KissMeData/348350/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,192900,97303630,12560,12560,12560,12560,74
20230605,192800,97303630,12560,12560,12560,12560,0
20230605,192700,97303630,12560,12560,12560,12560,0
20230605,192600,97303630,12560,12560,12560,12560,0
20230605,192500,97303630,12560,12560,12560,12560,0
20230605,192400,97303630,12560,12560,12560,12560,0
20230605,192300,97303630,12560,12560,12560,12560,0
20230605,192200,97303630,12560,12560,12560,12560,0
20230605,192100,97303630,12560,12560,12560,12560,0
20230605,192000,97303630,12560,12560,12560,12560,0
20230605,191900,97303630,12560,12560,12560,12560,0
20230605,191800,97303630,12560,12560,12560,12560,0
20230605,191700,97303630,12560,12560,12560,12560,0
20230605,191600,97303630,12560,12560,12560,12560,0
20230605,191500,97303630,12560,12560,12560,12560,0
20230605,191400,97303630,12560,12560,12560,12560,0
20230605,191300,97303630,12560,12560,12560,12560,0
20230605,191200,97303630,12560,12560,12560,12560,0
20230605,191100,97303630,12560,12560,12560,12560,0
20230605,191000,97303630,12560,12560,12560,12560,0
20230605,190900,97303630,12560,12560,12560,12560,0
20230605,190800,97303630,12560,12560,12560,12560,0
20230605,190700,97303630,12560,12560,12560,12560,0
20230605,190600,97303630,12560,12560,12560,12560,0
20230605,190500,97303630,12560,12560,12560,12560,0
20230605,190400,97303630,12560,12560,12560,12560,0
20230605,190300,97303630,12560,12560,12560,12560,0
20230605,190200,97303630,12560,12560,12560,12560,0
20230605,190100,97303630,12560,12560,12560,12560,0
20230605,190000,97303630,12560,12560,12560,12560,0
20230605,185900,97303630,12560,12560,12560,12560,74
20230605,185800,97303630,12560,12560,12560,12560,0
20230605,185700,97303630,12560,12560,12560,12560,0
20230605,185600,97303630,12560,12560,12560,12560,0
20230605,185500,97303630,12560,12560,12560,12560,0
20230605,185400,97303630,12560,12560,12560,12560,0
20230605,185300,97303630,12560,12560,12560,12560,0
20230605,185200,97303630,12560,12560,12560,12560,0
20230605,185100,97303630,12560,12560,12560,12560,0
20230605,185000,97303630,12560,12560,12560,12560,0
20230605,184900,97303630,12560,12560,12560,12560,0
20230605,184800,97303630,12560,12560,12560,12560,0
20230605,184700,97303630,12560,12560,12560,12560,0
20230605,184600,97303630,12560,12560,12560,12560,0
20230605,184500,97303630,12560,12560,12560,12560,0
20230605,184400,97303630,12560,12560,12560,12560,0
20230605,184300,97303630,12560,12560,12560,12560,0
20230605,184200,97303630,12560,12560,12560,12560,0
20230605,184100,97303630,12560,12560,12560,12560,0
20230605,184000,97303630,12560,12560,12560,12560,0
20230605,183900,97303630,12560,12560,12560,12560,0
20230605,183800,97303630,12560,12560,12560,12560,0
20230605,183700,97303630,12560,12560,12560,12560,0
20230605,183600,97303630,12560,12560,12560,12560,0
20230605,183500,97303630,12560,12560,12560,12560,0
20230605,183400,97303630,12560,12560,12560,12560,0
20230605,183300,97303630,12560,12560,12560,12560,0
20230605,183200,97303630,12560,12560,12560,12560,0
20230605,183100,97303630,12560,12560,12560,12560,0
20230605,183000,97303630,12560,12560,12560,12560,0
20230605,182900,97303630,12560,12560,12560,12560,74
20230605,182800,97303630,12560,12560,12560,12560,0
20230605,182700,97303630,12560,12560,12560,12560,0
20230605,182600,97303630,12560,12560,12560,12560,0
20230605,182500,97303630,12560,12560,12560,12560,0
20230605,182400,97303630,12560,12560,12560,12560,0
20230605,182300,97303630,12560,12560,12560,12560,0
20230605,182200,97303630,12560,12560,12560,12560,0
20230605,182100,97303630,12560,12560,12560,12560,0
20230605,182000,97303630,12560,12560,12560,12560,0
20230605,181900,97303630,12560,12560,12560,12560,0
20230605,181800,97303630,12560,12560,12560,12560,0
20230605,181700,97303630,12560,12560,12560,12560,0
20230605,181600,97303630,12560,12560,12560,12560,0
20230605,181500,97303630,12560,12560,12560,12560,0
20230605,181400,97303630,12560,12560,12560,12560,0
20230605,181300,97303630,12560,12560,12560,12560,0
20230605,181200,97303630,12560,12560,12560,12560,0
20230605,181100,97303630,12560,12560,12560,12560,0
20230605,181000,97303630,12560,12560,12560,12560,0
20230605,180900,97303630,12560,12560,12560,12560,0
20230605,180800,97303630,12560,12560,12560,12560,0
20230605,180700,97303630,12560,12560,12560,12560,0
20230605,180600,97303630,12560,12560,12560,12560,0
20230605,180500,97303630,12560,12560,12560,12560,0
20230605,180400,97303630,12560,12560,12560,12560,0
20230605,180300,97303630,12560,12560,12560,12560,0
20230605,180200,97303630,12560,12560,12560,12560,0
20230605,180100,97303630,12560,12560,12560,12560,0
20230605,180000,97303630,12560,12560,12560,12560,0
20230605,175900,97303630,12560,12560,12560,12560,74
20230605,175800,97303630,12560,12560,12560,12560,0
20230605,175700,97303630,12560,12560,12560,12560,0
20230605,175600,97303630,12560,12560,12560,12560,0
20230605,175500,97303630,12560,12560,12560,12560,0
20230605,175400,97303630,12560,12560,12560,12560,0
20230605,175300,97303630,12560,12560,12560,12560,0
20230605,175200,97303630,12560,12560,12560,12560,0
20230605,175100,97303630,12560,12560,12560,12560,0
20230605,175000,97303630,12560,12560,12560,12560,0
20230605,174900,97303630,12560,12560,12560,12560,0
20230605,174800,97303630,12560,12560,12560,12560,0
20230605,174700,97303630,12560,12560,12560,12560,0
20230605,174600,97303630,12560,12560,12560,12560,0
20230605,174500,97303630,12560,12560,12560,12560,0
20230605,174400,97303630,12560,12560,12560,12560,0
20230605,174300,97303630,12560,12560,12560,12560,0
20230605,174200,97303630,12560,12560,12560,12560,0
20230605,174100,97303630,12560,12560,12560,12560,0
20230605,174000,97303630,12560,12560,12560,12560,0
20230605,173900,97303630,12560,12560,12560,12560,0
20230605,173800,97303630,12560,12560,12560,12560,0
20230605,173700,97303630,12560,12560,12560,12560,0
20230605,173600,97303630,12560,12560,12560,12560,0
20230605,173500,97303630,12560,12560,12560,12560,0
20230605,173400,97303630,12560,12560,12560,12560,0
20230605,173300,97303630,12560,12560,12560,12560,0
20230605,173200,97303630,12560,12560,12560,12560,0
20230605,173100,97303630,12560,12560,12560,12560,0
20230605,173000,97303630,12560,12560,12560,12560,0
20230605,172900,97303630,12560,12560,12560,12560,74
20230605,172800,97303630,12560,12560,12560,12560,0
20230605,172700,97303630,12560,12560,12560,12560,0
20230605,172600,97303630,12560,12560,12560,12560,0
20230605,172500,97303630,12560,12560,12560,12560,0
20230605,172400,97303630,12560,12560,12560,12560,0
20230605,172300,97303630,12560,12560,12560,12560,0
20230605,172200,97303630,12560,12560,12560,12560,0
20230605,172100,97303630,12560,12560,12560,12560,0
20230605,172000,97303630,12560,12560,12560,12560,0
20230605,171900,97303630,12560,12560,12560,12560,0
20230605,171800,97303630,12560,12560,12560,12560,0
20230605,171700,97303630,12560,12560,12560,12560,0
20230605,171600,97303630,12560,12560,12560,12560,0
20230605,171500,97303630,12560,12560,12560,12560,0
20230605,171400,97303630,12560,12560,12560,12560,0
20230605,171300,97303630,12560,12560,12560,12560,0
20230605,171200,97303630,12560,12560,12560,12560,0
20230605,171100,97303630,12560,12560,12560,12560,0
20230605,171000,97303630,12560,12560,12560,12560,0
20230605,170900,97303630,12560,12560,12560,12560,0
20230605,170800,97303630,12560,12560,12560,12560,0
20230605,170700,97303630,12560,12560,12560,12560,0
20230605,170600,97303630,12560,12560,12560,12560,0
20230605,170500,97303630,12560,12560,12560,12560,0
20230605,170400,97303630,12560,12560,12560,12560,0
20230605,170300,97303630,12560,12560,12560,12560,0
20230605,170200,97303630,12560,12560,12560,12560,0
20230605,170100,97303630,12560,12560,12560,12560,0
20230605,170000,97303630,12560,12560,12560,12560,0
20230605,165900,97303630,12560,12560,12560,12560,74
20230605,165800,97303630,12560,12560,12560,12560,0
20230605,165700,97303630,12560,12560,12560,12560,0
20230605,165600,97303630,12560,12560,12560,12560,0
20230605,165500,97303630,12560,12560,12560,12560,0
20230605,165400,97303630,12560,12560,12560,12560,0
20230605,165300,97303630,12560,12560,12560,12560,0
20230605,165200,97303630,12560,12560,12560,12560,0
20230605,165100,97303630,12560,12560,12560,12560,0
20230605,165000,97303630,12560,12560,12560,12560,0
20230605,164900,97303630,12560,12560,12560,12560,0
20230605,164800,97303630,12560,12560,12560,12560,0
20230605,164700,97303630,12560,12560,12560,12560,0
20230605,164600,97303630,12560,12560,12560,12560,0
20230605,164500,97303630,12560,12560,12560,12560,0
20230605,164400,97303630,12560,12560,12560,12560,0
20230605,164300,97303630,12560,12560,12560,12560,0
20230605,164200,97303630,12560,12560,12560,12560,0
20230605,164100,97303630,12560,12560,12560,12560,0
20230605,164000,97303630,12560,12560,12560,12560,0
20230605,163900,97303630,12560,12560,12560,12560,0
20230605,163800,97303630,12560,12560,12560,12560,0
20230605,163700,97303630,12560,12560,12560,12560,0
20230605,163600,97303630,12560,12560,12560,12560,0
20230605,163500,97303630,12560,12560,12560,12560,0
20230605,163400,97303630,12560,12560,12560,12560,0
20230605,163300,97303630,12560,12560,12560,12560,0
20230605,163200,97303630,12560,12560,12560,12560,0
20230605,163100,97303630,12560,12560,12560,12560,0
20230605,163000,97303630,12560,12560,12560,12560,0
20230605,162900,97303630,12560,12560,12560,12560,74
20230605,162800,97303630,12560,12560,12560,12560,0
20230605,162700,97303630,12560,12560,12560,12560,0
20230605,162600,97303630,12560,12560,12560,12560,0
20230605,162500,97303630,12560,12560,12560,12560,0
20230605,162400,97303630,12560,12560,12560,12560,0
20230605,162300,97303630,12560,12560,12560,12560,0
20230605,162200,97303630,12560,12560,12560,12560,0
20230605,162100,97303630,12560,12560,12560,12560,0
20230605,162000,97303630,12560,12560,12560,12560,0
20230605,161900,97303630,12560,12560,12560,12560,0
20230605,161800,97303630,12560,12560,12560,12560,0
20230605,161700,97303630,12560,12560,12560,12560,0
20230605,161600,97303630,12560,12560,12560,12560,0
20230605,161500,97303630,12560,12560,12560,12560,0
20230605,161400,97303630,12560,12560,12560,12560,0
20230605,161300,97303630,12560,12560,12560,12560,0
20230605,161200,97303630,12560,12560,12560,12560,0
20230605,161100,97303630,12560,12560,12560,12560,0
20230605,161000,97303630,12560,12560,12560,12560,0
20230605,160900,97303630,12560,12560,12560,12560,0
20230605,160800,97303630,12560,12560,12560,12560,0
20230605,160700,97303630,12560,12560,12560,12560,0
20230605,160600,97303630,12560,12560,12560,12560,0
20230605,160500,97303630,12560,12560,12560,12560,0
20230605,160400,97303630,12560,12560,12560,12560,0
20230605,160300,97303630,12560,12560,12560,12560,0
20230605,160200,97303630,12560,12560,12560,12560,0
20230605,160100,97303630,12560,12560,12560,12560,0
20230605,160000,97303630,12560,12560,12560,12560,0
20230605,155900,97303630,12560,12560,12560,12560,74
20230605,155800,97303630,12560,12560,12560,12560,0
20230605,155700,97303630,12560,12560,12560,12560,0
20230605,155600,97303630,12560,12560,12560,12560,0
20230605,155500,97303630,12560,12560,12560,12560,0
20230605,155400,97303630,12560,12560,12560,12560,0
20230605,155300,97303630,12560,12560,12560,12560,0
20230605,155200,97303630,12560,12560,12560,12560,0
20230605,155100,97303630,12560,12560,12560,12560,0
20230605,155000,97303630,12560,12560,12560,12560,0
20230605,154900,97303630,12560,12560,12560,12560,0
20230605,154800,97303630,12560,12560,12560,12560,0
20230605,154700,97303630,12560,12560,12560,12560,0
20230605,154600,97303630,12560,12560,12560,12560,0
20230605,154500,97303630,12560,12560,12560,12560,0
20230605,154400,97303630,12560,12560,12560,12560,0
20230605,154300,97303630,12560,12560,12560,12560,0
20230605,154200,97303630,12560,12560,12560,12560,0
20230605,154100,97303630,12560,12560,12560,12560,0
20230605,154000,97303630,12560,12560,12560,12560,0
20230605,153900,97303630,12560,12560,12560,12560,0
20230605,153800,97303630,12560,12560,12560,12560,0
20230605,153700,97303630,12560,12560,12560,12560,0
20230605,153600,97303630,12560,12560,12560,12560,0
20230605,153500,97303630,12560,12560,12560,12560,0
20230605,153400,97303630,12560,12560,12560,12560,0
20230605,153300,97303630,12560,12560,12560,12560,0
20230605,153200,97303630,12560,12560,12560,12560,0
20230605,153100,97303630,12560,12560,12560,12560,0
20230605,153000,97303630,12560,12560,12560,12560,74
20230605,152900,96374190,12490,12490,12490,12490,0
20230605,152800,96374190,12490,12490,12490,12490,0
20230605,152700,96374190,12490,12490,12490,12490,0
20230605,152600,96374190,12490,12490,12490,12490,0
20230605,152500,96374190,12490,12490,12490,12490,0
20230605,152400,96374190,12490,12490,12490,12490,0
20230605,152300,96374190,12490,12490,12490,12490,0
20230605,152200,96374190,12490,12490,12490,12490,0
20230605,152100,96374190,12490,12490,12490,12490,0
20230605,152000,96374190,12490,12490,12490,12490,0
20230605,151900,96374190,12490,12490,12490,12490,0
20230605,151800,96374190,12490,12530,12530,12480,408
20230605,151700,91277960,12570,12570,12570,12570,2
20230605,151600,91252820,12520,12520,12520,12520,4
20230605,151500,91202740,12570,12570,12570,12570,0
20230605,151400,91202740,12570,12570,12570,12570,30
20230605,151300,90825640,12570,12570,12570,12570,0
20230605,151200,90825640,12570,12570,12570,12570,1
20230605,151100,90813070,12520,12520,12520,12520,18
20230605,151000,90587710,12530,12530,12530,12530,0
20230605,150900,90587710,12530,12550,12550,12530,3
20230605,150800,90550090,12560,12560,12560,12560,0
20230605,150700,90550090,12560,12560,12560,12560,0
20230605,150600,90550090,12560,12560,12560,12560,0
20230605,150500,90550090,12560,12560,12560,12560,1
20230605,150400,90537530,12530,12530,12530,12530,0
20230605,150300,90537530,12530,12530,12530,12530,3
20230605,150200,90499940,12530,12530,12530,12530,0
20230605,150100,90499940,12530,12530,12530,12530,0
20230605,150000,90499940,12530,12530,12530,12530,0
20230605,145900,90499940,12530,12550,12550,12530,6
20230605,145800,90424700,12560,12560,12560,12560,0
20230605,145700,90424700,12560,12560,12560,12560,0
20230605,145600,90424700,12560,12560,12560,12560,0
20230605,145500,90424700,12560,12560,12560,12560,0
20230605,145400,90424700,12560,12560,12560,12560,0
20230605,145300,90424700,12560,12560,12560,12560,0
20230605,145200,90424700,12560,12560,12560,12560,0
20230605,145100,90424700,12560,12560,12560,12560,0
20230605,145000,90424700,12560,12560,12560,12560,0
20230605,144900,90424700,12560,12560,12560,12560,0
20230605,144800,90424700,12560,12560,12560,12560,0
20230605,144700,90424700,12560,12560,12560,12560,0
20230605,144600,90424700,12560,12560,12560,12560,41
20230605,144500,89909740,12560,12560,12560,12560,8
20230605,144400,89809260,12560,12560,12560,12560,0
20230605,144300,89809260,12560,12550,12560,12550,5
20230605,144200,89746490,12560,12560,12560,12560,0
20230605,144100,89746490,12560,12560,12560,12560,0
20230605,144000,89746490,12560,12560,12560,12560,0
20230605,143900,89746490,12560,12560,12560,12560,0
20230605,143800,89746490,12560,12560,12560,12560,0
20230605,143700,89746490,12560,12560,12560,12560,0
20230605,143600,89746490,12560,12560,12560,12560,0
20230605,143500,89746490,12560,12560,12560,12560,6
20230605,143400,89671130,12500,12500,12500,12500,0
20230605,143300,89671130,12500,12500,12500,12500,0
20230605,143200,89671130,12500,12500,12500,12500,0
20230605,143100,89671130,12500,12500,12500,12500,0
20230605,143000,89671130,12500,12500,12500,12500,0
20230605,142900,89671130,12500,12500,12500,12500,0
20230605,142800,89671130,12500,12500,12500,12500,0
20230605,142700,89671130,12500,12500,12500,12500,0
20230605,142600,89671130,12500,12500,12500,12500,0
20230605,142500,89671130,12500,12500,12500,12500,0
20230605,142400,89671130,12500,12500,12500,12500,0
20230605,142300,89671130,12500,12500,12500,12500,0
20230605,142200,89671130,12500,12500,12500,12500,0
20230605,142100,89671130,12500,12500,12500,12500,0
20230605,142000,89671130,12500,12500,12500,12500,0
20230605,141900,89671130,12500,12500,12500,12500,0
20230605,141800,89671130,12500,12500,12500,12500,0
20230605,141700,89671130,12500,12500,12500,12500,0
20230605,141600,89671130,12500,12500,12500,12500,0
20230605,141500,89671130,12500,12500,12500,12500,0
20230605,141400,89671130,12500,12500,12500,12500,10
20230605,141300,89546130,12560,12560,12560,12560,1
20230605,141200,89533570,12500,12500,12500,12500,0
20230605,141100,89533570,12500,12500,12500,12500,0
20230605,141000,89533570,12500,12500,12500,12500,0
20230605,140900,89533570,12500,12500,12500,12500,0
20230605,140800,89533570,12500,12500,12500,12500,0
20230605,140700,89533570,12500,12500,12500,12500,76
20230605,140600,88583570,12560,12560,12560,12560,0
20230605,140500,88583570,12560,12560,12560,12560,1
20230605,140400,88571010,12520,12550,12560,12520,129
20230605,140300,86953970,12560,12560,12560,12560,64
20230605,140200,86150130,12560,12560,12560,12560,0
20230605,140100,86150130,12560,12560,12560,12560,0
20230605,140000,86150130,12560,12560,12560,12560,0
20230605,135900,86150130,12560,12560,12560,12560,0
20230605,135800,86150130,12560,12560,12560,12560,0
20230605,135700,86150130,12560,12560,12560,12560,1
20230605,135600,86137570,12560,12560,12560,12560,0
20230605,135500,86137570,12560,12550,12560,12550,50
20230605,135400,85509900,12550,12550,12550,12550,0
20230605,135300,85509900,12550,12550,12550,12550,0
20230605,135200,85509900,12550,12550,12550,12550,0
20230605,135100,85509900,12550,12540,12550,12540,19
20230605,135000,85271480,12550,12550,12550,12550,0
20230605,134900,85271480,12550,12550,12550,12550,0
20230605,134800,85271480,12550,12550,12550,12550,0
20230605,134700,85271480,12550,12550,12550,12550,0
20230605,134600,85271480,12550,12540,12550,12540,2
20230605,134500,85246390,12500,12500,12500,12500,0
20230605,134400,85246390,12500,12500,12500,12500,41
20230605,134300,84733890,12490,12490,12490,12490,0
20230605,134200,84733890,12490,12490,12490,12490,0
20230605,134100,84733890,12490,12490,12490,12490,33
20230605,134000,84321720,12550,12550,12550,12550,0
20230605,133900,84321720,12550,12550,12550,12550,0
20230605,133800,84321720,12550,12550,12550,12550,0
20230605,133700,84321720,12550,12550,12550,12550,0
20230605,133600,84321720,12550,12550,12550,12550,0
20230605,133500,84321720,12550,12550,12550,12550,0
20230605,133400,84321720,12550,12550,12550,12550,1
20230605,133300,84309170,12540,12540,12540,12540,0
20230605,133200,84309170,12540,12540,12540,12540,1
20230605,133100,84296630,12540,12540,12540,12540,0
20230605,133000,84296630,12540,12540,12540,12540,0
20230605,132900,84296630,12540,12540,12540,12540,0
20230605,132800,84296630,12540,12540,12540,12540,2
20230605,132700,84271550,12540,12540,12540,12540,1
20230605,132600,84259010,12490,12490,12490,12490,82
20230605,132500,83234830,12520,12520,12520,12520,3
20230605,132400,83197270,12490,12490,12490,12490,0
20230605,132300,83197270,12490,12490,12490,12490,0
20230605,132200,83197270,12490,12490,12490,12490,0
20230605,132100,83197270,12490,12490,12490,12490,0
20230605,132000,83197270,12490,12490,12490,12490,0
20230605,131900,83197270,12490,12490,12490,12480,337
20230605,131800,78988510,12500,12500,12500,12500,0
20230605,131700,78988510,12500,12500,12500,12500,0
20230605,131600,78988510,12500,12500,12500,12500,0
20230605,131500,78988510,12500,12500,12500,12500,0
20230605,131400,78988510,12500,12500,12500,12500,0
20230605,131300,78988510,12500,12500,12500,12500,21
20230605,131200,78726010,12550,12550,12550,12550,0
20230605,131100,78726010,12550,12550,12550,12550,0
20230605,131000,78726010,12550,12550,12550,12550,0
20230605,130900,78726010,12550,12550,12550,12550,0
20230605,130800,78726010,12550,12550,12550,12550,0
20230605,130700,78726010,12550,12550,12550,12550,0
20230605,130600,78726010,12550,12550,12550,12550,0
20230605,130500,78726010,12550,12550,12550,12550,0
20230605,130400,78726010,12550,12550,12550,12550,0
20230605,130300,78726010,12550,12550,12550,12550,0
20230605,130200,78726010,12550,12550,12550,12550,0
20230605,130100,78726010,12550,12550,12550,12550,0
20230605,130000,78726010,12550,12550,12550,12550,13
20230605,125900,78562860,12550,12550,12550,12550,0
20230605,125800,78562860,12550,12550,12550,12550,0
20230605,125700,78562860,12550,12550,12550,12550,0
20230605,125600,78562860,12550,12550,12550,12550,0
20230605,125500,78562860,12550,12550,12550,12550,0
20230605,125400,78562860,12550,12550,12550,12550,0
20230605,125300,78562860,12550,12550,12550,12550,0
20230605,125200,78562860,12550,12550,12550,12550,0
20230605,125100,78562860,12550,12550,12550,12550,0
20230605,125000,78562860,12550,12550,12550,12550,0
20230605,124900,78562860,12550,12550,12550,12550,0
20230605,124800,78562860,12550,12550,12550,12550,19
20230605,124700,78324410,12550,12550,12550,12550,0
20230605,124600,78324410,12550,12550,12550,12550,0
20230605,124500,78324410,12550,12550,12550,12550,0
20230605,124400,78324410,12550,12550,12550,12550,0
20230605,124300,78324410,12550,12550,12550,12550,0
20230605,124200,78324410,12550,12550,12550,12550,0
20230605,124100,78324410,12550,12550,12550,12550,0
20230605,124000,78324410,12550,12550,12550,12550,0
20230605,123900,78324410,12550,12550,12550,12550,0
20230605,123800,78324410,12550,12550,12550,12550,0
20230605,123700,78324410,12550,12550,12550,12550,0
20230605,123600,78324410,12550,12550,12550,12550,0
20230605,123500,78324410,12550,12550,12550,12550,0
20230605,123400,78324410,12550,12550,12550,12550,0
20230605,123300,78324410,12550,12550,12550,12550,0
20230605,123200,78324410,12550,12550,12550,12550,0
20230605,123100,78324410,12550,12550,12550,12550,0
20230605,123000,78324410,12550,12550,12550,12550,1
20230605,122900,78311860,12550,12550,12550,12550,0
20230605,122800,78311860,12550,12550,12550,12550,0
20230605,122700,78311860,12550,12550,12550,12550,0
20230605,122600,78311860,12550,12550,12550,12550,0
20230605,122500,78311860,12550,12550,12550,12550,0
20230605,122400,78311860,12550,12550,12550,12550,0
20230605,122300,78311860,12550,12550,12550,12550,0
20230605,122200,78311860,12550,12550,12550,12550,0
20230605,122100,78311860,12550,12550,12550,12550,0
20230605,122000,78311860,12550,12550,12550,12550,0
20230605,121900,78311860,12550,12550,12550,12550,0
20230605,121800,78311860,12550,12550,12550,12550,0
20230605,121700,78311860,12550,12550,12550,12550,0
20230605,121600,78311860,12550,12550,12550,12550,0
20230605,121500,78311860,12550,12550,12550,12550,0
20230605,121400,78311860,12550,12550,12550,12550,0
20230605,121300,78311860,12550,12550,12550,12550,0
20230605,121200,78311860,12550,12550,12550,12550,0
20230605,121100,78311860,12550,12550,12550,12550,0
20230605,121000,78311860,12550,12550,12550,12550,0
20230605,120900,78311860,12550,12550,12550,12550,1
20230605,120800,78299310,12550,12550,12550,12550,2
20230605,120700,78274210,12550,12550,12550,12550,0
20230605,120600,78274210,12550,12550,12550,12550,0
20230605,120500,78274210,12550,12550,12550,12550,0
20230605,120400,78274210,12550,12550,12550,12550,1
20230605,120300,78261660,12560,12560,12560,12560,2
20230605,120200,78236540,12560,12560,12560,12560,0
20230605,120100,78236540,12560,12560,12560,12560,0
20230605,120000,78236540,12560,12560,12560,12560,0
20230605,115900,78236540,12560,12560,12560,12560,0
20230605,115800,78236540,12560,12560,12560,12560,1
20230605,115700,78223980,12560,12560,12560,12560,0
20230605,115600,78223980,12560,12560,12560,12560,0
20230605,115500,78223980,12560,12560,12560,12560,0
20230605,115400,78223980,12560,12560,12560,12560,0
20230605,115300,78223980,12560,12560,12560,12560,1
20230605,115200,78211420,12490,12490,12490,12490,437
20230605,115100,72753290,12560,12560,12560,12560,1
20230605,115000,72740730,12490,12480,12490,12480,594
20230605,114900,65322810,12490,12490,12490,12490,0
20230605,114800,65322810,12490,12490,12490,12490,100
20230605,114700,64073810,12500,12500,12500,12500,0
20230605,114600,64073810,12500,12500,12500,12500,100
20230605,114500,62823810,12550,12550,12550,12550,0
20230605,114400,62823810,12550,12550,12550,12550,0
20230605,114300,62823810,12550,12550,12550,12550,0
20230605,114200,62823810,12550,12550,12550,12550,0
20230605,114100,62823810,12550,12550,12550,12550,0
20230605,114000,62823810,12550,12550,12550,12550,0
20230605,113900,62823810,12550,12550,12550,12550,0
20230605,113800,62823810,12550,12550,12550,12550,8
20230605,113700,62723410,12530,12530,12530,12530,157
20230605,113600,60756200,12530,12530,12530,12530,0
20230605,113500,60756200,12530,12530,12530,12530,1
20230605,113400,60743670,12530,12530,12530,12530,0
20230605,113300,60743670,12530,12530,12530,12530,1
20230605,113200,60731140,12520,12520,12520,12520,3
20230605,113100,60693580,12510,12510,12510,12510,15
20230605,113000,60505930,12480,12480,12480,12480,0
20230605,112900,60505930,12480,12480,12480,12480,0
20230605,112800,60505930,12480,12480,12480,12480,0
20230605,112700,60505930,12480,12480,12480,12480,25
20230605,112600,60193930,12490,12490,12490,12490,0
20230605,112500,60193930,12490,12490,12490,12490,0
20230605,112400,60193930,12490,12490,12490,12490,194
20230605,112300,57770870,12490,12490,12490,12490,0
20230605,112200,57770870,12490,12490,12500,12490,122
20230605,112100,56246990,12500,12500,12500,12500,1
20230605,112000,56234490,12510,12510,12510,12510,1
20230605,111900,56221980,12490,12500,12500,12490,2
20230605,111800,56196990,12510,12510,12510,12510,36
20230605,111700,55746630,12520,12520,12520,12520,0
20230605,111600,55746630,12520,12520,12520,12520,1
20230605,111500,55734110,12530,12530,12530,12530,0
20230605,111400,55734110,12530,12530,12530,12530,31
20230605,111300,55345680,12530,12530,12530,12530,0
20230605,111200,55345680,12530,12530,12530,12530,0
20230605,111100,55345680,12530,12530,12530,12530,1
20230605,111000,55333150,12480,12500,12500,12480,372
20230605,110900,50688530,12520,12520,12520,12520,0
20230605,110800,50688530,12520,12520,12520,12520,0
20230605,110700,50688530,12520,12520,12520,12520,0
20230605,110600,50688530,12520,12520,12520,12520,0
20230605,110500,50688530,12520,12520,12520,12520,0
20230605,110400,50688530,12520,12520,12520,12520,0
20230605,110300,50688530,12520,12520,12520,12520,0
20230605,110200,50688530,12520,12520,12520,12520,0
20230605,110100,50688530,12520,12520,12520,12520,0
20230605,110000,50688530,12520,12520,12520,12520,0
20230605,105900,50688530,12520,12520,12520,12520,0
20230605,105800,50688530,12520,12520,12520,12520,0
20230605,105700,50688530,12520,12520,12520,12520,0
20230605,105600,50688530,12520,12520,12520,12520,0
20230605,105500,50688530,12520,12520,12520,12520,50
20230605,105400,50062530,12500,12500,12500,12500,19
20230605,105300,49825030,12530,12530,12530,12530,0
20230605,105200,49825030,12530,12530,12530,12530,0
20230605,105100,49825030,12530,12530,12530,12530,0
20230605,105000,49825030,12530,12530,12530,12530,0
20230605,104900,49825030,12530,12530,12530,12530,0
20230605,104800,49825030,12530,12530,12530,12530,0
20230605,104700,49825030,12530,12530,12530,12530,0
20230605,104600,49825030,12530,12530,12530,12530,1
20230605,104500,49812500,12530,12530,12530,12530,0
20230605,104400,49812500,12530,12530,12530,12530,0
20230605,104300,49812500,12530,12520,12530,12520,4
20230605,104200,49762410,12530,12530,12530,12530,0
20230605,104100,49762410,12530,12530,12530,12530,0
20230605,104000,49762410,12530,12530,12530,12530,0
20230605,103900,49762410,12530,12530,12530,12530,0
20230605,103800,49762410,12530,12530,12530,12530,1
20230605,103700,49749880,12470,12470,12470,12470,0
20230605,103600,49749880,12470,12490,12490,12470,385
20230605,103500,44945100,12500,12510,12510,12500,4
20230605,103400,44895090,12520,12520,12520,12520,1
20230605,103300,44882570,12530,12530,12530,12530,0
20230605,103200,44882570,12530,12530,12530,12530,1
20230605,103100,44870040,12510,12510,12510,12510,0
20230605,103000,44870040,12510,12510,12510,12510,0
20230605,102900,44870040,12510,12510,12510,12510,0
20230605,102800,44870040,12510,12510,12510,12510,0
20230605,102700,44870040,12510,12510,12510,12510,0
20230605,102600,44870040,12510,12510,12510,12510,0
20230605,102500,44870040,12510,12510,12510,12510,111
20230605,102400,43481430,12530,12530,12530,12530,0
20230605,102300,43481430,12530,12530,12530,12530,10
20230605,102200,43356130,12530,12530,12530,12530,0
20230605,102100,43356130,12530,12530,12530,12530,51
20230605,102000,42717100,12520,12520,12520,12520,1132
20230605,101900,28544460,12520,12520,12520,12520,0
20230605,101800,28544460,12520,12520,12520,12520,0
20230605,101700,28544460,12520,12520,12520,12520,0
20230605,101600,28544460,12520,12520,12520,12520,0
20230605,101500,28544460,12520,12520,12520,12520,0
20230605,101400,28544460,12520,12520,12520,12520,0
20230605,101300,28544460,12520,12520,12520,12520,0
20230605,101200,28544460,12520,12520,12520,12520,0
20230605,101100,28544460,12520,12520,12520,12520,0
20230605,101000,28544460,12520,12520,12520,12520,0
20230605,100900,28544460,12520,12520,12520,12520,43
20230605,100800,28006100,12520,12520,12520,12520,0
20230605,100700,28006100,12520,12520,12520,12520,0
20230605,100600,28006100,12520,12520,12520,12520,57
20230605,100500,27292460,12520,12520,12520,12520,5
20230605,100400,27229860,12520,12520,12520,12520,0
20230605,100300,27229860,12520,12520,12520,12520,3
20230605,100200,27192300,12520,12520,12520,12520,0
20230605,100100,27192300,12520,12520,12520,12520,0
20230605,100000,27192300,12520,12520,12520,12520,0
20230605,095900,27192300,12520,12520,12520,12520,0
20230605,095800,27192300,12520,12520,12520,12520,0
20230605,095700,27192300,12520,12520,12520,12520,0
20230605,095600,27192300,12520,12520,12520,12520,0
20230605,095500,27192300,12520,12520,12520,12520,0
20230605,095400,27192300,12520,12520,12520,12520,0
20230605,095300,27192300,12520,12520,12520,12520,10
20230605,095200,27067100,12520,12520,12520,12520,0
20230605,095100,27067100,12520,12520,12520,12520,0
20230605,095000,27067100,12520,12520,12520,12520,0
20230605,094900,27067100,12520,12520,12520,12520,0
20230605,094800,27067100,12520,12520,12520,12520,0
20230605,094700,27067100,12520,12520,12520,12520,0
20230605,094600,27067100,12520,12520,12520,12520,0
20230605,094500,27067100,12520,12520,12520,12520,0
20230605,094400,27067100,12520,12460,12520,12460,204
20230605,094300,24523560,12470,12470,12470,12470,10
20230605,094200,24398860,12520,12520,12520,12520,0
20230605,094100,24398860,12520,12520,12520,12520,0
20230605,094000,24398860,12520,12520,12520,12520,0
20230605,093900,24398860,12520,12520,12520,12520,0
20230605,093800,24398860,12520,12520,12520,12520,1
20230605,093700,24386340,12530,12530,12530,12530,0
20230605,093600,24386340,12530,12530,12530,12530,0
20230605,093500,24386340,12530,12530,12530,12530,0
20230605,093400,24386340,12530,12530,12530,12530,0
20230605,093300,24386340,12530,12530,12530,12530,0
20230605,093200,24386340,12530,12530,12530,12530,0
20230605,093100,24386340,12530,12450,12530,12450,100
20230605,093000,23140940,12450,12450,12450,12450,58
20230605,092900,22418840,12450,12450,12450,12450,7
20230605,092800,22331690,12400,12400,12400,12400,0
20230605,092700,22331690,12400,12460,12460,12400,300
20230605,092600,18607020,12480,12490,12490,12480,422
20230605,092500,13339650,12500,12500,12500,12500,0
20230605,092400,13339650,12500,12500,12500,12500,0
20230605,092300,13339650,12500,12500,12500,12500,0
20230605,092200,13339650,12500,12500,12500,12500,36
20230605,092100,12889650,12510,12510,12510,12510,0
20230605,092000,12889650,12510,12510,12510,12510,0
20230605,091900,12889650,12510,12560,12560,12510,51
20230605,091800,12250800,12500,12570,12570,12500,654
20230605,091700,4056270,12570,12570,12570,12570,0
20230605,091600,4056270,12570,12570,12570,12570,0
20230605,091500,4056270,12570,12570,12570,12570,0
20230605,091400,4056270,12570,12570,12570,12570,0
20230605,091300,4056270,12570,12570,12570,12570,0
20230605,091200,4056270,12570,12570,12570,12570,0
20230605,091100,4056270,12570,12570,12570,12570,0
20230605,091000,4056270,12570,12570,12570,12570,0
20230605,090900,4056270,12570,12570,12570,12570,0
20230605,090800,4056270,12570,12570,12570,12570,97
20230605,090700,2836980,12660,12660,12660,12660,1
20230605,090600,2824320,12670,12670,12670,12670,0
20230605,090500,2824320,12670,12670,12670,12670,0
20230605,090400,2824320,12670,12670,12670,12670,40
20230605,090300,2317520,12580,12650,12650,12580,171
20230605,090200,163800,12600,12600,12600,12600,0
20230605,090100,163800,12600,12600,12600,12600,0
20230605,090000,163800,12600,12600,12600,12600,13