KissMeData/050960/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,202400,60832320,11080,11080,11080,11080,31
20230607,202300,60832320,11080,11080,11080,11080,0
20230607,202200,60832320,11080,11080,11080,11080,0
20230607,202100,60832320,11080,11080,11080,11080,0
20230607,202000,60832320,11080,11080,11080,11080,0
20230607,201900,60832320,11080,11080,11080,11080,0
20230607,201800,60832320,11080,11080,11080,11080,0
20230607,201700,60832320,11080,11080,11080,11080,0
20230607,201600,60832320,11080,11080,11080,11080,0
20230607,201500,60832320,11080,11080,11080,11080,0
20230607,201400,60832320,11080,11080,11080,11080,0
20230607,201300,60832320,11080,11080,11080,11080,0
20230607,201200,60832320,11080,11080,11080,11080,0
20230607,201100,60832320,11080,11080,11080,11080,0
20230607,201000,60832320,11080,11080,11080,11080,0
20230607,200900,60832320,11080,11080,11080,11080,0
20230607,200800,60832320,11080,11080,11080,11080,0
20230607,200700,60832320,11080,11080,11080,11080,0
20230607,200600,60832320,11080,11080,11080,11080,0
20230607,200500,60832320,11080,11080,11080,11080,0
20230607,200400,60832320,11080,11080,11080,11080,0
20230607,200300,60832320,11080,11080,11080,11080,0
20230607,200200,60832320,11080,11080,11080,11080,0
20230607,200100,60832320,11080,11080,11080,11080,0
20230607,200000,60832320,11080,11080,11080,11080,0
20230607,195900,60832320,11080,11080,11080,11080,0
20230607,195800,60832320,11080,11080,11080,11080,0
20230607,195700,60832320,11080,11080,11080,11080,0
20230607,195600,60832320,11080,11080,11080,11080,0
20230607,195500,60832320,11080,11080,11080,11080,0
20230607,195400,60832320,11080,11080,11080,11080,31
20230607,195300,60832320,11080,11080,11080,11080,0
20230607,195200,60832320,11080,11080,11080,11080,0
20230607,195100,60832320,11080,11080,11080,11080,0
20230607,195000,60832320,11080,11080,11080,11080,0
20230607,194900,60832320,11080,11080,11080,11080,0
20230607,194800,60832320,11080,11080,11080,11080,0
20230607,194700,60832320,11080,11080,11080,11080,0
20230607,194600,60832320,11080,11080,11080,11080,0
20230607,194500,60832320,11080,11080,11080,11080,0
20230607,194400,60832320,11080,11080,11080,11080,0
20230607,194300,60832320,11080,11080,11080,11080,0
20230607,194200,60832320,11080,11080,11080,11080,0
20230607,194100,60832320,11080,11080,11080,11080,0
20230607,194000,60832320,11080,11080,11080,11080,0
20230607,193900,60832320,11080,11080,11080,11080,0
20230607,193800,60832320,11080,11080,11080,11080,0
20230607,193700,60832320,11080,11080,11080,11080,0
20230607,193600,60832320,11080,11080,11080,11080,0
20230607,193500,60832320,11080,11080,11080,11080,0
20230607,193400,60832320,11080,11080,11080,11080,0
20230607,193300,60832320,11080,11080,11080,11080,0
20230607,193200,60832320,11080,11080,11080,11080,0
20230607,193100,60832320,11080,11080,11080,11080,0
20230607,193000,60832320,11080,11080,11080,11080,0
20230607,192900,60832320,11080,11080,11080,11080,0
20230607,192800,60832320,11080,11080,11080,11080,0
20230607,192700,60832320,11080,11080,11080,11080,0
20230607,192600,60832320,11080,11080,11080,11080,0
20230607,192500,60832320,11080,11080,11080,11080,0
20230607,192400,60832320,11080,11080,11080,11080,31
20230607,192300,60832320,11080,11080,11080,11080,0
20230607,192200,60832320,11080,11080,11080,11080,0
20230607,192100,60832320,11080,11080,11080,11080,0
20230607,192000,60832320,11080,11080,11080,11080,0
20230607,191900,60832320,11080,11080,11080,11080,0
20230607,191800,60832320,11080,11080,11080,11080,0
20230607,191700,60832320,11080,11080,11080,11080,0
20230607,191600,60832320,11080,11080,11080,11080,0
20230607,191500,60832320,11080,11080,11080,11080,0
20230607,191400,60832320,11080,11080,11080,11080,0
20230607,191300,60832320,11080,11080,11080,11080,0
20230607,191200,60832320,11080,11080,11080,11080,0
20230607,191100,60832320,11080,11080,11080,11080,0
20230607,191000,60832320,11080,11080,11080,11080,0
20230607,190900,60832320,11080,11080,11080,11080,0
20230607,190800,60832320,11080,11080,11080,11080,0
20230607,190700,60832320,11080,11080,11080,11080,0
20230607,190600,60832320,11080,11080,11080,11080,0
20230607,190500,60832320,11080,11080,11080,11080,0
20230607,190400,60832320,11080,11080,11080,11080,0
20230607,190300,60832320,11080,11080,11080,11080,0
20230607,190200,60832320,11080,11080,11080,11080,0
20230607,190100,60832320,11080,11080,11080,11080,0
20230607,190000,60832320,11080,11080,11080,11080,0
20230607,185900,60832320,11080,11080,11080,11080,0
20230607,185800,60832320,11080,11080,11080,11080,0
20230607,185700,60832320,11080,11080,11080,11080,0
20230607,185600,60832320,11080,11080,11080,11080,0
20230607,185500,60832320,11080,11080,11080,11080,0
20230607,185400,60832320,11080,11080,11080,11080,31
20230607,185300,60832320,11080,11080,11080,11080,0
20230607,185200,60832320,11080,11080,11080,11080,0
20230607,185100,60832320,11080,11080,11080,11080,0
20230607,185000,60832320,11080,11080,11080,11080,0
20230607,184900,60832320,11080,11080,11080,11080,0
20230607,184800,60832320,11080,11080,11080,11080,0
20230607,184700,60832320,11080,11080,11080,11080,0
20230607,184600,60832320,11080,11080,11080,11080,0
20230607,184500,60832320,11080,11080,11080,11080,0
20230607,184400,60832320,11080,11080,11080,11080,0
20230607,184300,60832320,11080,11080,11080,11080,0
20230607,184200,60832320,11080,11080,11080,11080,0
20230607,184100,60832320,11080,11080,11080,11080,0
20230607,184000,60832320,11080,11080,11080,11080,0
20230607,183900,60832320,11080,11080,11080,11080,0
20230607,183800,60832320,11080,11080,11080,11080,0
20230607,183700,60832320,11080,11080,11080,11080,0
20230607,183600,60832320,11080,11080,11080,11080,0
20230607,183500,60832320,11080,11080,11080,11080,0
20230607,183400,60832320,11080,11080,11080,11080,0
20230607,183300,60832320,11080,11080,11080,11080,0
20230607,183200,60832320,11080,11080,11080,11080,0
20230607,183100,60832320,11080,11080,11080,11080,0
20230607,183000,60832320,11080,11080,11080,11080,0
20230607,182900,60832320,11080,11080,11080,11080,0
20230607,182800,60832320,11080,11080,11080,11080,0
20230607,182700,60832320,11080,11080,11080,11080,0
20230607,182600,60832320,11080,11080,11080,11080,0
20230607,182500,60832320,11080,11080,11080,11080,0
20230607,182400,60832320,11080,11080,11080,11080,31
20230607,182300,60832320,11080,11080,11080,11080,0
20230607,182200,60832320,11080,11080,11080,11080,0
20230607,182100,60832320,11080,11080,11080,11080,0
20230607,182000,60832320,11080,11080,11080,11080,0
20230607,181900,60832320,11080,11080,11080,11080,0
20230607,181800,60832320,11080,11080,11080,11080,0
20230607,181700,60832320,11080,11080,11080,11080,0
20230607,181600,60832320,11080,11080,11080,11080,0
20230607,181500,60832320,11080,11080,11080,11080,0
20230607,181400,60832320,11080,11080,11080,11080,0
20230607,181300,60832320,11080,11080,11080,11080,0
20230607,181200,60832320,11080,11080,11080,11080,0
20230607,181100,60832320,11080,11080,11080,11080,0
20230607,181000,60832320,11080,11080,11080,11080,0
20230607,180900,60832320,11080,11080,11080,11080,0
20230607,180800,60832320,11080,11080,11080,11080,0
20230607,180700,60832320,11080,11080,11080,11080,0
20230607,180600,60832320,11080,11080,11080,11080,0
20230607,180500,60832320,11080,11080,11080,11080,0
20230607,180400,60832320,11080,11080,11080,11080,0
20230607,180300,60832320,11080,11080,11080,11080,0
20230607,180200,60832320,11080,11080,11080,11080,0
20230607,180100,60832320,11080,11080,11080,11080,0
20230607,180000,60832320,11080,11080,11080,11080,0
20230607,175900,60832320,11080,11080,11080,11080,0
20230607,175800,60832320,11080,11080,11080,11080,0
20230607,175700,60832320,11080,11080,11080,11080,0
20230607,175600,60832320,11080,11080,11080,11080,0
20230607,175500,60832320,11080,11080,11080,11080,0
20230607,175400,60832320,11080,11080,11080,11080,31
20230607,175300,60832320,11080,11080,11080,11080,0
20230607,175200,60832320,11080,11080,11080,11080,0
20230607,175100,60832320,11080,11080,11080,11080,0
20230607,175000,60832320,11080,11080,11080,11080,0
20230607,174900,60832320,11080,11080,11080,11080,0
20230607,174800,60832320,11080,11080,11080,11080,0
20230607,174700,60832320,11080,11080,11080,11080,0
20230607,174600,60832320,11080,11080,11080,11080,0
20230607,174500,60832320,11080,11080,11080,11080,0
20230607,174400,60832320,11080,11080,11080,11080,0
20230607,174300,60832320,11080,11080,11080,11080,0
20230607,174200,60832320,11080,11080,11080,11080,0
20230607,174100,60832320,11080,11080,11080,11080,0
20230607,174000,60832320,11080,11080,11080,11080,0
20230607,173900,60832320,11080,11080,11080,11080,0
20230607,173800,60832320,11080,11080,11080,11080,0
20230607,173700,60832320,11080,11080,11080,11080,0
20230607,173600,60832320,11080,11080,11080,11080,0
20230607,173500,60832320,11080,11080,11080,11080,0
20230607,173400,60832320,11080,11080,11080,11080,0
20230607,173300,60832320,11080,11080,11080,11080,0
20230607,173200,60832320,11080,11080,11080,11080,0
20230607,173100,60832320,11080,11080,11080,11080,0
20230607,173000,60832320,11080,11080,11080,11080,0
20230607,172900,60832320,11080,11080,11080,11080,0
20230607,172800,60832320,11080,11080,11080,11080,0
20230607,172700,60832320,11080,11080,11080,11080,0
20230607,172600,60832320,11080,11080,11080,11080,0
20230607,172500,60832320,11080,11080,11080,11080,0
20230607,172400,60832320,11080,11080,11080,11080,31
20230607,172300,60832320,11080,11080,11080,11080,0
20230607,172200,60832320,11080,11080,11080,11080,0
20230607,172100,60832320,11080,11080,11080,11080,0
20230607,172000,60832320,11080,11080,11080,11080,0
20230607,171900,60832320,11080,11080,11080,11080,0
20230607,171800,60832320,11080,11080,11080,11080,0
20230607,171700,60832320,11080,11080,11080,11080,0
20230607,171600,60832320,11080,11080,11080,11080,0
20230607,171500,60832320,11080,11080,11080,11080,0
20230607,171400,60832320,11080,11080,11080,11080,0
20230607,171300,60832320,11080,11080,11080,11080,0
20230607,171200,60832320,11080,11080,11080,11080,0
20230607,171100,60832320,11080,11080,11080,11080,0
20230607,171000,60832320,11080,11080,11080,11080,0
20230607,170900,60832320,11080,11080,11080,11080,0
20230607,170800,60832320,11080,11080,11080,11080,0
20230607,170700,60832320,11080,11080,11080,11080,0
20230607,170600,60832320,11080,11080,11080,11080,0
20230607,170500,60832320,11080,11080,11080,11080,0
20230607,170400,60832320,11080,11080,11080,11080,0
20230607,170300,60832320,11080,11080,11080,11080,0
20230607,170200,60832320,11080,11080,11080,11080,0
20230607,170100,60832320,11080,11080,11080,11080,0
20230607,170000,60832320,11080,11080,11080,11080,0
20230607,165900,60832320,11080,11080,11080,11080,0
20230607,165800,60832320,11080,11080,11080,11080,0
20230607,165700,60832320,11080,11080,11080,11080,0
20230607,165600,60832320,11080,11080,11080,11080,0
20230607,165500,60832320,11080,11080,11080,11080,0
20230607,165400,60832320,11080,11080,11080,11080,31
20230607,165300,60832320,11080,11080,11080,11080,0
20230607,165200,60832320,11080,11080,11080,11080,0
20230607,165100,60832320,11080,11080,11080,11080,0
20230607,165000,60832320,11080,11080,11080,11080,0
20230607,164900,60832320,11080,11080,11080,11080,0
20230607,164800,60832320,11080,11080,11080,11080,0
20230607,164700,60832320,11080,11080,11080,11080,0
20230607,164600,60832320,11080,11080,11080,11080,0
20230607,164500,60832320,11080,11080,11080,11080,0
20230607,164400,60832320,11080,11080,11080,11080,0
20230607,164300,60832320,11080,11080,11080,11080,0
20230607,164200,60832320,11080,11080,11080,11080,0
20230607,164100,60832320,11080,11080,11080,11080,0
20230607,164000,60832320,11080,11080,11080,11080,0
20230607,163900,60832320,11080,11080,11080,11080,0
20230607,163800,60832320,11080,11080,11080,11080,0
20230607,163700,60832320,11080,11080,11080,11080,0
20230607,163600,60832320,11080,11080,11080,11080,0
20230607,163500,60832320,11080,11080,11080,11080,0
20230607,163400,60832320,11080,11080,11080,11080,0
20230607,163300,60832320,11080,11080,11080,11080,0
20230607,163200,60832320,11080,11080,11080,11080,0
20230607,163100,60832320,11080,11080,11080,11080,0
20230607,163000,60832320,11080,11080,11080,11080,0
20230607,162900,60832320,11080,11080,11080,11080,0
20230607,162800,60832320,11080,11080,11080,11080,0
20230607,162700,60832320,11080,11080,11080,11080,0
20230607,162600,60832320,11080,11080,11080,11080,0
20230607,162500,60832320,11080,11080,11080,11080,0
20230607,162400,60832320,11080,11080,11080,11080,31
20230607,162300,60832320,11080,11080,11080,11080,0
20230607,162200,60832320,11080,11080,11080,11080,0
20230607,162100,60832320,11080,11080,11080,11080,0
20230607,162000,60832320,11080,11080,11080,11080,0
20230607,161900,60832320,11080,11080,11080,11080,0
20230607,161800,60832320,11080,11080,11080,11080,0
20230607,161700,60832320,11080,11080,11080,11080,0
20230607,161600,60832320,11080,11080,11080,11080,0
20230607,161500,60832320,11080,11080,11080,11080,0
20230607,161400,60832320,11080,11080,11080,11080,0
20230607,161300,60832320,11080,11080,11080,11080,0
20230607,161200,60832320,11080,11080,11080,11080,0
20230607,161100,60832320,11080,11080,11080,11080,0
20230607,161000,60832320,11080,11080,11080,11080,0
20230607,160900,60832320,11080,11080,11080,11080,0
20230607,160800,60832320,11080,11080,11080,11080,0
20230607,160700,60832320,11080,11080,11080,11080,0
20230607,160600,60832320,11080,11080,11080,11080,0
20230607,160500,60832320,11080,11080,11080,11080,0
20230607,160400,60832320,11080,11080,11080,11080,0
20230607,160300,60832320,11080,11080,11080,11080,0
20230607,160200,60832320,11080,11080,11080,11080,0
20230607,160100,60832320,11080,11080,11080,11080,0
20230607,160000,60832320,11080,11080,11080,11080,0
20230607,155900,60832320,11080,11080,11080,11080,0
20230607,155800,60832320,11080,11080,11080,11080,0
20230607,155700,60832320,11080,11080,11080,11080,0
20230607,155600,60832320,11080,11080,11080,11080,0
20230607,155500,60832320,11080,11080,11080,11080,0
20230607,155400,60832320,11080,11080,11080,11080,31
20230607,155300,60832320,11080,11080,11080,11080,0
20230607,155200,60832320,11080,11080,11080,11080,0
20230607,155100,60832320,11080,11080,11080,11080,0
20230607,155000,60832320,11080,11080,11080,11080,0
20230607,154900,60832320,11080,11080,11080,11080,0
20230607,154800,60832320,11080,11080,11080,11080,0
20230607,154700,60832320,11080,11080,11080,11080,0
20230607,154600,60832320,11080,11080,11080,11080,0
20230607,154500,60832320,11080,11080,11080,11080,0
20230607,154400,60832320,11080,11080,11080,11080,0
20230607,154300,60832320,11080,11080,11080,11080,0
20230607,154200,60832320,11080,11080,11080,11080,0
20230607,154100,60832320,11080,11080,11080,11080,0
20230607,154000,60832320,11080,11080,11080,11080,0
20230607,153900,60832320,11080,11080,11080,11080,0
20230607,153800,60832320,11080,11080,11080,11080,0
20230607,153700,60832320,11080,11080,11080,11080,0
20230607,153600,60832320,11080,11080,11080,11080,0
20230607,153500,60832320,11080,11080,11080,11080,0
20230607,153400,60832320,11080,11080,11080,11080,0
20230607,153300,60832320,11080,11080,11080,11080,0
20230607,153200,60832320,11080,11080,11080,11080,0
20230607,153100,60832320,11080,11080,11080,11080,0
20230607,153000,60832320,11080,11080,11080,11080,31
20230607,152900,60488840,11060,11060,11060,11060,0
20230607,152800,60488840,11060,11060,11060,11060,0
20230607,152700,60488840,11060,11060,11060,11060,0
20230607,152600,60488840,11060,11060,11060,11060,0
20230607,152500,60488840,11060,11060,11060,11060,0
20230607,152400,60488840,11060,11060,11060,11060,0
20230607,152300,60488840,11060,11060,11060,11060,0
20230607,152200,60488840,11060,11060,11060,11060,0
20230607,152100,60488840,11060,11060,11060,11060,0
20230607,152000,60488840,11060,11060,11060,11060,0
20230607,151900,60488840,11060,11080,11080,11000,154
20230607,151800,58783880,11080,11080,11080,11080,0
20230607,151700,58783880,11080,11060,11080,11060,11
20230607,151600,58662110,11000,11080,11080,11000,102
20230607,151500,57539930,11080,11080,11080,11080,0
20230607,151400,57539930,11080,11080,11080,11080,0
20230607,151300,57539930,11080,11080,11080,11080,0
20230607,151200,57539930,11080,11060,11080,11060,4
20230607,151100,57495650,11000,11000,11000,11000,3
20230607,151000,57462650,11090,11090,11090,11090,0
20230607,150900,57462650,11090,11090,11090,11090,0
20230607,150800,57462650,11090,11090,11090,11090,0
20230607,150700,57462650,11090,11090,11090,11090,0
20230607,150600,57462650,11090,11090,11090,11090,0
20230607,150500,57462650,11090,11090,11090,11090,0
20230607,150400,57462650,11090,11090,11090,11090,0
20230607,150300,57462650,11090,11090,11090,11090,0
20230607,150200,57462650,11090,11090,11090,11090,0
20230607,150100,57462650,11090,11090,11090,11090,0
20230607,150000,57462650,11090,11090,11090,11090,0
20230607,145900,57462650,11090,11090,11090,11090,0
20230607,145800,57462650,11090,11090,11090,11090,0
20230607,145700,57462650,11090,11090,11090,11090,0
20230607,145600,57462650,11090,11090,11090,11090,0
20230607,145500,57462650,11090,11090,11090,11090,0
20230607,145400,57462650,11090,11090,11090,11090,0
20230607,145300,57462650,11090,11090,11090,11090,0
20230607,145200,57462650,11090,11050,11090,11050,201
20230607,145100,55240400,11040,11040,11040,11040,0
20230607,145000,55240400,11040,11040,11040,11040,221
20230607,144900,52800560,11040,11040,11040,11040,0
20230607,144800,52800560,11040,11040,11040,11040,0
20230607,144700,52800560,11040,11040,11040,11040,0
20230607,144600,52800560,11040,11040,11040,11040,0
20230607,144500,52800560,11040,11040,11040,11040,0
20230607,144400,52800560,11040,11040,11040,11040,45
20230607,144300,52303760,11050,11050,11050,11050,0
20230607,144200,52303760,11050,11050,11050,11050,0
20230607,144100,52303760,11050,11050,11050,11050,0
20230607,144000,52303760,11050,11050,11050,11050,0
20230607,143900,52303760,11050,11050,11050,11050,0
20230607,143800,52303760,11050,11050,11050,11050,0
20230607,143700,52303760,11050,11050,11050,11050,0
20230607,143600,52303760,11050,11050,11050,11050,0
20230607,143500,52303760,11050,11050,11050,11050,0
20230607,143400,52303760,11050,11050,11050,11050,0
20230607,143300,52303760,11050,11050,11050,11050,0
20230607,143200,52303760,11050,11050,11050,11050,0
20230607,143100,52303760,11050,11050,11050,11050,3
20230607,143000,52270610,11050,11050,11050,11050,0
20230607,142900,52270610,11050,11050,11050,11050,0
20230607,142800,52270610,11050,11050,11050,11050,0
20230607,142700,52270610,11050,11050,11050,11050,0
20230607,142600,52270610,11050,11050,11050,11050,0
20230607,142500,52270610,11050,11050,11050,11050,0
20230607,142400,52270610,11050,11050,11050,11050,1
20230607,142300,52259560,11050,11030,11050,11030,126
20230607,142200,50867620,11030,11030,11030,11030,2
20230607,142100,50845560,10990,10990,10990,10990,100
20230607,142000,49746560,11030,11030,11030,11030,0
20230607,141900,49746560,11030,11030,11030,11030,0
20230607,141800,49746560,11030,11030,11030,11030,0
20230607,141700,49746560,11030,11030,11030,11030,0
20230607,141600,49746560,11030,11030,11030,11030,0
20230607,141500,49746560,11030,11030,11030,11030,0
20230607,141400,49746560,11030,11030,11030,11030,0
20230607,141300,49746560,11030,11030,11030,11030,0
20230607,141200,49746560,11030,11030,11030,11030,0
20230607,141100,49746560,11030,11030,11030,11030,0
20230607,141000,49746560,11030,11030,11030,11030,2
20230607,140900,49724500,10990,11010,11010,10990,500
20230607,140800,44228760,11040,11040,11040,11040,0
20230607,140700,44228760,11040,11040,11040,11040,0
20230607,140600,44228760,11040,11040,11040,11040,0
20230607,140500,44228760,11040,11040,11040,11040,0
20230607,140400,44228760,11040,11040,11040,11040,0
20230607,140300,44228760,11040,11040,11040,11040,0
20230607,140200,44228760,11040,11040,11040,11040,0
20230607,140100,44228760,11040,11040,11040,11040,0
20230607,140000,44228760,11040,11040,11040,11040,0
20230607,135900,44228760,11040,11040,11040,11040,0
20230607,135800,44228760,11040,11040,11040,11040,0
20230607,135700,44228760,11040,11040,11040,11040,0
20230607,135600,44228760,11040,11040,11040,11040,0
20230607,135500,44228760,11040,11040,11040,11040,0
20230607,135400,44228760,11040,11040,11040,11040,0
20230607,135300,44228760,11040,11040,11040,11040,0
20230607,135200,44228760,11040,11040,11040,11040,0
20230607,135100,44228760,11040,11040,11040,11040,0
20230607,135000,44228760,11040,11040,11040,11040,0
20230607,134900,44228760,11040,11040,11040,11040,1
20230607,134800,44217720,11010,11010,11010,11010,13
20230607,134700,44074590,11040,11040,11040,11040,0
20230607,134600,44074590,11040,11040,11040,11040,0
20230607,134500,44074590,11040,11040,11040,11040,0
20230607,134400,44074590,11040,11040,11040,11040,0
20230607,134300,44074590,11040,11040,11040,11040,0
20230607,134200,44074590,11040,11040,11040,11040,0
20230607,134100,44074590,11040,11040,11040,11040,0
20230607,134000,44074590,11040,11040,11040,11040,0
20230607,133900,44074590,11040,11040,11040,11040,0
20230607,133800,44074590,11040,11040,11040,11040,0
20230607,133700,44074590,11040,11040,11040,11040,0
20230607,133600,44074590,11040,11040,11040,11040,0
20230607,133500,44074590,11040,11040,11040,11040,1
20230607,133400,44063550,11040,11040,11040,11040,0
20230607,133300,44063550,11040,11040,11040,11040,0
20230607,133200,44063550,11040,11040,11040,11040,0
20230607,133100,44063550,11040,11040,11040,11040,0
20230607,133000,44063550,11040,11040,11040,11040,0
20230607,132900,44063550,11040,11040,11040,11040,9
20230607,132800,43964190,11040,11040,11040,11040,0
20230607,132700,43964190,11040,11040,11040,11040,0
20230607,132600,43964190,11040,11040,11040,11040,159
20230607,132500,42208830,11040,11040,11040,11040,0
20230607,132400,42208830,11040,11040,11040,11040,0
20230607,132300,42208830,11040,11040,11040,11040,32
20230607,132200,41855550,11040,11040,11040,11040,0
20230607,132100,41855550,11040,11040,11040,11040,59
20230607,132000,41204190,11030,11030,11030,11030,10
20230607,131900,41093890,11020,11020,11020,11020,31
20230607,131800,40752270,11020,11020,11020,11020,1
20230607,131700,40741250,11000,11000,11000,11000,0
20230607,131600,40741250,11000,11000,11000,11000,0
20230607,131500,40741250,11000,11000,11000,11000,0
20230607,131400,40741250,11000,11000,11000,11000,0
20230607,131300,40741250,11000,11000,11000,11000,0
20230607,131200,40741250,11000,11000,11000,11000,0
20230607,131100,40741250,11000,11000,11000,11000,0
20230607,131000,40741250,11000,11000,11000,11000,0
20230607,130900,40741250,11000,11000,11000,11000,0
20230607,130800,40741250,11000,11000,11000,11000,0
20230607,130700,40741250,11000,11000,11000,11000,0
20230607,130600,40741250,11000,11000,11000,11000,0
20230607,130500,40741250,11000,11000,11000,11000,1
20230607,130400,40730250,11000,11000,11000,11000,1
20230607,130300,40719250,11000,11000,11000,11000,164
20230607,130200,38915250,11040,11040,11040,11040,0
20230607,130100,38915250,11040,11040,11040,11040,0
20230607,130000,38915250,11040,11040,11040,11040,0
20230607,125900,38915250,11040,11040,11040,11040,0
20230607,125800,38915250,11040,11040,11040,11040,0
20230607,125700,38915250,11040,11040,11040,11040,0
20230607,125600,38915250,11040,11040,11040,11040,0
20230607,125500,38915250,11040,11040,11040,11040,0
20230607,125400,38915250,11040,11040,11040,11040,0
20230607,125300,38915250,11040,11040,11040,11040,0
20230607,125200,38915250,11040,11040,11040,11040,0
20230607,125100,38915250,11040,11040,11040,11040,0
20230607,125000,38915250,11040,11040,11040,11040,0
20230607,124900,38915250,11040,11040,11040,11040,0
20230607,124800,38915250,11040,11040,11040,11040,0
20230607,124700,38915250,11040,11040,11040,11040,0
20230607,124600,38915250,11040,11040,11040,11040,0
20230607,124500,38915250,11040,11040,11040,11040,0
20230607,124400,38915250,11040,11040,11040,11040,0
20230607,124300,38915250,11040,11040,11040,11040,0
20230607,124200,38915250,11040,11040,11040,11040,0
20230607,124100,38915250,11040,11040,11040,11040,0
20230607,124000,38915250,11040,11040,11040,11040,0
20230607,123900,38915250,11040,11040,11040,11040,0
20230607,123800,38915250,11040,11040,11040,11040,0
20230607,123700,38915250,11040,11040,11040,11040,0
20230607,123600,38915250,11040,11040,11040,11040,0
20230607,123500,38915250,11040,11040,11040,11040,0
20230607,123400,38915250,11040,11040,11040,11040,0
20230607,123300,38915250,11040,11040,11040,11040,0
20230607,123200,38915250,11040,11040,11040,11040,0
20230607,123100,38915250,11040,11040,11040,11040,0
20230607,123000,38915250,11040,11040,11040,11040,0
20230607,122900,38915250,11040,11040,11040,11040,0
20230607,122800,38915250,11040,11040,11040,11040,0
20230607,122700,38915250,11040,11040,11040,11040,0
20230607,122600,38915250,11040,11040,11040,11040,0
20230607,122500,38915250,11040,11040,11040,11040,1
20230607,122400,38904210,11040,11040,11040,11040,1
20230607,122300,38893170,11000,11000,11000,11000,0
20230607,122200,38893170,11000,11000,11000,11000,0
20230607,122100,38893170,11000,11000,11000,11000,0
20230607,122000,38893170,11000,11000,11000,11000,0
20230607,121900,38893170,11000,11000,11000,11000,3
20230607,121800,38860170,11000,11000,11000,11000,0
20230607,121700,38860170,11000,11000,11000,11000,0
20230607,121600,38860170,11000,11000,11000,11000,0
20230607,121500,38860170,11000,11000,11000,11000,0
20230607,121400,38860170,11000,11000,11000,11000,0
20230607,121300,38860170,11000,11000,11000,11000,0
20230607,121200,38860170,11000,11000,11000,11000,0
20230607,121100,38860170,11000,11000,11000,11000,0
20230607,121000,38860170,11000,11000,11000,11000,0
20230607,120900,38860170,11000,11000,11000,11000,0
20230607,120800,38860170,11000,11000,11000,11000,0
20230607,120700,38860170,11000,11000,11000,11000,107
20230607,120600,37683170,11000,11000,11000,11000,30
20230607,120500,37353170,11050,11050,11050,11050,0
20230607,120400,37353170,11050,11050,11050,11050,0
20230607,120300,37353170,11050,11050,11050,11050,0
20230607,120200,37353170,11050,11050,11050,11050,0
20230607,120100,37353170,11050,11050,11050,11050,0
20230607,120000,37353170,11050,11050,11050,11050,0
20230607,115900,37353170,11050,11050,11050,11050,0
20230607,115800,37353170,11050,11000,11050,11000,71
20230607,115700,36572120,11040,11040,11040,11040,0
20230607,115600,36572120,11040,11040,11040,11040,0
20230607,115500,36572120,11040,11040,11040,11040,0
20230607,115400,36572120,11040,11040,11040,11040,4
20230607,115300,36527960,11040,11040,11040,11040,10
20230607,115200,36417560,11050,11050,11050,11050,0
20230607,115100,36417560,11050,11050,11050,11050,0
20230607,115000,36417560,11050,11050,11050,11050,0
20230607,114900,36417560,11050,11050,11050,11050,0
20230607,114800,36417560,11050,11050,11050,11050,0
20230607,114700,36417560,11050,11050,11050,11050,0
20230607,114600,36417560,11050,11050,11050,11050,0
20230607,114500,36417560,11050,11050,11050,11050,1
20230607,114400,36406510,10970,11050,11050,10970,71
20230607,114300,35627560,11000,11000,11000,11000,0
20230607,114200,35627560,11000,11000,11000,11000,0
20230607,114100,35627560,11000,11000,11000,11000,0
20230607,114000,35627560,11000,11000,11000,11000,0
20230607,113900,35627560,11000,11000,11000,11000,0
20230607,113800,35627560,11000,11000,11000,11000,0
20230607,113700,35627560,11000,11000,11000,11000,2
20230607,113600,35605560,11050,11050,11050,11050,0
20230607,113500,35605560,11050,11050,11050,11050,0
20230607,113400,35605560,11050,11050,11050,11050,0
20230607,113300,35605560,11050,11050,11050,11050,0
20230607,113200,35605560,11050,11050,11050,11050,0
20230607,113100,35605560,11050,11050,11050,11050,0
20230607,113000,35605560,11050,11050,11050,11050,0
20230607,112900,35605560,11050,11050,11050,11050,0
20230607,112800,35605560,11050,11050,11050,11050,1
20230607,112700,35594510,11010,11010,11010,11000,95
20230607,112600,34548850,11050,11050,11050,11050,0
20230607,112500,34548850,11050,11050,11050,11050,0
20230607,112400,34548850,11050,11050,11050,11050,0
20230607,112300,34548850,11050,11050,11050,11050,0
20230607,112200,34548850,11050,11050,11050,11050,0
20230607,112100,34548850,11050,11050,11050,11050,0
20230607,112000,34548850,11050,11050,11050,11050,2
20230607,111900,34526750,11050,11050,11050,11050,1
20230607,111800,34515700,11010,11010,11010,11010,69
20230607,111700,33756010,11020,11020,11020,11020,31
20230607,111600,33414390,11030,11030,11030,11030,0
20230607,111500,33414390,11030,11030,11030,11030,0
20230607,111400,33414390,11030,11030,11030,11030,60
20230607,111300,32752590,11030,11030,11030,11030,0
20230607,111200,32752590,11030,11030,11030,11030,0
20230607,111100,32752590,11030,11030,11030,11030,0
20230607,111000,32752590,11030,11030,11030,11030,0
20230607,110900,32752590,11030,11030,11030,11030,0
20230607,110800,32752590,11030,11030,11030,11030,0
20230607,110700,32752590,11030,11030,11030,11030,5
20230607,110600,32697440,11030,11030,11030,11030,0
20230607,110500,32697440,11030,11030,11030,11030,0
20230607,110400,32697440,11030,11030,11030,11030,9
20230607,110300,32598170,11030,11030,11030,11030,1
20230607,110200,32587140,11010,11010,11010,11010,185
20230607,110100,30550290,11010,11010,11010,11010,212
20230607,110000,28216170,11020,11020,11020,11020,0
20230607,105900,28216170,11020,11020,11020,11020,255
20230607,105800,25406070,11020,11020,11020,11020,0
20230607,105700,25406070,11020,11020,11020,11020,0
20230607,105600,25406070,11020,11020,11020,11020,0
20230607,105500,25406070,11020,11020,11020,11020,0
20230607,105400,25406070,11020,11020,11020,11020,98
20230607,105300,24326110,11030,11030,11030,11030,82
20230607,105200,23421650,11040,11040,11040,11040,0
20230607,105100,23421650,11040,11040,11040,11040,0
20230607,105000,23421650,11040,11040,11040,11040,0
20230607,104900,23421650,11040,11040,11040,11040,0
20230607,104800,23421650,11040,11040,11040,11040,0
20230607,104700,23421650,11040,11040,11040,11040,0
20230607,104600,23421650,11040,11040,11040,11040,50
20230607,104500,22869650,11040,11040,11040,11040,5
20230607,104400,22814450,11040,11040,11040,11040,12
20230607,104300,22681970,11040,11040,11040,11040,0
20230607,104200,22681970,11040,11040,11040,11040,20
20230607,104100,22461170,11040,11040,11040,11040,0
20230607,104000,22461170,11040,11040,11040,11040,0
20230607,103900,22461170,11040,11040,11040,11040,0
20230607,103800,22461170,11040,11040,11040,11040,1
20230607,103700,22450130,11040,11040,11040,11040,0
20230607,103600,22450130,11040,11040,11040,11040,0
20230607,103500,22450130,11040,11040,11040,11040,1
20230607,103400,22439090,11020,11020,11020,11020,0
20230607,103300,22439090,11020,11020,11020,11020,0
20230607,103200,22439090,11020,11020,11020,11020,120
20230607,103100,21116690,11020,11020,11020,11020,0
20230607,103000,21116690,11020,11020,11020,11020,0
20230607,102900,21116690,11020,11020,11020,11020,227
20230607,102800,18615150,11030,11030,11030,11030,136
20230607,102700,17115070,11050,11050,11050,11050,2
20230607,102600,17092970,11080,11080,11080,11080,1
20230607,102500,17081890,11050,11050,11050,11050,22
20230607,102400,16838790,11050,11050,11050,11050,0
20230607,102300,16838790,11050,11050,11050,11050,0
20230607,102200,16838790,11050,11050,11050,11050,5
20230607,102100,16783540,11080,11080,11080,11080,28
20230607,102000,16473300,11090,11090,11090,11090,0
20230607,101900,16473300,11090,11090,11090,11090,0
20230607,101800,16473300,11090,11090,11090,11090,0
20230607,101700,16473300,11090,11090,11090,11090,27
20230607,101600,16173870,11090,11090,11090,11090,19
20230607,101500,15963160,11090,11090,11090,11090,0
20230607,101400,15963160,11090,11090,11090,11090,0
20230607,101300,15963160,11090,11090,11090,11090,0
20230607,101200,15963160,11090,11090,11090,11090,0
20230607,101100,15963160,11090,11090,11090,11090,5
20230607,101000,15907710,11080,11080,11080,11080,0
20230607,100900,15907710,11080,11080,11080,11080,0
20230607,100800,15907710,11080,11080,11080,11080,74
20230607,100700,15087790,11090,11090,11090,11090,0
20230607,100600,15087790,11090,11090,11090,11090,0
20230607,100500,15087790,11090,11090,11090,11090,0
20230607,100400,15087790,11090,11090,11090,11090,72
20230607,100300,14289310,11090,11090,11090,11090,0
20230607,100200,14289310,11090,11090,11090,11090,29
20230607,100100,13967700,11090,11090,11090,11090,0
20230607,100000,13967700,11090,11090,11090,11090,2
20230607,095900,13945520,11090,11090,11090,11090,0
20230607,095800,13945520,11090,11090,11090,11090,5
20230607,095700,13890070,11090,11090,11090,11090,0
20230607,095600,13890070,11090,11090,11090,11090,10
20230607,095500,13779170,11080,11080,11080,11080,0
20230607,095400,13779170,11080,11080,11080,11080,112
20230607,095300,12538210,11080,11080,11080,11080,0
20230607,095200,12538210,11080,11080,11080,11080,0
20230607,095100,12538210,11080,11080,11080,11080,0
20230607,095000,12538210,11080,11080,11080,11080,0
20230607,094900,12538210,11080,11080,11080,11080,0
20230607,094800,12538210,11080,11080,11080,11080,0
20230607,094700,12538210,11080,11080,11080,11080,0
20230607,094600,12538210,11080,11080,11080,11080,86
20230607,094500,11585330,11080,11080,11080,11080,0
20230607,094400,11585330,11080,11080,11080,11080,241
20230607,094300,8915050,11090,11090,11090,11090,0
20230607,094200,8915050,11090,11090,11090,11090,0
20230607,094100,8915050,11090,11090,11090,11090,26
20230607,094000,8626710,11090,11090,11090,11090,1
20230607,093900,8615620,11080,11070,11080,11070,60
20230607,093800,7950920,11080,11080,11080,11080,0
20230607,093700,7950920,11080,11080,11080,11080,0
20230607,093600,7950920,11080,11080,11080,11080,0
20230607,093500,7950920,11080,11090,11090,11050,55
20230607,093400,7342020,11140,11140,11140,11140,0
20230607,093300,7342020,11140,11140,11140,11140,0
20230607,093200,7342020,11140,11140,11140,11140,0
20230607,093100,7342020,11140,11140,11140,11140,1
20230607,093000,7330880,11100,11100,11100,11100,118
20230607,092900,6021080,11100,11100,11100,11100,0
20230607,092800,6021080,11100,11100,11100,11100,0
20230607,092700,6021080,11100,11100,11100,11100,0
20230607,092600,6021080,11100,11100,11100,11100,1
20230607,092500,6009980,11100,11100,11100,11100,0
20230607,092400,6009980,11100,11100,11100,11100,0
20230607,092300,6009980,11100,11100,11100,11100,0
20230607,092200,6009980,11100,11100,11100,11100,60
20230607,092100,5343980,11100,11100,11100,11100,0
20230607,092000,5343980,11100,11100,11100,11100,1
20230607,091900,5332880,11040,11040,11040,11040,0
20230607,091800,5332880,11040,11040,11040,11040,0
20230607,091700,5332880,11040,11040,11040,11040,0
20230607,091600,5332880,11040,11040,11040,11040,5
20230607,091500,5277680,11060,11060,11060,11060,0
20230607,091400,5277680,11060,11060,11060,11060,0
20230607,091300,5277680,11060,11060,11060,11060,0
20230607,091200,5277680,11060,11060,11060,11060,0
20230607,091100,5277680,11060,11060,11060,11060,0
20230607,091000,5277680,11060,11060,11060,11060,21
20230607,090900,5045420,11060,11060,11060,11060,0
20230607,090800,5045420,11060,11060,11060,11060,0
20230607,090700,5045420,11060,11060,11060,11060,0
20230607,090600,5045420,11060,11060,11060,11060,0
20230607,090500,5045420,11060,11060,11060,11060,97
20230607,090400,3972600,11060,11060,11060,11060,0
20230607,090300,3972600,11060,11060,11060,11060,10
20230607,090200,3862000,11060,11060,11060,11060,0
20230607,090100,3862000,11060,11060,11060,11060,0
20230607,090000,3862000,11060,11010,11060,11010,350