KissMeData/050960/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203700,57259710,11080,11080,11080,11080,286
20230601,203600,57259710,11080,11080,11080,11080,0
20230601,203500,57259710,11080,11080,11080,11080,0
20230601,203400,57259710,11080,11080,11080,11080,0
20230601,203300,57259710,11080,11080,11080,11080,0
20230601,203200,57259710,11080,11080,11080,11080,0
20230601,203100,57259710,11080,11080,11080,11080,0
20230601,203000,57259710,11080,11080,11080,11080,0
20230601,202900,57259710,11080,11080,11080,11080,0
20230601,202800,57259710,11080,11080,11080,11080,0
20230601,202700,57259710,11080,11080,11080,11080,0
20230601,202600,57259710,11080,11080,11080,11080,0
20230601,202500,57259710,11080,11080,11080,11080,0
20230601,202400,57259710,11080,11080,11080,11080,0
20230601,202300,57259710,11080,11080,11080,11080,0
20230601,202200,57259710,11080,11080,11080,11080,0
20230601,202100,57259710,11080,11080,11080,11080,0
20230601,202000,57259710,11080,11080,11080,11080,0
20230601,201900,57259710,11080,11080,11080,11080,0
20230601,201800,57259710,11080,11080,11080,11080,0
20230601,201700,57259710,11080,11080,11080,11080,0
20230601,201600,57259710,11080,11080,11080,11080,0
20230601,201500,57259710,11080,11080,11080,11080,0
20230601,201400,57259710,11080,11080,11080,11080,0
20230601,201300,57259710,11080,11080,11080,11080,0
20230601,201200,57259710,11080,11080,11080,11080,0
20230601,201100,57259710,11080,11080,11080,11080,0
20230601,201000,57259710,11080,11080,11080,11080,0
20230601,200900,57259710,11080,11080,11080,11080,0
20230601,200800,57259710,11080,11080,11080,11080,0
20230601,200700,57259710,11080,11080,11080,11080,286
20230601,200600,57259710,11080,11080,11080,11080,0
20230601,200500,57259710,11080,11080,11080,11080,0
20230601,200400,57259710,11080,11080,11080,11080,0
20230601,200300,57259710,11080,11080,11080,11080,0
20230601,200200,57259710,11080,11080,11080,11080,0
20230601,200100,57259710,11080,11080,11080,11080,0
20230601,200000,57259710,11080,11080,11080,11080,0
20230601,195900,57259710,11080,11080,11080,11080,0
20230601,195800,57259710,11080,11080,11080,11080,0
20230601,195700,57259710,11080,11080,11080,11080,0
20230601,195600,57259710,11080,11080,11080,11080,0
20230601,195500,57259710,11080,11080,11080,11080,0
20230601,195400,57259710,11080,11080,11080,11080,0
20230601,195300,57259710,11080,11080,11080,11080,0
20230601,195200,57259710,11080,11080,11080,11080,0
20230601,195100,57259710,11080,11080,11080,11080,0
20230601,195000,57259710,11080,11080,11080,11080,0
20230601,194900,57259710,11080,11080,11080,11080,0
20230601,194800,57259710,11080,11080,11080,11080,0
20230601,194700,57259710,11080,11080,11080,11080,0
20230601,194600,57259710,11080,11080,11080,11080,0
20230601,194500,57259710,11080,11080,11080,11080,0
20230601,194400,57259710,11080,11080,11080,11080,0
20230601,194300,57259710,11080,11080,11080,11080,0
20230601,194200,57259710,11080,11080,11080,11080,0
20230601,194100,57259710,11080,11080,11080,11080,0
20230601,194000,57259710,11080,11080,11080,11080,0
20230601,193900,57259710,11080,11080,11080,11080,0
20230601,193800,57259710,11080,11080,11080,11080,0
20230601,193700,57259710,11080,11080,11080,11080,286
20230601,193600,57259710,11080,11080,11080,11080,0
20230601,193500,57259710,11080,11080,11080,11080,0
20230601,193400,57259710,11080,11080,11080,11080,0
20230601,193300,57259710,11080,11080,11080,11080,0
20230601,193200,57259710,11080,11080,11080,11080,0
20230601,193100,57259710,11080,11080,11080,11080,0
20230601,193000,57259710,11080,11080,11080,11080,0
20230601,192900,57259710,11080,11080,11080,11080,0
20230601,192800,57259710,11080,11080,11080,11080,0
20230601,192700,57259710,11080,11080,11080,11080,0
20230601,192600,57259710,11080,11080,11080,11080,0
20230601,192500,57259710,11080,11080,11080,11080,0
20230601,192400,57259710,11080,11080,11080,11080,0
20230601,192300,57259710,11080,11080,11080,11080,0
20230601,192200,57259710,11080,11080,11080,11080,0
20230601,192100,57259710,11080,11080,11080,11080,0
20230601,192000,57259710,11080,11080,11080,11080,0
20230601,191900,57259710,11080,11080,11080,11080,0
20230601,191800,57259710,11080,11080,11080,11080,0
20230601,191700,57259710,11080,11080,11080,11080,0
20230601,191600,57259710,11080,11080,11080,11080,0
20230601,191500,57259710,11080,11080,11080,11080,0
20230601,191400,57259710,11080,11080,11080,11080,0
20230601,191300,57259710,11080,11080,11080,11080,0
20230601,191200,57259710,11080,11080,11080,11080,0
20230601,191100,57259710,11080,11080,11080,11080,0
20230601,191000,57259710,11080,11080,11080,11080,0
20230601,190900,57259710,11080,11080,11080,11080,0
20230601,190800,57259710,11080,11080,11080,11080,0
20230601,190700,57259710,11080,11080,11080,11080,286
20230601,190600,57259710,11080,11080,11080,11080,0
20230601,190500,57259710,11080,11080,11080,11080,0
20230601,190400,57259710,11080,11080,11080,11080,0
20230601,190300,57259710,11080,11080,11080,11080,0
20230601,190200,57259710,11080,11080,11080,11080,0
20230601,190100,57259710,11080,11080,11080,11080,0
20230601,190000,57259710,11080,11080,11080,11080,0
20230601,185900,57259710,11080,11080,11080,11080,0
20230601,185800,57259710,11080,11080,11080,11080,0
20230601,185700,57259710,11080,11080,11080,11080,0
20230601,185600,57259710,11080,11080,11080,11080,0
20230601,185500,57259710,11080,11080,11080,11080,0
20230601,185400,57259710,11080,11080,11080,11080,0
20230601,185300,57259710,11080,11080,11080,11080,0
20230601,185200,57259710,11080,11080,11080,11080,0
20230601,185100,57259710,11080,11080,11080,11080,0
20230601,185000,57259710,11080,11080,11080,11080,0
20230601,184900,57259710,11080,11080,11080,11080,0
20230601,184800,57259710,11080,11080,11080,11080,0
20230601,184700,57259710,11080,11080,11080,11080,0
20230601,184600,57259710,11080,11080,11080,11080,0
20230601,184500,57259710,11080,11080,11080,11080,0
20230601,184400,57259710,11080,11080,11080,11080,0
20230601,184300,57259710,11080,11080,11080,11080,0
20230601,184200,57259710,11080,11080,11080,11080,0
20230601,184100,57259710,11080,11080,11080,11080,0
20230601,184000,57259710,11080,11080,11080,11080,0
20230601,183900,57259710,11080,11080,11080,11080,0
20230601,183800,57259710,11080,11080,11080,11080,0
20230601,183700,57259710,11080,11080,11080,11080,286
20230601,183600,57259710,11080,11080,11080,11080,0
20230601,183500,57259710,11080,11080,11080,11080,0
20230601,183400,57259710,11080,11080,11080,11080,0
20230601,183300,57259710,11080,11080,11080,11080,0
20230601,183200,57259710,11080,11080,11080,11080,0
20230601,183100,57259710,11080,11080,11080,11080,0
20230601,183000,57259710,11080,11080,11080,11080,0
20230601,182900,57259710,11080,11080,11080,11080,0
20230601,182800,57259710,11080,11080,11080,11080,0
20230601,182700,57259710,11080,11080,11080,11080,0
20230601,182600,57259710,11080,11080,11080,11080,0
20230601,182500,57259710,11080,11080,11080,11080,0
20230601,182400,57259710,11080,11080,11080,11080,0
20230601,182300,57259710,11080,11080,11080,11080,0
20230601,182200,57259710,11080,11080,11080,11080,0
20230601,182100,57259710,11080,11080,11080,11080,0
20230601,182000,57259710,11080,11080,11080,11080,0
20230601,181900,57259710,11080,11080,11080,11080,0
20230601,181800,57259710,11080,11080,11080,11080,0
20230601,181700,57259710,11080,11080,11080,11080,0
20230601,181600,57259710,11080,11080,11080,11080,0
20230601,181500,57259710,11080,11080,11080,11080,0
20230601,181400,57259710,11080,11080,11080,11080,0
20230601,181300,57259710,11080,11080,11080,11080,0
20230601,181200,57259710,11080,11080,11080,11080,0
20230601,181100,57259710,11080,11080,11080,11080,0
20230601,181000,57259710,11080,11080,11080,11080,0
20230601,180900,57259710,11080,11080,11080,11080,0
20230601,180800,57259710,11080,11080,11080,11080,0
20230601,180700,57259710,11080,11080,11080,11080,286
20230601,180600,57259710,11080,11080,11080,11080,0
20230601,180500,57259710,11080,11080,11080,11080,0
20230601,180400,57259710,11080,11080,11080,11080,0
20230601,180300,57259710,11080,11080,11080,11080,0
20230601,180200,57259710,11080,11080,11080,11080,0
20230601,180100,57259710,11080,11080,11080,11080,0
20230601,180000,57259710,11080,11080,11080,11080,0
20230601,175900,57259710,11080,11080,11080,11080,0
20230601,175800,57259710,11080,11080,11080,11080,0
20230601,175700,57259710,11080,11080,11080,11080,0
20230601,175600,57259710,11080,11080,11080,11080,0
20230601,175500,57259710,11080,11080,11080,11080,0
20230601,175400,57259710,11080,11080,11080,11080,0
20230601,175300,57259710,11080,11080,11080,11080,0
20230601,175200,57259710,11080,11080,11080,11080,0
20230601,175100,57259710,11080,11080,11080,11080,0
20230601,175000,57259710,11080,11080,11080,11080,0
20230601,174900,57259710,11080,11080,11080,11080,0
20230601,174800,57259710,11080,11080,11080,11080,0
20230601,174700,57259710,11080,11080,11080,11080,0
20230601,174600,57259710,11080,11080,11080,11080,0
20230601,174500,57259710,11080,11080,11080,11080,0
20230601,174400,57259710,11080,11080,11080,11080,0
20230601,174300,57259710,11080,11080,11080,11080,0
20230601,174200,57259710,11080,11080,11080,11080,0
20230601,174100,57259710,11080,11080,11080,11080,0
20230601,174000,57259710,11080,11080,11080,11080,0
20230601,173900,57259710,11080,11080,11080,11080,0
20230601,173800,57259710,11080,11080,11080,11080,0
20230601,173700,57259710,11080,11080,11080,11080,286
20230601,173600,57259710,11080,11080,11080,11080,0
20230601,173500,57259710,11080,11080,11080,11080,0
20230601,173400,57259710,11080,11080,11080,11080,0
20230601,173300,57259710,11080,11080,11080,11080,0
20230601,173200,57259710,11080,11080,11080,11080,0
20230601,173100,57259710,11080,11080,11080,11080,0
20230601,173000,57259710,11080,11080,11080,11080,0
20230601,172900,57259710,11080,11080,11080,11080,0
20230601,172800,57259710,11080,11080,11080,11080,0
20230601,172700,57259710,11080,11080,11080,11080,0
20230601,172600,57259710,11080,11080,11080,11080,0
20230601,172500,57259710,11080,11080,11080,11080,0
20230601,172400,57259710,11080,11080,11080,11080,0
20230601,172300,57259710,11080,11080,11080,11080,0
20230601,172200,57259710,11080,11080,11080,11080,0
20230601,172100,57259710,11080,11080,11080,11080,0
20230601,172000,57259710,11080,11080,11080,11080,0
20230601,171900,57259710,11080,11080,11080,11080,0
20230601,171800,57259710,11080,11080,11080,11080,0
20230601,171700,57259710,11080,11080,11080,11080,0
20230601,171600,57259710,11080,11080,11080,11080,0
20230601,171500,57259710,11080,11080,11080,11080,0
20230601,171400,57259710,11080,11080,11080,11080,0
20230601,171300,57259710,11080,11080,11080,11080,0
20230601,171200,57259710,11080,11080,11080,11080,0
20230601,171100,57259710,11080,11080,11080,11080,0
20230601,171000,57259710,11080,11080,11080,11080,0
20230601,170900,57259710,11080,11080,11080,11080,0
20230601,170800,57259710,11080,11080,11080,11080,0
20230601,170700,57259710,11080,11080,11080,11080,286
20230601,170600,57259710,11080,11080,11080,11080,0
20230601,170500,57259710,11080,11080,11080,11080,0
20230601,170400,57259710,11080,11080,11080,11080,0
20230601,170300,57259710,11080,11080,11080,11080,0
20230601,170200,57259710,11080,11080,11080,11080,0
20230601,170100,57259710,11080,11080,11080,11080,0
20230601,170000,57259710,11080,11080,11080,11080,0
20230601,165900,57259710,11080,11080,11080,11080,0
20230601,165800,57259710,11080,11080,11080,11080,0
20230601,165700,57259710,11080,11080,11080,11080,0
20230601,165600,57259710,11080,11080,11080,11080,0
20230601,165500,57259710,11080,11080,11080,11080,0
20230601,165400,57259710,11080,11080,11080,11080,0
20230601,165300,57259710,11080,11080,11080,11080,0
20230601,165200,57259710,11080,11080,11080,11080,0
20230601,165100,57259710,11080,11080,11080,11080,0
20230601,165000,57259710,11080,11080,11080,11080,0
20230601,164900,57259710,11080,11080,11080,11080,0
20230601,164800,57259710,11080,11080,11080,11080,0
20230601,164700,57259710,11080,11080,11080,11080,0
20230601,164600,57259710,11080,11080,11080,11080,0
20230601,164500,57259710,11080,11080,11080,11080,0
20230601,164400,57259710,11080,11080,11080,11080,0
20230601,164300,57259710,11080,11080,11080,11080,0
20230601,164200,57259710,11080,11080,11080,11080,0
20230601,164100,57259710,11080,11080,11080,11080,0
20230601,164000,57259710,11080,11080,11080,11080,0
20230601,163900,57259710,11080,11080,11080,11080,0
20230601,163800,57259710,11080,11080,11080,11080,0
20230601,163700,57259710,11080,11080,11080,11080,286
20230601,163600,57259710,11080,11080,11080,11080,0
20230601,163500,57259710,11080,11080,11080,11080,0
20230601,163400,57259710,11080,11080,11080,11080,0
20230601,163300,57259710,11080,11080,11080,11080,0
20230601,163200,57259710,11080,11080,11080,11080,0
20230601,163100,57259710,11080,11080,11080,11080,0
20230601,163000,57259710,11080,11080,11080,11080,0
20230601,162900,57259710,11080,11080,11080,11080,0
20230601,162800,57259710,11080,11080,11080,11080,0
20230601,162700,57259710,11080,11080,11080,11080,0
20230601,162600,57259710,11080,11080,11080,11080,0
20230601,162500,57259710,11080,11080,11080,11080,0
20230601,162400,57259710,11080,11080,11080,11080,0
20230601,162300,57259710,11080,11080,11080,11080,0
20230601,162200,57259710,11080,11080,11080,11080,0
20230601,162100,57259710,11080,11080,11080,11080,0
20230601,162000,57259710,11080,11080,11080,11080,0
20230601,161900,57259710,11080,11080,11080,11080,0
20230601,161800,57259710,11080,11080,11080,11080,0
20230601,161700,57259710,11080,11080,11080,11080,0
20230601,161600,57259710,11080,11080,11080,11080,0
20230601,161500,57259710,11080,11080,11080,11080,0
20230601,161400,57259710,11080,11080,11080,11080,0
20230601,161300,57259710,11080,11080,11080,11080,0
20230601,161200,57259710,11080,11080,11080,11080,0
20230601,161100,57259710,11080,11080,11080,11080,0
20230601,161000,57259710,11080,11080,11080,11080,0
20230601,160900,57259710,11080,11080,11080,11080,0
20230601,160800,57259710,11080,11080,11080,11080,0
20230601,160700,57259710,11080,11080,11080,11080,286
20230601,160600,57259710,11080,11080,11080,11080,0
20230601,160500,57259710,11080,11080,11080,11080,0
20230601,160400,57259710,11080,11080,11080,11080,0
20230601,160300,57259710,11080,11080,11080,11080,0
20230601,160200,57259710,11080,11080,11080,11080,0
20230601,160100,57259710,11080,11080,11080,11080,0
20230601,160000,57259710,11080,11080,11080,11080,0
20230601,155900,57259710,11080,11080,11080,11080,0
20230601,155800,57259710,11080,11080,11080,11080,0
20230601,155700,57259710,11080,11080,11080,11080,0
20230601,155600,57259710,11080,11080,11080,11080,0
20230601,155500,57259710,11080,11080,11080,11080,0
20230601,155400,57259710,11080,11080,11080,11080,0
20230601,155300,57259710,11080,11080,11080,11080,0
20230601,155200,57259710,11080,11080,11080,11080,0
20230601,155100,57259710,11080,11080,11080,11080,0
20230601,155000,57259710,11080,11080,11080,11080,0
20230601,154900,57259710,11080,11080,11080,11080,0
20230601,154800,57259710,11080,11080,11080,11080,0
20230601,154700,57259710,11080,11080,11080,11080,0
20230601,154600,57259710,11080,11080,11080,11080,0
20230601,154500,57259710,11080,11080,11080,11080,0
20230601,154400,57259710,11080,11080,11080,11080,0
20230601,154300,57259710,11080,11080,11080,11080,0
20230601,154200,57259710,11080,11080,11080,11080,0
20230601,154100,57259710,11080,11080,11080,11080,0
20230601,154000,57259710,11080,11080,11080,11080,0
20230601,153900,57259710,11080,11080,11080,11080,0
20230601,153800,57259710,11080,11080,11080,11080,0
20230601,153700,57259710,11080,11080,11080,11080,286
20230601,153600,57259710,11080,11080,11080,11080,0
20230601,153500,57259710,11080,11080,11080,11080,0
20230601,153400,57259710,11080,11080,11080,11080,0
20230601,153300,57259710,11080,11080,11080,11080,0
20230601,153200,57259710,11080,11080,11080,11080,0
20230601,153100,57259710,11080,11080,11080,11080,0
20230601,153000,57259710,11080,11080,11080,11080,286
20230601,152900,54090830,11080,11080,11080,11080,0
20230601,152800,54090830,11080,11080,11080,11080,0
20230601,152700,54090830,11080,11080,11080,11080,0
20230601,152600,54090830,11080,11080,11080,11080,0
20230601,152500,54090830,11080,11080,11080,11080,0
20230601,152400,54090830,11080,11080,11080,11080,0
20230601,152300,54090830,11080,11080,11080,11080,0
20230601,152200,54090830,11080,11080,11080,11080,0
20230601,152100,54090830,11080,11080,11080,11080,0
20230601,152000,54090830,11080,11080,11080,11080,0
20230601,151900,54090830,11080,11080,11080,11080,2
20230601,151800,54068670,11080,11080,11080,11080,0
20230601,151700,54068670,11080,11080,11080,11080,0
20230601,151600,54068670,11080,11080,11080,11080,1
20230601,151500,54057590,11070,11070,11070,11070,0
20230601,151400,54057590,11070,11070,11070,11070,0
20230601,151300,54057590,11070,11070,11070,11070,0
20230601,151200,54057590,11070,11070,11070,11070,0
20230601,151100,54057590,11070,11070,11070,11070,101
20230601,151000,52939520,11050,11050,11050,11050,1
20230601,150900,52928470,11060,11060,11060,11060,0
20230601,150800,52928470,11060,11060,11060,11060,0
20230601,150700,52928470,11060,11060,11060,11060,0
20230601,150600,52928470,11060,11060,11060,11060,31
20230601,150500,52585610,11050,11050,11050,11050,0
20230601,150400,52585610,11050,11050,11050,11050,45
20230601,150300,52088360,11050,11050,11050,11050,0
20230601,150200,52088360,11050,11050,11050,11050,0
20230601,150100,52088360,11050,11050,11050,11050,0
20230601,150000,52088360,11050,11050,11050,11050,0
20230601,145900,52088360,11050,11050,11050,11050,0
20230601,145800,52088360,11050,11050,11050,11050,0
20230601,145700,52088360,11050,11050,11050,11050,0
20230601,145600,52088360,11050,11050,11050,11050,0
20230601,145500,52088360,11050,11050,11050,11050,30
20230601,145400,51756860,11060,11060,11060,11060,2
20230601,145300,51734740,11050,11050,11050,11050,0
20230601,145200,51734740,11050,11050,11050,11050,0
20230601,145100,51734740,11050,11050,11050,11050,0
20230601,145000,51734740,11050,11050,11050,11050,0
20230601,144900,51734740,11050,11050,11050,11050,0
20230601,144800,51734740,11050,11050,11050,11050,1
20230601,144700,51723690,11070,11070,11070,11070,63
20230601,144600,51026280,11070,11070,11070,11070,0
20230601,144500,51026280,11070,11070,11070,11070,0
20230601,144400,51026280,11070,11070,11070,11070,0
20230601,144300,51026280,11070,11070,11070,11070,0
20230601,144200,51026280,11070,11070,11070,11070,0
20230601,144100,51026280,11070,11070,11070,11070,0
20230601,144000,51026280,11070,11070,11070,11070,5
20230601,143900,50970930,11070,11070,11070,11070,0
20230601,143800,50970930,11070,11070,11070,11070,0
20230601,143700,50970930,11070,11070,11070,11070,0
20230601,143600,50970930,11070,11080,11080,11070,86
20230601,143500,50018840,11070,11070,11070,11070,0
20230601,143400,50018840,11070,11070,11070,11070,0
20230601,143300,50018840,11070,11070,11070,11070,0
20230601,143200,50018840,11070,11070,11070,11070,0
20230601,143100,50018840,11070,11070,11070,11070,124
20230601,143000,48646160,11070,11070,11070,11070,0
20230601,142900,48646160,11070,11070,11070,11070,0
20230601,142800,48646160,11070,11070,11070,11070,0
20230601,142700,48646160,11070,11070,11070,11070,0
20230601,142600,48646160,11070,11070,11070,11070,0
20230601,142500,48646160,11070,11070,11070,11070,0
20230601,142400,48646160,11070,11070,11070,11070,0
20230601,142300,48646160,11070,11070,11070,11070,0
20230601,142200,48646160,11070,11070,11070,11070,3
20230601,142100,48612950,11070,11070,11070,11070,0
20230601,142000,48612950,11070,11070,11070,11070,2
20230601,141900,48590810,11070,11070,11070,11070,0
20230601,141800,48590810,11070,11070,11070,11070,0
20230601,141700,48590810,11070,11070,11070,11070,9
20230601,141600,48491180,11070,11070,11070,11070,1
20230601,141500,48480110,11050,11050,11050,11050,0
20230601,141400,48480110,11050,11050,11050,11050,0
20230601,141300,48480110,11050,11050,11050,11050,0
20230601,141200,48480110,11050,11050,11050,11050,0
20230601,141100,48480110,11050,11050,11050,11050,0
20230601,141000,48480110,11050,11050,11050,11050,0
20230601,140900,48480110,11050,11050,11050,11050,0
20230601,140800,48480110,11050,11050,11050,11050,0
20230601,140700,48480110,11050,11050,11050,11050,0
20230601,140600,48480110,11050,11050,11050,11050,0
20230601,140500,48480110,11050,11050,11050,11050,0
20230601,140400,48480110,11050,11050,11050,11050,0
20230601,140300,48480110,11050,11050,11050,11050,0
20230601,140200,48480110,11050,11050,11050,11050,0
20230601,140100,48480110,11050,11050,11050,11050,0
20230601,140000,48480110,11050,11050,11050,11050,0
20230601,135900,48480110,11050,11080,11080,11050,4
20230601,135800,48435880,11080,11080,11080,11080,0
20230601,135700,48435880,11080,11080,11080,11080,0
20230601,135600,48435880,11080,11080,11080,11080,0
20230601,135500,48435880,11080,11080,11080,11080,0
20230601,135400,48435880,11080,11080,11080,11080,0
20230601,135300,48435880,11080,11080,11080,11080,0
20230601,135200,48435880,11080,11080,11080,11080,0
20230601,135100,48435880,11080,11080,11080,11080,0
20230601,135000,48435880,11080,11080,11080,11080,0
20230601,134900,48435880,11080,11080,11080,11080,0
20230601,134800,48435880,11080,11080,11080,11080,0
20230601,134700,48435880,11080,11080,11080,11080,0
20230601,134600,48435880,11080,11080,11080,11080,0
20230601,134500,48435880,11080,11080,11080,11080,0
20230601,134400,48435880,11080,11080,11080,11080,0
20230601,134300,48435880,11080,11080,11080,11080,1
20230601,134200,48424800,11070,11070,11070,11070,13
20230601,134100,48280890,11070,11070,11070,11070,0
20230601,134000,48280890,11070,11070,11070,11070,0
20230601,133900,48280890,11070,11070,11070,11070,0
20230601,133800,48280890,11070,11070,11070,11070,0
20230601,133700,48280890,11070,11070,11070,11070,0
20230601,133600,48280890,11070,11040,11070,10990,301
20230601,133500,44966270,11070,11070,11070,11070,1
20230601,133400,44955200,11050,11050,11050,11050,0
20230601,133300,44955200,11050,11050,11050,11050,0
20230601,133200,44955200,11050,11050,11050,11050,0
20230601,133100,44955200,11050,11050,11050,11050,0
20230601,133000,44955200,11050,11050,11050,11050,0
20230601,132900,44955200,11050,11050,11050,11050,0
20230601,132800,44955200,11050,11050,11050,11050,0
20230601,132700,44955200,11050,11050,11050,11050,0
20230601,132600,44955200,11050,11050,11050,11050,0
20230601,132500,44955200,11050,11050,11050,11050,4
20230601,132400,44911000,11050,11050,11050,11050,0
20230601,132300,44911000,11050,11050,11050,11050,0
20230601,132200,44911000,11050,11050,11050,11050,0
20230601,132100,44911000,11050,11040,11050,11040,143
20230601,132000,43331640,11040,11040,11040,11040,5
20230601,131900,43276440,11040,11040,11040,11040,5
20230601,131800,43221240,11040,11040,11040,11040,1
20230601,131700,43210200,10990,10990,10990,10990,5
20230601,131600,43155250,11040,11040,11040,11040,0
20230601,131500,43155250,11040,11040,11040,11040,0
20230601,131400,43155250,11040,11040,11040,11040,0
20230601,131300,43155250,11040,11040,11040,11040,0
20230601,131200,43155250,11040,11040,11040,11040,10
20230601,131100,43044850,11030,11030,11030,11030,100
20230601,131000,41941850,11020,10990,11020,10990,688
20230601,130900,34377740,10990,10990,10990,10990,0
20230601,130800,34377740,10990,10990,10990,10990,0
20230601,130700,34377740,10990,10990,10990,10990,0
20230601,130600,34377740,10990,10990,10990,10990,0
20230601,130500,34377740,10990,10990,10990,10990,0
20230601,130400,34377740,10990,10990,10990,10990,0
20230601,130300,34377740,10990,10990,10990,10990,0
20230601,130200,34377740,10990,10990,10990,10990,0
20230601,130100,34377740,10990,10990,10990,10990,0
20230601,130000,34377740,10990,10990,10990,10990,1
20230601,125900,34366750,10990,10990,10990,10990,0
20230601,125800,34366750,10990,10990,10990,10990,0
20230601,125700,34366750,10990,10980,10990,10940,150
20230601,125600,32722340,10990,10990,10990,10990,0
20230601,125500,32722340,10990,10990,10990,10990,100
20230601,125400,31623340,10990,10990,10990,10990,10
20230601,125300,31513440,10990,10990,10990,10990,0
20230601,125200,31513440,10990,10990,10990,10990,0
20230601,125100,31513440,10990,10990,10990,10990,0
20230601,125000,31513440,10990,10990,10990,10990,0
20230601,124900,31513440,10990,10990,10990,10990,0
20230601,124800,31513440,10990,10990,10990,10990,0
20230601,124700,31513440,10990,10990,10990,10990,0
20230601,124600,31513440,10990,10990,10990,10990,0
20230601,124500,31513440,10990,10990,10990,10990,0
20230601,124400,31513440,10990,10990,10990,10990,1
20230601,124300,31502450,10980,10980,10980,10980,0
20230601,124200,31502450,10980,10980,10980,10980,0
20230601,124100,31502450,10980,10980,10980,10980,0
20230601,124000,31502450,10980,10980,10980,10980,0
20230601,123900,31502450,10980,10980,10980,10980,0
20230601,123800,31502450,10980,10980,10980,10980,0
20230601,123700,31502450,10980,10980,10980,10980,21
20230601,123600,31271870,10990,10990,10990,10990,0
20230601,123500,31271870,10990,10990,10990,10990,0
20230601,123400,31271870,10990,10990,10990,10990,4
20230601,123300,31227910,11020,11020,11020,11020,0
20230601,123200,31227910,11020,11020,11020,11020,0
20230601,123100,31227910,11020,11020,11020,11020,0
20230601,123000,31227910,11020,11020,11020,11020,0
20230601,122900,31227910,11020,11020,11020,11020,0
20230601,122800,31227910,11020,11020,11020,11020,0
20230601,122700,31227910,11020,10990,11020,10990,112
20230601,122600,29997000,11020,11020,11020,11020,0
20230601,122500,29997000,11020,11020,11020,11020,0
20230601,122400,29997000,11020,11020,11020,11020,0
20230601,122300,29997000,11020,11020,11020,11020,0
20230601,122200,29997000,11020,11020,11020,11020,0
20230601,122100,29997000,11020,11020,11020,11020,0
20230601,122000,29997000,11020,11020,11020,11020,0
20230601,121900,29997000,11020,11020,11020,11020,0
20230601,121800,29997000,11020,11020,11020,11020,0
20230601,121700,29997000,11020,11020,11020,11020,0
20230601,121600,29997000,11020,11020,11020,11020,0
20230601,121500,29997000,11020,11020,11020,11020,0
20230601,121400,29997000,11020,11020,11020,11020,0
20230601,121300,29997000,11020,11020,11020,11020,0
20230601,121200,29997000,11020,11020,11020,11020,0
20230601,121100,29997000,11020,11020,11020,11020,0
20230601,121000,29997000,11020,11020,11020,11020,0
20230601,120900,29997000,11020,11020,11020,11020,0
20230601,120800,29997000,11020,11020,11020,11020,0
20230601,120700,29997000,11020,11020,11020,11020,1
20230601,120600,29985980,11020,11020,11020,11020,10
20230601,120500,29875780,10980,10980,10980,10980,100
20230601,120400,28777780,11020,11020,11020,11020,0
20230601,120300,28777780,11020,11020,11020,11020,0
20230601,120200,28777780,11020,11020,11020,11020,0
20230601,120100,28777780,11020,11020,11020,11020,1
20230601,120000,28766760,11010,11010,11010,11010,0
20230601,115900,28766760,11010,11010,11010,11010,0
20230601,115800,28766760,11010,11010,11010,11010,0
20230601,115700,28766760,11010,11010,11010,11010,0
20230601,115600,28766760,11010,11010,11010,11010,0
20230601,115500,28766760,11010,11010,11010,11010,0
20230601,115400,28766760,11010,11010,11010,11010,0
20230601,115300,28766760,11010,11010,11010,11010,0
20230601,115200,28766760,11010,11010,11010,11010,0
20230601,115100,28766760,11010,11010,11010,11010,0
20230601,115000,28766760,11010,11010,11010,11010,0
20230601,114900,28766760,11010,11010,11010,11010,0
20230601,114800,28766760,11010,11010,11010,11010,0
20230601,114700,28766760,11010,11010,11010,11010,0
20230601,114600,28766760,11010,11010,11010,11010,0
20230601,114500,28766760,11010,11010,11010,11010,0
20230601,114400,28766760,11010,11010,11010,11010,45
20230601,114300,28271310,11010,11010,11010,11010,1
20230601,114200,28260300,11010,11010,11010,11010,0
20230601,114100,28260300,11010,11010,11010,11010,0
20230601,114000,28260300,11010,11010,11010,11010,0
20230601,113900,28260300,11010,11010,11010,11010,0
20230601,113800,28260300,11010,11010,11010,11010,0
20230601,113700,28260300,11010,11010,11010,11010,0
20230601,113600,28260300,11010,11010,11010,11010,0
20230601,113500,28260300,11010,11010,11010,11010,0
20230601,113400,28260300,11010,11010,11010,11010,290
20230601,113300,25067400,10950,10950,10950,10950,0
20230601,113200,25067400,10950,10950,10950,10950,0
20230601,113100,25067400,10950,10950,10950,10950,10
20230601,113000,24957900,10950,10950,10950,10950,0
20230601,112900,24957900,10950,10950,10950,10950,0
20230601,112800,24957900,10950,10950,10950,10950,10
20230601,112700,24848400,10950,10950,10950,10950,10
20230601,112600,24738900,11010,11010,11010,11010,0
20230601,112500,24738900,11010,11010,11010,11010,0
20230601,112400,24738900,11010,11010,11010,11010,0
20230601,112300,24738900,11010,11000,11010,11000,2
20230601,112200,24716890,10960,10960,10960,10960,0
20230601,112100,24716890,10960,10960,10960,10960,40
20230601,112000,24278490,10960,10960,10960,10960,0
20230601,111900,24278490,10960,10960,10960,10960,0
20230601,111800,24278490,10960,10960,10960,10960,0
20230601,111700,24278490,10960,10960,10960,10960,0
20230601,111600,24278490,10960,10960,10960,10960,9
20230601,111500,24179850,11000,11000,11000,11000,0
20230601,111400,24179850,11000,11000,11000,11000,0
20230601,111300,24179850,11000,11000,11000,11000,0
20230601,111200,24179850,11000,11000,11000,11000,0
20230601,111100,24179850,11000,11000,11000,11000,0
20230601,111000,24179850,11000,11000,11000,11000,0
20230601,110900,24179850,11000,11000,11000,11000,0
20230601,110800,24179850,11000,11000,11000,11000,0
20230601,110700,24179850,11000,11000,11000,11000,0
20230601,110600,24179850,11000,11000,11000,11000,0
20230601,110500,24179850,11000,11000,11000,11000,0
20230601,110400,24179850,11000,11000,11000,11000,0
20230601,110300,24179850,11000,11000,11000,11000,0
20230601,110200,24179850,11000,11000,11000,11000,0
20230601,110100,24179850,11000,11000,11000,11000,0
20230601,110000,24179850,11000,11000,11000,11000,0
20230601,105900,24179850,11000,11000,11000,11000,0
20230601,105800,24179850,11000,11000,11000,11000,0
20230601,105700,24179850,11000,11000,11000,11000,1
20230601,105600,24168850,11010,11010,11010,11010,0
20230601,105500,24168850,11010,11010,11010,11010,0
20230601,105400,24168850,11010,11010,11010,11010,0
20230601,105300,24168850,11010,11010,11010,11010,0
20230601,105200,24168850,11010,11010,11010,11010,0
20230601,105100,24168850,11010,11010,11010,11010,0
20230601,105000,24168850,11010,11010,11010,11010,0
20230601,104900,24168850,11010,11010,11010,11010,0
20230601,104800,24168850,11010,11010,11010,11010,0
20230601,104700,24168850,11010,11010,11010,11010,1
20230601,104600,24157840,10950,10950,10950,10950,0
20230601,104500,24157840,10950,10950,10950,10950,0
20230601,104400,24157840,10950,10950,10950,10950,50
20230601,104300,23610340,10990,10990,10990,10990,0
20230601,104200,23610340,10990,10990,10990,10990,0
20230601,104100,23610340,10990,10990,10990,10990,0
20230601,104000,23610340,10990,10990,10990,10990,0
20230601,103900,23610340,10990,10990,10990,10990,1
20230601,103800,23599350,11010,11010,11010,11010,0
20230601,103700,23599350,11010,11010,11010,11010,31
20230601,103600,23258040,11010,11000,11010,11000,220
20230601,103500,20836540,11000,11000,11000,11000,0
20230601,103400,20836540,11000,11000,11000,11000,0
20230601,103300,20836540,11000,11000,11000,11000,0
20230601,103200,20836540,11000,11000,11000,11000,0
20230601,103100,20836540,11000,11000,11000,11000,0
20230601,103000,20836540,11000,11000,11000,11000,255
20230601,102900,18031540,11000,11000,11000,11000,0
20230601,102800,18031540,11000,11000,11000,11000,0
20230601,102700,18031540,11000,11000,11000,11000,0
20230601,102600,18031540,11000,11000,11000,11000,0
20230601,102500,18031540,11000,11000,11000,11000,0
20230601,102400,18031540,11000,10960,11000,10960,428
20230601,102300,13333190,10960,10960,10960,10960,0
20230601,102200,13333190,10960,10960,10960,10960,0
20230601,102100,13333190,10960,10960,10960,10960,0
20230601,102000,13333190,10960,10960,10960,10960,0
20230601,101900,13333190,10960,10960,10960,10960,8
20230601,101800,13245510,10960,10970,10970,10960,14
20230601,101700,13091950,10970,10960,10970,10960,19
20230601,101600,12883560,10970,10970,10970,10970,32
20230601,101500,12532520,10970,10970,10970,10970,0
20230601,101400,12532520,10970,10970,10970,10970,0
20230601,101300,12532520,10970,10970,10970,10970,0
20230601,101200,12532520,10970,10970,10970,10970,0
20230601,101100,12532520,10970,10970,10970,10970,0
20230601,101000,12532520,10970,10970,10970,10970,0
20230601,100900,12532520,10970,10970,10970,10970,0
20230601,100800,12532520,10970,10970,10970,10970,0
20230601,100700,12532520,10970,10970,10970,10970,0
20230601,100600,12532520,10970,10970,10970,10970,0
20230601,100500,12532520,10970,10970,10970,10970,0
20230601,100400,12532520,10970,10970,10970,10970,0
20230601,100300,12532520,10970,10970,10970,10970,0
20230601,100200,12532520,10970,10970,10970,10970,0
20230601,100100,12532520,10970,10970,10970,10970,0
20230601,100000,12532520,10970,10970,10970,10970,0
20230601,095900,12532520,10970,10970,10970,10970,0
20230601,095800,12532520,10970,10970,10970,10970,0
20230601,095700,12532520,10970,10970,10970,10970,1
20230601,095600,12521550,10910,10910,10910,10910,0
20230601,095500,12521550,10910,10910,10910,10910,0
20230601,095400,12521550,10910,10910,10910,10910,0
20230601,095300,12521550,10910,10910,10910,10910,36
20230601,095200,12128790,10970,10970,10970,10970,0
20230601,095100,12128790,10970,10970,10970,10970,0
20230601,095000,12128790,10970,10970,10970,10970,0
20230601,094900,12128790,10970,10970,10970,10970,1
20230601,094800,12117820,10910,10910,10910,10910,0
20230601,094700,12117820,10910,10910,10910,10910,0
20230601,094600,12117820,10910,10910,10910,10910,0
20230601,094500,12117820,10910,10910,10910,10910,0
20230601,094400,12117820,10910,10910,10910,10910,0
20230601,094300,12117820,10910,10910,10910,10910,0
20230601,094200,12117820,10910,10910,10910,10910,10
20230601,094100,12008720,10910,10910,10910,10910,130
20230601,094000,10590420,10910,10910,10910,10910,0
20230601,093900,10590420,10910,10910,10910,10910,0
20230601,093800,10590420,10910,10910,10910,10910,0
20230601,093700,10590420,10910,10910,10910,10910,0
20230601,093600,10590420,10910,10910,10910,10910,0
20230601,093500,10590420,10910,10910,10910,10910,0
20230601,093400,10590420,10910,10910,10910,10910,0
20230601,093300,10590420,10910,10910,10910,10910,0
20230601,093200,10590420,10910,10910,10910,10910,0
20230601,093100,10590420,10910,10910,10910,10910,2
20230601,093000,10568600,10900,10960,10960,10900,478
20230601,092900,5342560,10980,10980,10980,10980,0
20230601,092800,5342560,10980,10980,10980,10980,0
20230601,092700,5342560,10980,10980,10980,10980,10
20230601,092600,5232760,10980,10980,10980,10980,10
20230601,092500,5122960,10980,10980,10980,10980,170
20230601,092400,3256360,10980,10980,10980,10980,0
20230601,092300,3256360,10980,10980,10980,10980,0
20230601,092200,3256360,10980,10980,10980,10980,0
20230601,092100,3256360,10980,10980,10980,10980,0
20230601,092000,3256360,10980,10980,10980,10980,2
20230601,091900,3234400,10980,10980,10980,10980,0
20230601,091800,3234400,10980,10980,10980,10980,0
20230601,091700,3234400,10980,10980,10980,10980,0
20230601,091600,3234400,10980,10980,10980,10980,0
20230601,091500,3234400,10980,10980,10980,10980,0
20230601,091400,3234400,10980,10980,10980,10980,0
20230601,091300,3234400,10980,10980,10980,10980,0
20230601,091200,3234400,10980,10980,10980,10980,20
20230601,091100,3014800,10980,10980,10980,10980,0
20230601,091000,3014800,10980,10980,10980,10980,5
20230601,090900,2959900,11020,11020,11020,11020,0
20230601,090800,2959900,11020,10980,11020,10980,16
20230601,090700,2783820,10980,10980,10980,10980,0
20230601,090600,2783820,10980,10980,10980,10980,0
20230601,090500,2783820,10980,10980,10980,10980,0
20230601,090400,2783820,10980,10980,10980,10980,53
20230601,090300,2201880,10980,10980,10980,10980,0
20230601,090200,2201880,10980,10980,10980,10980,0
20230601,090100,2201880,10980,10980,10980,10980,0
20230601,090000,2201880,10980,10900,10980,10900,202