7500,11
20230601,140300,63805560,7500,7500,7500,7500,0
20230601,140200,63805560,7500,7500,7500,7500,0
20230601,140100,63805560,7500,7500,7500,7500,0
20230601,140000,63805560,7500,7500,7500,7500,0
20230601,135900,63805560,7500,7500,7500,7500,0
20230601,135800,63805560,7500,7500,7500,7500,0
20230601,135700,63805560,7500,7500,7500,7500,1
20230601,135600,63798060,7500,7500,7500,7500,0
20230601,135500,63798060,7500,7500,7500,7500,0
20230601,135400,63798060,7500,7500,7500,7500,0
20230601,135300,63798060,7500,7500,7500,7500,0
20230601,135200,63798060,7500,7500,7500,7500,0
20230601,135100,63798060,7500,7500,7500,7500,0
20230601,135000,63798060,7500,7500,7500,7500,5
20230601,134900,63760560,7500,7500,7500,7500,194
20230601,134800,62305560,7430,7430,7430,7430,0
20230601,134700,62305560,7430,7430,7430,7430,0
20230601,134600,62305560,7430,7430,7430,7430,0
20230601,134500,62305560,7430,7430,7430,7430,0
20230601,134400,62305560,7430,7430,7430,7430,0
20230601,134300,62305560,7430,7430,7430,7430,0
20230601,134200,62305560,7430,7430,7430,7430,0
20230601,134100,62305560,7430,7430,7430,7430,0
20230601,134000,62305560,7430,7430,7430,7430,0
20230601,133900,62305560,7430,7430,7430,7430,0
20230601,133800,62305560,7430,7430,7430,7430,0
20230601,133700,62305560,7430,7430,7430,7430,0
20230601,133600,62305560,7430,7430,7430,7430,0
20230601,133500,62305560,7430,7430,7430,7430,0
20230601,133400,62305560,7430,7430,7430,7430,0
20230601,133300,62305560,7430,7430,7430,7430,0
20230601,133200,62305560,7430,7430,7430,7430,0
20230601,133100,62305560,7430,7430,7430,7430,0
20230601,133000,62305560,7430,7430,7430,7430,0
20230601,132900,62305560,7430,7430,7430,7430,0
20230601,132800,62305560,7430,7430,7430,7430,0
20230601,132700,62305560,7430,7430,7430,7430,0
20230601,132600,62305560,7430,7430,7430,7430,18
20230601,132500,62171820,7430,7430,7430,7430,0
20230601,132400,62171820,7430,7460,7500,7430,949
20230601,132300,55065390,7470,7470,7470,7470,0
20230601,132200,55065390,7470,7470,7470,7470,0
20230601,132100,55065390,7470,7470,7470,7470,0
20230601,132000,55065390,7470,7470,7470,7470,0
20230601,131900,55065390,7470,7470,7470,7470,0
20230601,131800,55065390,7470,7470,7470,7470,0
20230601,131700,55065390,7470,7470,7470,7470,0
20230601,131600,55065390,7470,7470,7470,7470,0
20230601,131500,55065390,7470,7470,7470,7470,0
20230601,131400,55065390,7470,7470,7470,7470,0
20230601,131300,55065390,7470,7470,7470,7470,0
20230601,131200,55065390,7470,7470,7470,7470,0
20230601,131100,55065390,7470,7470,7470,7470,0
20230601,131000,55065390,7470,7470,7470,7470,0
20230601,130900,55065390,7470,7470,7470,7470,0
20230601,130800,55065390,7470,7470,7470,7470,0
20230601,130700,55065390,7470,7470,7470,7470,0
20230601,130600,55065390,7470,7470,7470,7470,0
20230601,130500,55065390,7470,7470,7470,7470,0
20230601,130400,55065390,7470,7470,7470,7470,0
20230601,130300,55065390,7470,7470,7470,7470,0
20230601,130200,55065390,7470,7470,7470,7470,0
20230601,130100,55065390,7470,7470,7470,7470,0
20230601,130000,55065390,7470,7470,7470,7470,1
20230601,125900,55057920,7430,7430,7430,7430,0
20230601,125800,55057920,7430,7430,7430,7430,0
20230601,125700,55057920,7430,7430,7430,7430,0
20230601,125600,55057920,7430,7430,7430,7430,0
20230601,125500,55057920,7430,7430,7430,7430,0
20230601,125400,55057920,7430,7430,7430,7430,0
20230601,125300,55057920,7430,7430,7430,7430,0
20230601,125200,55057920,7430,7430,7430,7430,0
20230601,125100,55057920,7430,7430,7430,7430,0
20230601,125000,55057920,7430,7430,7430,7430,0
20230601,124900,55057920,7430,7430,7430,7430,0
20230601,124800,55057920,7430,7430,7430,7430,0
20230601,124700,55057920,7430,7430,7430,7430,0
20230601,124600,55057920,7430,7430,7430,7430,0
20230601,124500,55057920,7430,7430,7430,7430,0
20230601,124400,55057920,7430,7430,7430,7430,0
20230601,124300,55057920,7430,7430,7430,7430,0
20230601,124200,55057920,7430,7430,7430,7430,0
20230601,124100,55057920,7430,7430,7430,7430,0
20230601,124000,55057920,7430,7430,7430,7430,0
20230601,123900,55057920,7430,7430,7430,7430,0
20230601,123800,55057920,7430,7430,7430,7430,0
20230601,123700,55057920,7430,7430,7430,7430,0
20230601,123600,55057920,7430,7430,7430,7430,0
20230601,123500,55057920,7430,7430,7430,7430,0
20230601,123400,55057920,7430,7430,7430,7430,0
20230601,123300,55057920,7430,7430,7430,7430,0
20230601,123200,55057920,7430,7430,7430,7430,0
20230601,123100,55057920,7430,7430,7430,7430,0
20230601,123000,55057920,7430,7430,7430,7430,0
20230601,122900,55057920,7430,7430,7430,7430,2
20230601,122800,55043060,7470,7470,7470,7470,0
20230601,122700,55043060,7470,7470,7470,7470,0
20230601,122600,55043060,7470,7470,7470,7470,0
20230601,122500,55043060,7470,7470,7470,7470,0
20230601,122400,55043060,7470,7470,7470,7470,11
20230601,122300,54960890,7470,7470,7470,7470,0
20230601,122200,54960890,7470,7470,7470,7470,0
20230601,122100,54960890,7470,7470,7470,7470,0
20230601,122000,54960890,7470,7470,7470,7470,0
20230601,121900,54960890,7470,7470,7470,7470,1
20230601,121800,54953420,7440,7440,7440,7440,172
20230601,121700,53673740,7440,7440,7440,7440,0
20230601,121600,53673740,7440,7440,7440,7440,0
20230601,121500,53673740,7440,7440,7440,7440,0
20230601,121400,53673740,7440,7440,7440,7440,0
20230601,121300,53673740,7440,7440,7440,7440,0
20230601,121200,53673740,7440,7440,7440,7440,10
20230601,121100,53599340,7440,7440,7440,7440,0
20230601,121000,53599340,7440,7440,7440,7440,0
20230601,120900,53599340,7440,7440,7440,7440,0
20230601,120800,53599340,7440,7440,7440,7440,0
20230601,120700,53599340,7440,7440,7440,7440,0
20230601,120600,53599340,7440,7440,7440,7440,0
20230601,120500,53599340,7440,7440,7440,7440,0
20230601,120400,53599340,7440,7440,7440,7440,0
20230601,120300,53599340,7440,7440,7440,7440,0
20230601,120200,53599340,7440,7440,7440,7440,0
20230601,120100,53599340,7440,7440,7440,7440,0
20230601,120000,53599340,7440,7440,7440,7440,49
20230601,115900,53234780,7440,7440,7440,7440,0
20230601,115800,53234780,7440,7440,7440,7440,0
20230601,115700,53234780,7440,7440,7440,7440,1
20230601,115600,53227340,7440,7440,7440,7440,3
20230601,115500,53205020,7420,7420,7420,7420,0
20230601,115400,53205020,7420,7420,7420,7420,0
20230601,115300,53205020,7420,7420,7420,7420,0
20230601,115200,53205020,7420,7420,7420,7420,0
20230601,115100,53205020,7420,7420,7420,7420,0
20230601,115000,53205020,7420,7420,7420,7420,0
20230601,114900,53205020,7420,7420,7420,7420,112
20230601,114800,52373980,7420,7420,7420,7420,0
20230601,114700,52373980,7420,7420,7420,7420,0
20230601,114600,52373980,7420,7420,7420,7420,0
20230601,114500,52373980,7420,7420,7420,7420,0
20230601,114400,52373980,7420,7420,7420,7420,0
20230601,114300,52373980,7420,7420,7420,7420,0
20230601,114200,52373980,7420,7420,7420,7420,0
20230601,114100,52373980,7420,7420,7420,7420,0
20230601,114000,52373980,7420,7420,7420,7420,1
20230601,113900,52366560,7410,7410,7410,7410,0
20230601,113800,52366560,7410,7410,7410,7410,0
20230601,113700,52366560,7410,7430,7430,7410,25
20230601,113600,52180950,7440,7440,7440,7440,11
20230601,113500,52099110,7440,7440,7440,7440,0
20230601,113400,52099110,7440,7440,7440,7440,0
20230601,113300,52099110,7440,7440,7440,7440,0
20230601,113200,52099110,7440,7440,7440,7440,0
20230601,113100,52099110,7440,7440,7440,7440,0
20230601,113000,52099110,7440,7440,7440,7440,0
20230601,112900,52099110,7440,7440,7440,7440,0
20230601,112800,52099110,7440,7440,7440,7440,0
20230601,112700,52099110,7440,7440,7440,7440,0
20230601,112600,52099110,7440,7440,7440,7440,0
20230601,112500,52099110,7440,7440,7440,7440,27
20230601,112400,51898230,7440,7440,7440,7440,0
20230601,112300,51898230,7440,7440,7440,7440,0
20230601,112200,51898230,7440,7440,7440,7440,0
20230601,112100,51898230,7440,7440,7440,7440,294
20230601,112000,49710870,7430,7430,7430,7430,0
20230601,111900,49710870,7430,7430,7430,7430,0
20230601,111800,49710870,7430,7430,7430,7430,0
20230601,111700,49710870,7430,7430,7430,7430,6
20230601,111600,49666290,7450,7450,7450,7450,0
20230601,111500,49666290,7450,7450,7450,7450,0
20230601,111400,49666290,7450,7450,7450,7450,0
20230601,111300,49666290,7450,7450,7450,7450,0
20230601,111200,49666290,7450,7450,7450,7450,0
20230601,111100,49666290,7450,7450,7450,7450,0
20230601,111000,49666290,7450,7450,7450,7450,0
20230601,110900,49666290,7450,7450,7450,7450,0
20230601,110800,49666290,7450,7450,7450,7450,0
20230601,110700,49666290,7450,7450,7450,7450,0
20230601,110600,49666290,7450,7450,7450,7450,0
20230601,110500,49666290,7450,7450,7450,7450,0
20230601,110400,49666290,7450,7450,7450,7450,0
20230601,110300,49666290,7450,7450,7450,7450,0
20230601,110200,49666290,7450,7450,7450,7450,0
20230601,110100,49666290,7450,7450,7450,7450,0
20230601,110000,49666290,7450,7450,7450,7450,13
20230601,105900,49569440,7430,7430,7430,7430,0
20230601,105800,49569440,7430,7430,7430,7430,0
20230601,105700,49569440,7430,7430,7430,7430,0
20230601,105600,49569440,7430,7430,7430,7430,0
20230601,105500,49569440,7430,7430,7430,7430,0
20230601,105400,49569440,7430,7430,7430,7430,0
20230601,105300,49569440,7430,7430,7430,7430,0
20230601,105200,49569440,7430,7430,7430,7430,7
20230601,105100,49517430,7470,7470,7470,7470,0
20230601,105000,49517430,7470,7470,7470,7470,0
20230601,104900,49517430,7470,7470,7470,7470,0
20230601,104800,49517430,7470,7470,7470,7470,0
20230601,104700,49517430,7470,7470,7470,7470,0
20230601,104600,49517430,7470,7470,7470,7470,0
20230601,104500,49517430,7470,7470,7470,7470,0
20230601,104400,49517430,7470,7470,7470,7470,0
20230601,104300,49517430,7470,7470,7470,7470,0
20230601,104200,49517430,7470,7470,7470,7470,0
20230601,104100,49517430,7470,7470,7470,7470,0
20230601,104000,49517430,7470,7470,7470,7470,0
20230601,103900,49517430,7470,7470,7470,7470,0
20230601,103800,49517430,7470,7470,7470,7470,0
20230601,103700,49517430,7470,7470,7470,7470,0
20230601,103600,49517430,7470,7470,7470,7470,0
20230601,103500,49517430,7470,7470,7470,7470,1
20230601,103400,49509960,7430,7430,7430,7430,0
20230601,103300,49509960,7430,7430,7430,7430,0
20230601,103200,49509960,7430,7430,7430,7430,35
20230601,103100,49249910,7430,7430,7430,7430,0
20230601,103000,49249910,7430,7430,7430,7430,0
20230601,102900,49249910,7430,7430,7430,7430,0
20230601,102800,49249910,7430,7430,7430,7430,0
20230601,102700,49249910,7430,7430,7430,7430,0
20230601,102600,49249910,7430,7430,7430,7430,0
20230601,102500,49249910,7430,7430,7430,7430,0
20230601,102400,49249910,7430,7430,7430,7430,121
20230601,102300,48350880,7430,7460,7460,7430,158
20230601,102200,47176130,7460,7460,7460,7460,0
20230601,102100,47176130,7460,7460,7460,7460,6
20230601,102000,47131370,7460,7460,7460,7460,0
20230601,101900,47131370,7460,7450,7460,7450,20
20230601,101800,46982230,7430,7430,7430,7430,0
20230601,101700,46982230,7430,7430,7430,7430,0
20230601,101600,46982230,7430,7430,7430,7430,0
20230601,101500,46982230,7430,7430,7430,7430,37
20230601,101400,46707320,7430,7430,7430,7430,0
20230601,101300,46707320,7430,7430,7430,7430,0
20230601,101200,46707320,7430,7430,7430,7430,0
20230601,101100,46707320,7430,7430,7430,7430,0
20230601,101000,46707320,7430,7430,7430,7430,0
20230601,100900,46707320,7430,7430,7430,7430,0
20230601,100800,46707320,7430,7430,7430,7430,0
20230601,100700,46707320,7430,7430,7430,7430,0
20230601,100600,46707320,7430,7430,7430,7430,50
20230601,100500,46335820,7420,7420,7420,7420,0
20230601,100400,46335820,7420,7420,7420,7420,175
20230601,100300,45037320,7420,7420,7420,7420,151
20230601,100200,43916900,7420,7420,7420,7420,2
20230601,100100,43902060,7420,7420,7420,7420,135
20230601,100000,42900360,7420,7420,7420,7420,0
20230601,095900,42900360,7420,7420,7420,7420,0
20230601,095800,42900360,7420,7420,7420,7420,0
20230601,095700,42900360,7420,7420,7420,7420,0
20230601,095600,42900360,7420,7420,7420,7420,0
20230601,095500,42900360,7420,7420,7420,7420,0
20230601,095400,42900360,7420,7420,7420,7420,0
20230601,095300,42900360,7420,7420,7420,7420,3
20230601,095200,42878100,7420,7420,7420,7420,3
20230601,095100,42855840,7420,7420,7420,7420,1
20230601,095000,42848420,7400,7400,7400,7400,0
20230601,094900,42848420,7400,7420,7420,7400,523
20230601,094800,38973140,7460,7460,7460,7460,0
20230601,094700,38973140,7460,7460,7460,7460,0
20230601,094600,38973140,7460,7460,7460,7460,1
20230601,094500,38965680,7410,7410,7410,7410,0
20230601,094400,38965680,7410,7410,7410,7410,0
20230601,094300,38965680,7410,7410,7410,7410,0
20230601,094200,38965680,7410,7410,7410,7410,0
20230601,094100,38965680,7410,7410,7410,7410,0
20230601,094000,38965680,7410,7410,7410,7410,0
20230601,093900,38965680,7410,7410,7410,7410,0
20230601,093800,38965680,7410,7450,7450,7410,453
20230601,093700,35592030,7450,7450,7450,7450,133
20230601,093600,34601180,7450,7450,7450,7450,0
20230601,093500,34601180,7450,7450,7450,7450,1
20230601,093400,34593730,7450,7450,7450,7450,62
20230601,093300,34131830,7450,7450,7450,7450,320
20230601,093200,31747830,7470,7470,7470,7470,8
20230601,093100,31688070,7470,7470,7470,7470,0
20230601,093000,31688070,7470,7470,7470,7470,0
20230601,092900,31688070,7470,7470,7470,7470,0
20230601,092800,31688070,7470,7470,7470,7470,0
20230601,092700,31688070,7470,7470,7470,7470,0
20230601,092600,31688070,7470,7470,7470,7470,0
20230601,092500,31688070,7470,7460,7470,7460,50
20230601,092400,31314970,7450,7450,7450,7450,0
20230601,092300,31314970,7450,7450,7450,7450,0
20230601,092200,31314970,7450,7450,7450,7450,244
20230601,092100,29497170,7450,7450,7450,7450,0
20230601,092000,29497170,7450,7450,7450,7450,15
20230601,091900,29385420,7440,7420,7440,7420,141
20230601,091800,28338070,7430,7430,7430,7430,1
20230601,091700,28330640,7430,7430,7440,7420,209
20230601,091600,26778560,7370,7370,7370,7370,0
20230601,091500,26778560,7370,7360,7370,7300,1912
20230601,091400,12773050,7360,7390,7390,7360,506
20230601,091300,9039820,7390,7390,7390,7390,0
20230601,091200,9039820,7390,7390,7390,7390,0
20230601,091100,9039820,7390,7430,7430,7390,55
20230601,091000,8632890,7430,7430,7430,7430,0
20230601,090900,8632890,7430,7430,7430,7430,0
20230601,090800,8632890,7430,7430,7430,7430,0
20230601,090700,8632890,7430,7430,7430,7430,0
20230601,090600,8632890,7430,7430,7430,7430,50
20230601,090500,8261390,7360,7440,7440,7360,424
20230601,090400,5119650,7440,7440,7440,7440,0
20230601,090300,5119650,7440,7440,7440,7440,99
20230601,090200,4383090,7440,7440,7440,7440,10
20230601,090100,4308690,7440,7480,7480,7440,571
20230601,090000,45000,7500,7500,7500,7500,6