KissMeData/088390/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191300,1421035350,36450,36450,36450,36450,931
20230605,191200,1421035350,36450,36450,36450,36450,0
20230605,191100,1421035350,36450,36450,36450,36450,0
20230605,191000,1421035350,36450,36450,36450,36450,0
20230605,190900,1421035350,36450,36450,36450,36450,0
20230605,190800,1421035350,36450,36450,36450,36450,0
20230605,190700,1421035350,36450,36450,36450,36450,0
20230605,190600,1421035350,36450,36450,36450,36450,0
20230605,190500,1421035350,36450,36450,36450,36450,0
20230605,190400,1421035350,36450,36450,36450,36450,0
20230605,190300,1421035350,36450,36450,36450,36450,0
20230605,190200,1421035350,36450,36450,36450,36450,0
20230605,190100,1421035350,36450,36450,36450,36450,0
20230605,190000,1421035350,36450,36450,36450,36450,0
20230605,185900,1421035350,36450,36450,36450,36450,0
20230605,185800,1421035350,36450,36450,36450,36450,0
20230605,185700,1421035350,36450,36450,36450,36450,0
20230605,185600,1421035350,36450,36450,36450,36450,0
20230605,185500,1421035350,36450,36450,36450,36450,0
20230605,185400,1421035350,36450,36450,36450,36450,0
20230605,185300,1421035350,36450,36450,36450,36450,0
20230605,185200,1421035350,36450,36450,36450,36450,0
20230605,185100,1421035350,36450,36450,36450,36450,0
20230605,185000,1421035350,36450,36450,36450,36450,0
20230605,184900,1421035350,36450,36450,36450,36450,0
20230605,184800,1421035350,36450,36450,36450,36450,0
20230605,184700,1421035350,36450,36450,36450,36450,0
20230605,184600,1421035350,36450,36450,36450,36450,0
20230605,184500,1421035350,36450,36450,36450,36450,0
20230605,184400,1421035350,36450,36450,36450,36450,0
20230605,184300,1421035350,36450,36450,36450,36450,931
20230605,184200,1421035350,36450,36450,36450,36450,0
20230605,184100,1421035350,36450,36450,36450,36450,0
20230605,184000,1421035350,36450,36450,36450,36450,0
20230605,183900,1421035350,36450,36450,36450,36450,0
20230605,183800,1421035350,36450,36450,36450,36450,0
20230605,183700,1421035350,36450,36450,36450,36450,0
20230605,183600,1421035350,36450,36450,36450,36450,0
20230605,183500,1421035350,36450,36450,36450,36450,0
20230605,183400,1421035350,36450,36450,36450,36450,0
20230605,183300,1421035350,36450,36450,36450,36450,0
20230605,183200,1421035350,36450,36450,36450,36450,0
20230605,183100,1421035350,36450,36450,36450,36450,0
20230605,183000,1421035350,36450,36450,36450,36450,0
20230605,182900,1421035350,36450,36450,36450,36450,0
20230605,182800,1421035350,36450,36450,36450,36450,0
20230605,182700,1421035350,36450,36450,36450,36450,0
20230605,182600,1421035350,36450,36450,36450,36450,0
20230605,182500,1421035350,36450,36450,36450,36450,0
20230605,182400,1421035350,36450,36450,36450,36450,0
20230605,182300,1421035350,36450,36450,36450,36450,0
20230605,182200,1421035350,36450,36450,36450,36450,0
20230605,182100,1421035350,36450,36450,36450,36450,0
20230605,182000,1421035350,36450,36450,36450,36450,0
20230605,181900,1421035350,36450,36450,36450,36450,0
20230605,181800,1421035350,36450,36450,36450,36450,0
20230605,181700,1421035350,36450,36450,36450,36450,0
20230605,181600,1421035350,36450,36450,36450,36450,0
20230605,181500,1421035350,36450,36450,36450,36450,0
20230605,181400,1421035350,36450,36450,36450,36450,0
20230605,181300,1421035350,36450,36450,36450,36450,931
20230605,181200,1421035350,36450,36450,36450,36450,0
20230605,181100,1421035350,36450,36450,36450,36450,0
20230605,181000,1421035350,36450,36450,36450,36450,0
20230605,180900,1421035350,36450,36450,36450,36450,0
20230605,180800,1421035350,36450,36450,36450,36450,0
20230605,180700,1421035350,36450,36450,36450,36450,0
20230605,180600,1421035350,36450,36450,36450,36450,0
20230605,180500,1421035350,36450,36450,36450,36450,0
20230605,180400,1421035350,36450,36450,36450,36450,0
20230605,180300,1421035350,36450,36450,36450,36450,0
20230605,180200,1421035350,36450,36450,36450,36450,0
20230605,180100,1421035350,36450,36450,36450,36450,0
20230605,180000,1421035350,36450,36450,36450,36450,0
20230605,175900,1421035350,36450,36450,36450,36450,0
20230605,175800,1421035350,36450,36450,36450,36450,0
20230605,175700,1421035350,36450,36450,36450,36450,0
20230605,175600,1421035350,36450,36450,36450,36450,0
20230605,175500,1421035350,36450,36450,36450,36450,0
20230605,175400,1421035350,36450,36450,36450,36450,0
20230605,175300,1421035350,36450,36450,36450,36450,0
20230605,175200,1421035350,36450,36450,36450,36450,0
20230605,175100,1421035350,36450,36450,36450,36450,0
20230605,175000,1421035350,36450,36450,36450,36450,0
20230605,174900,1421035350,36450,36450,36450,36450,0
20230605,174800,1421035350,36450,36450,36450,36450,0
20230605,174700,1421035350,36450,36450,36450,36450,0
20230605,174600,1421035350,36450,36450,36450,36450,0
20230605,174500,1421035350,36450,36450,36450,36450,0
20230605,174400,1421035350,36450,36450,36450,36450,0
20230605,174300,1421035350,36450,36450,36450,36450,931
20230605,174200,1421035350,36450,36450,36450,36450,0
20230605,174100,1421035350,36450,36450,36450,36450,0
20230605,174000,1421035350,36450,36450,36450,36450,0
20230605,173900,1421035350,36450,36450,36450,36450,0
20230605,173800,1421035350,36450,36450,36450,36450,0
20230605,173700,1421035350,36450,36450,36450,36450,0
20230605,173600,1421035350,36450,36450,36450,36450,0
20230605,173500,1421035350,36450,36450,36450,36450,0
20230605,173400,1421035350,36450,36450,36450,36450,0
20230605,173300,1421035350,36450,36450,36450,36450,0
20230605,173200,1421035350,36450,36450,36450,36450,0
20230605,173100,1421035350,36450,36450,36450,36450,0
20230605,173000,1421035350,36450,36450,36450,36450,0
20230605,172900,1421035350,36450,36450,36450,36450,0
20230605,172800,1421035350,36450,36450,36450,36450,0
20230605,172700,1421035350,36450,36450,36450,36450,0
20230605,172600,1421035350,36450,36450,36450,36450,0
20230605,172500,1421035350,36450,36450,36450,36450,0
20230605,172400,1421035350,36450,36450,36450,36450,0
20230605,172300,1421035350,36450,36450,36450,36450,0
20230605,172200,1421035350,36450,36450,36450,36450,0
20230605,172100,1421035350,36450,36450,36450,36450,0
20230605,172000,1421035350,36450,36450,36450,36450,0
20230605,171900,1421035350,36450,36450,36450,36450,0
20230605,171800,1421035350,36450,36450,36450,36450,0
20230605,171700,1421035350,36450,36450,36450,36450,0
20230605,171600,1421035350,36450,36450,36450,36450,0
20230605,171500,1421035350,36450,36450,36450,36450,0
20230605,171400,1421035350,36450,36450,36450,36450,0
20230605,171300,1421035350,36450,36450,36450,36450,931
20230605,171200,1421035350,36450,36450,36450,36450,0
20230605,171100,1421035350,36450,36450,36450,36450,0
20230605,171000,1421035350,36450,36450,36450,36450,0
20230605,170900,1421035350,36450,36450,36450,36450,0
20230605,170800,1421035350,36450,36450,36450,36450,0
20230605,170700,1421035350,36450,36450,36450,36450,0
20230605,170600,1421035350,36450,36450,36450,36450,0
20230605,170500,1421035350,36450,36450,36450,36450,0
20230605,170400,1421035350,36450,36450,36450,36450,0
20230605,170300,1421035350,36450,36450,36450,36450,0
20230605,170200,1421035350,36450,36450,36450,36450,0
20230605,170100,1421035350,36450,36450,36450,36450,0
20230605,170000,1421035350,36450,36450,36450,36450,0
20230605,165900,1421035350,36450,36450,36450,36450,0
20230605,165800,1421035350,36450,36450,36450,36450,0
20230605,165700,1421035350,36450,36450,36450,36450,0
20230605,165600,1421035350,36450,36450,36450,36450,0
20230605,165500,1421035350,36450,36450,36450,36450,0
20230605,165400,1421035350,36450,36450,36450,36450,0
20230605,165300,1421035350,36450,36450,36450,36450,0
20230605,165200,1421035350,36450,36450,36450,36450,0
20230605,165100,1421035350,36450,36450,36450,36450,0
20230605,165000,1421035350,36450,36450,36450,36450,0
20230605,164900,1421035350,36450,36450,36450,36450,0
20230605,164800,1421035350,36450,36450,36450,36450,0
20230605,164700,1421035350,36450,36450,36450,36450,0
20230605,164600,1421035350,36450,36450,36450,36450,0
20230605,164500,1421035350,36450,36450,36450,36450,0
20230605,164400,1421035350,36450,36450,36450,36450,0
20230605,164300,1421035350,36450,36450,36450,36450,931
20230605,164200,1421035350,36450,36450,36450,36450,0
20230605,164100,1421035350,36450,36450,36450,36450,0
20230605,164000,1421035350,36450,36450,36450,36450,0
20230605,163900,1421035350,36450,36450,36450,36450,0
20230605,163800,1421035350,36450,36450,36450,36450,0
20230605,163700,1421035350,36450,36450,36450,36450,0
20230605,163600,1421035350,36450,36450,36450,36450,0
20230605,163500,1421035350,36450,36450,36450,36450,0
20230605,163400,1421035350,36450,36450,36450,36450,0
20230605,163300,1421035350,36450,36450,36450,36450,0
20230605,163200,1421035350,36450,36450,36450,36450,0
20230605,163100,1421035350,36450,36450,36450,36450,0
20230605,163000,1421035350,36450,36450,36450,36450,0
20230605,162900,1421035350,36450,36450,36450,36450,0
20230605,162800,1421035350,36450,36450,36450,36450,0
20230605,162700,1421035350,36450,36450,36450,36450,0
20230605,162600,1421035350,36450,36450,36450,36450,0
20230605,162500,1421035350,36450,36450,36450,36450,0
20230605,162400,1421035350,36450,36450,36450,36450,0
20230605,162300,1421035350,36450,36450,36450,36450,0
20230605,162200,1421035350,36450,36450,36450,36450,0
20230605,162100,1421035350,36450,36450,36450,36450,0
20230605,162000,1421035350,36450,36450,36450,36450,0
20230605,161900,1421035350,36450,36450,36450,36450,0
20230605,161800,1421035350,36450,36450,36450,36450,0
20230605,161700,1421035350,36450,36450,36450,36450,0
20230605,161600,1421035350,36450,36450,36450,36450,0
20230605,161500,1421035350,36450,36450,36450,36450,0
20230605,161400,1421035350,36450,36450,36450,36450,0
20230605,161300,1421035350,36450,36450,36450,36450,931
20230605,161200,1421035350,36450,36450,36450,36450,0
20230605,161100,1421035350,36450,36450,36450,36450,0
20230605,161000,1421035350,36450,36450,36450,36450,0
20230605,160900,1421035350,36450,36450,36450,36450,0
20230605,160800,1421035350,36450,36450,36450,36450,0
20230605,160700,1421035350,36450,36450,36450,36450,0
20230605,160600,1421035350,36450,36450,36450,36450,0
20230605,160500,1421035350,36450,36450,36450,36450,0
20230605,160400,1421035350,36450,36450,36450,36450,0
20230605,160300,1421035350,36450,36450,36450,36450,0
20230605,160200,1421035350,36450,36450,36450,36450,0
20230605,160100,1421035350,36450,36450,36450,36450,0
20230605,160000,1421035350,36450,36450,36450,36450,0
20230605,155900,1421035350,36450,36450,36450,36450,0
20230605,155800,1421035350,36450,36450,36450,36450,0
20230605,155700,1421035350,36450,36450,36450,36450,0
20230605,155600,1421035350,36450,36450,36450,36450,0
20230605,155500,1421035350,36450,36450,36450,36450,0
20230605,155400,1421035350,36450,36450,36450,36450,0
20230605,155300,1421035350,36450,36450,36450,36450,0
20230605,155200,1421035350,36450,36450,36450,36450,0
20230605,155100,1421035350,36450,36450,36450,36450,0
20230605,155000,1421035350,36450,36450,36450,36450,0
20230605,154900,1421035350,36450,36450,36450,36450,0
20230605,154800,1421035350,36450,36450,36450,36450,0
20230605,154700,1421035350,36450,36450,36450,36450,0
20230605,154600,1421035350,36450,36450,36450,36450,0
20230605,154500,1421035350,36450,36450,36450,36450,0
20230605,154400,1421035350,36450,36450,36450,36450,0
20230605,154300,1421035350,36450,36450,36450,36450,931
20230605,154200,1421035350,36450,36450,36450,36450,0
20230605,154100,1421035350,36450,36450,36450,36450,0
20230605,154000,1421035350,36450,36450,36450,36450,0
20230605,153900,1421035350,36450,36450,36450,36450,0
20230605,153800,1421035350,36450,36450,36450,36450,0
20230605,153700,1421035350,36450,36450,36450,36450,0
20230605,153600,1421035350,36450,36450,36450,36450,0
20230605,153500,1421035350,36450,36450,36450,36450,0
20230605,153400,1421035350,36450,36450,36450,36450,0
20230605,153300,1421035350,36450,36450,36450,36450,0
20230605,153200,1421035350,36450,36450,36450,36450,0
20230605,153100,1421035350,36450,36450,36450,36450,0
20230605,153000,1421035350,36450,36450,36450,36450,931
20230605,152900,1387100400,36400,36400,36400,36400,0
20230605,152800,1387100400,36400,36400,36400,36400,0
20230605,152700,1387100400,36400,36400,36400,36400,0
20230605,152600,1387100400,36400,36400,36400,36400,0
20230605,152500,1387100400,36400,36400,36400,36400,0
20230605,152400,1387100400,36400,36400,36400,36400,0
20230605,152300,1387100400,36400,36400,36400,36400,0
20230605,152200,1387100400,36400,36400,36400,36400,0
20230605,152100,1387100400,36400,36400,36400,36400,0
20230605,152000,1387100400,36400,36400,36400,36400,0
20230605,151900,1387100400,36400,36300,36400,36300,132
20230605,151800,1382306000,36300,36300,36300,36300,36
20230605,151700,1380999200,36400,36450,36450,36300,62
20230605,151600,1378741950,36400,36350,36400,36350,102
20230605,151500,1375029250,36350,36300,36400,36300,96
20230605,151400,1371535250,36300,36300,36300,36300,6
20230605,151300,1371317450,36400,36300,36400,36300,188
20230605,151200,1364485650,36350,36350,36350,36350,126
20230605,151100,1359905550,36400,36400,36400,36400,99
20230605,151000,1356301950,36350,36400,36400,36350,105
20230605,150900,1352480250,36350,36350,36350,36350,17
20230605,150800,1351862300,36400,36350,36400,36350,104
20230605,150700,1348076950,36350,36350,36350,36350,5
20230605,150600,1347895200,36400,36300,36400,36300,81
20230605,150500,1344948900,36350,36400,36450,36350,189
20230605,150400,1338066850,36450,36400,36450,36400,56
20230605,150300,1336025950,36450,36350,36450,36350,97
20230605,150200,1332492400,36350,36350,36350,36350,5
20230605,150100,1332310650,36400,36400,36400,36400,107
20230605,150000,1328415850,36350,36400,36450,36350,113
20230605,145900,1324301450,36400,36350,36400,36350,58
20230605,145800,1322190550,36400,36350,36400,36350,81
20230605,145700,1319243700,36350,36350,36350,36300,154
20230605,145600,1313653300,36300,36350,36400,36300,161
20230605,145500,1307799450,36300,36350,36350,36300,75
20230605,145400,1305073500,36350,36400,36400,36300,154
20230605,145300,1299480400,36400,36400,36400,36350,165
20230605,145200,1293474650,36400,36400,36400,36400,33
20230605,145100,1292273450,36350,36350,36400,36350,103
20230605,145000,1288526950,36300,36400,36400,36300,62
20230605,144900,1286270950,36400,36350,36400,36350,67
20230605,144800,1283835450,36350,36400,36400,36350,62
20230605,144700,1281579050,36400,36450,36450,36400,239
20230605,144600,1272879400,36450,36500,36550,36400,343
20230605,144500,1260371950,36550,36500,36550,36500,60
20230605,144400,1258181000,36500,36550,36550,36500,65
20230605,144300,1255808350,36550,36450,36600,36450,75
20230605,144200,1253070500,36500,36500,36500,36500,68
20230605,144100,1250588500,36600,36500,36600,36450,151
20230605,144000,1245076500,36450,36500,36500,36450,57
20230605,143900,1242996350,36500,36500,36550,36500,63
20230605,143800,1240696800,36550,36550,36600,36400,173
20230605,143700,1234382250,36600,36550,36600,36550,86
20230605,143600,1231238850,36550,36550,36550,36500,56
20230605,143500,1229192300,36550,36600,36600,36500,60
20230605,143400,1226997150,36550,36600,36600,36500,81
20230605,143300,1224036750,36550,36550,36600,36500,167
20230605,143200,1217930650,36550,36600,36600,36550,108
20230605,143100,1213978200,36600,36600,36600,36550,73
20230605,143000,1211307000,36600,36700,36700,36600,105
20230605,142900,1207458950,36700,36650,36700,36650,54
20230605,142800,1205479650,36700,36550,36700,36550,65
20230605,142700,1203096400,36700,36650,36700,36550,137
20230605,142600,1198077200,36700,36700,36700,36600,249
20230605,142500,1188961000,36700,36700,36750,36650,398
20230605,142400,1174363950,36750,36700,36750,36650,230
20230605,142300,1165922500,36700,36650,36700,36650,180
20230605,142200,1159320400,36650,36600,36700,36600,117
20230605,142100,1155037150,36600,36550,36600,36500,84
20230605,142000,1151967200,36500,36550,36550,36500,58
20230605,141900,1149847600,36500,36500,36500,36400,49
20230605,141800,1148060850,36600,36600,36600,36550,116
20230605,141700,1143815750,36600,36550,36600,36550,57
20230605,141600,1141732200,36550,36500,36550,36500,102
20230605,141500,1138006650,36550,36500,36600,36500,72
20230605,141400,1135373750,36600,36600,36650,36550,82
20230605,141300,1132373250,36600,36600,36650,36600,174
20230605,141200,1126004300,36600,36450,36600,36450,1050
20230605,141100,1087701050,36450,36450,36450,36400,161
20230605,141000,1081833050,36450,36400,36450,36350,143
20230605,140900,1076626400,36450,36350,36450,36350,105
20230605,140800,1072804250,36350,36400,36400,36350,470
20230605,140700,1055701600,36400,36350,36400,36350,213
20230605,140600,1047957150,36350,36350,36350,36300,110
20230605,140500,1043959100,36350,36250,36350,36250,118
20230605,140400,1039673300,36300,36300,36300,36300,1
20230605,140300,1039637000,36300,36250,36300,36250,110
20230605,140200,1035646850,36250,36200,36250,36200,5
20230605,140100,1035465800,36250,36250,36250,36200,56
20230605,140000,1033435850,36350,36250,36350,36150,121
20230605,135900,1029044150,36300,36250,36300,36250,275
20230605,135800,1019067250,36250,36150,36250,36150,142
20230605,135700,1013922550,36200,36200,36200,36200,8
20230605,135600,1013632950,36200,36150,36200,36150,172
20230605,135500,1007406850,36200,36200,36200,36200,56
20230605,135400,1005379650,36150,36150,36200,36150,63
20230605,135300,1003099550,36200,36150,36200,36150,97
20230605,135200,999590400,36150,36150,36150,36100,8
20230605,135100,999301400,36150,36100,36150,36100,11
20230605,135000,998904200,36150,36150,36150,36150,2
20230605,134900,998831900,36150,36150,36150,36100,9
20230605,134800,998506800,36100,36150,36150,36100,12
20230605,134700,998073500,36150,36100,36150,36100,106
20230605,134600,994246800,36150,36100,36150,36100,18
20230605,134500,993596400,36150,36150,36150,36150,3
20230605,134400,993487950,36150,36150,36150,36100,18
20230605,134300,992837500,36150,36150,36150,36100,8
20230605,134200,992548600,36150,36150,36150,36150,104
20230605,134100,988789000,36200,36150,36200,36150,8
20230605,134000,988499650,36200,36200,36200,36200,5
20230605,133900,988318650,36200,36200,36200,36150,110
20230605,133800,984336950,36200,36200,36200,36150,9
20230605,133700,984011450,36200,36200,36200,36150,9
20230605,133600,983685900,36200,36200,36200,36200,2
20230605,133500,983613500,36150,36200,36200,36150,10
20230605,133400,983251800,36150,36200,36200,36150,6
20230605,133300,983034850,36200,36200,36200,36150,11
20230605,133200,982636950,36250,36250,36250,36250,0
20230605,133100,982636950,36250,36200,36250,36200,13
20230605,133000,982166200,36200,36200,36250,36200,15
20230605,132900,981622900,36250,36250,36250,36200,30
20230605,132800,980535700,36250,36200,36250,36200,14
20230605,132700,980028750,36200,36200,36200,36200,2
20230605,132600,979956350,36250,36250,36250,36250,2
20230605,132500,979883850,36200,36200,36200,36150,9
20230605,132400,979558300,36150,36250,36250,36150,39
20230605,132300,978146700,36250,36200,36250,36200,158
20230605,132200,972422850,36200,36200,36200,36150,67
20230605,132100,969998700,36200,36150,36200,36150,20
20230605,132000,969275550,36150,36200,36200,36150,7
20230605,131900,969022400,36200,36150,36200,36150,11
20230605,131800,968624600,36150,36100,36150,36100,48
20230605,131700,966889950,36150,36100,36150,36100,8
20230605,131600,966601000,36150,36100,36150,36100,289
20230605,131500,956167950,36100,36050,36100,36050,13
20230605,131400,955699200,36100,36100,36100,36050,10
20230605,131300,955338500,36100,36050,36100,36050,9
20230605,131200,955013900,36100,36100,36100,36100,3
20230605,131100,954905600,36050,36100,36100,36050,11
20230605,131000,954508750,36100,36100,36100,36100,3
20230605,130900,954400450,36100,36100,36100,36050,11
20230605,130800,954003650,36100,36050,36100,36050,7
20230605,130700,953751250,36100,36050,36100,36050,37
20230605,130600,952415700,36050,36100,36100,36050,107
20230605,130500,948553250,36100,36100,36100,36050,12
20230605,130400,948120350,36100,36050,36100,36050,6
20230605,130300,947904000,36100,36050,36100,36050,12
20230605,130200,947471150,36050,36050,36050,36050,3
20230605,130100,947363000,36050,36050,36050,36050,12
20230605,130000,946930400,36050,36050,36050,36050,7
20230605,125900,946678050,36050,36000,36050,36000,26
20230605,125800,945741050,36050,36000,36050,36000,7
20230605,125700,945489000,36000,36000,36000,36000,52
20230605,125600,943617000,36000,36000,36000,36000,11
20230605,125500,943221000,35950,35950,35950,35950,5
20230605,125400,943041250,36050,36000,36050,36000,10
20230605,125300,942681150,36000,36000,36000,36000,2
20230605,125200,942609150,35950,35950,35950,35950,0
20230605,125100,942609150,35950,36000,36000,35950,108
20230605,125000,938721400,36000,36000,36000,36000,7
20230605,124900,938469400,36000,36000,36000,36000,0
20230605,124800,938469400,36000,36050,36050,36000,100
20230605,124700,934867750,36000,36000,36000,36000,1
20230605,124600,934831750,36050,36050,36100,36050,67
20230605,124500,932415900,36100,36100,36100,36100,6
20230605,124400,932199300,36100,36100,36100,36100,55
20230605,124300,930213800,36100,36100,36100,36100,0
20230605,124200,930213800,36100,36100,36100,36100,7
20230605,124100,929961100,36100,36100,36100,36100,4
20230605,124000,929816700,36100,36100,36100,36100,8
20230605,123900,929527900,36150,36150,36150,36150,0
20230605,123800,929527900,36150,36150,36150,36150,45
20230605,123700,927901150,36150,36150,36150,36150,12
20230605,123600,927467350,36200,36200,36200,36150,61
20230605,123500,925259500,36200,36200,36200,36200,27
20230605,123400,924282100,36250,36250,36250,36250,2
20230605,123300,924209600,36300,36250,36300,36250,4
20230605,123200,924064550,36250,36200,36300,36200,59
20230605,123100,921928050,36200,36100,36200,36100,334
20230605,123000,909857950,36050,36050,36050,36050,90
20230605,122900,906613450,36050,36050,36050,36050,0
20230605,122800,906613450,36050,36050,36050,36050,5
20230605,122700,906433200,36050,36050,36050,36050,23
20230605,122600,905604050,36050,36050,36050,36050,4
20230605,122500,905459850,36100,36100,36100,36100,2
20230605,122400,905387650,36100,36100,36100,36100,9
20230605,122300,905062750,36150,36100,36150,36100,13
20230605,122200,904593350,36100,36100,36100,36100,2
20230605,122100,904521150,36150,36100,36150,36100,55
20230605,122000,902535600,36100,36050,36100,36050,7
20230605,121900,902283200,36050,36100,36100,36050,442
20230605,121800,886348400,36150,36100,36150,36100,55
20230605,121700,884360400,36150,36100,36150,36100,8
20230605,121600,884071550,36150,36100,36150,36100,5
20230605,121500,883891000,36100,36100,36100,36100,10
20230605,121400,883530000,36100,36100,36100,36100,7
20230605,121300,883277300,36100,36150,36150,36100,54
20230605,121200,881325400,36150,36150,36150,36100,58
20230605,121100,879229050,36100,36100,36100,36100,6
20230605,121000,879012450,36150,36150,36150,36150,1
20230605,120900,878976300,36100,36100,36150,36100,10
20230605,120800,878615250,36050,36150,36150,36050,13
20230605,120700,878145650,36150,36150,36150,36100,8
20230605,120600,877856750,36100,36100,36100,36100,5
20230605,120500,877676250,36100,36100,36100,36100,5
20230605,120400,877495750,36100,36100,36100,36100,7
20230605,120300,877243050,36100,36100,36100,36100,113
20230605,120200,873163750,36100,36050,36100,36050,31
20230605,120100,872044950,36100,36050,36100,36050,19
20230605,120000,871359300,36050,36050,36050,36050,3
20230605,115900,871251150,36050,36050,36050,36050,5
20230605,115800,871070900,36050,36050,36050,36050,6
20230605,115700,870854600,36050,36050,36050,36050,26
20230605,115600,869917300,36050,36000,36050,36000,64
20230605,115500,867610350,36000,36000,36000,36000,0
20230605,115400,867610350,36000,36000,36000,36000,6
20230605,115300,867394350,36000,36000,36000,36000,120
20230605,115200,863074350,36050,36050,36050,36050,6
20230605,115100,862858050,36050,36000,36050,36000,230
20230605,115000,854570900,35950,35950,35950,35950,6
20230605,114900,854355200,35950,35950,35950,35950,5
20230605,114800,854175450,35950,35950,35950,35950,6
20230605,114700,853959750,35950,35950,35950,35950,6
20230605,114600,853744050,35950,35950,35950,35950,1
20230605,114500,853708100,35950,35950,35950,35950,15
20230605,114400,853168850,35950,36000,36000,35950,11
20230605,114300,852773150,36000,35950,36000,35950,92
20230605,114200,849465250,35950,35950,35950,35950,6
20230605,114100,849249550,35950,36000,36000,35950,3
20230605,114000,849141650,35950,35950,35950,35950,6
20230605,113900,848925950,35950,35950,35950,35950,6
20230605,113800,848710250,35950,35950,35950,35950,5
20230605,113700,848530500,35950,35950,35950,35950,6
20230605,113600,848314800,35950,35950,35950,35950,0
20230605,113500,848314800,35950,35950,35950,35950,5
20230605,113400,848135050,36000,36000,36000,36000,30
20230605,113300,847055050,36000,36050,36050,36000,7
20230605,113200,846803000,36000,36000,36000,36000,0
20230605,113100,846803000,36000,36050,36050,36000,16
20230605,113000,846226500,36000,35950,36000,35950,524
20230605,112900,827372600,35950,35950,35950,35950,39
20230605,112800,825970550,35900,35900,35900,35900,5
20230605,112700,825791050,35900,35900,35900,35900,0
20230605,112600,825791050,35900,35950,35950,35900,172
20230605,112500,819607900,35950,35950,35950,35950,13
20230605,112400,819140550,35950,36000,36000,35950,23
20230605,112300,818312850,35950,35950,35950,35950,6
20230605,112200,818097150,35950,35950,35950,35950,5
20230605,112100,817917400,35950,35950,35950,35950,0
20230605,112000,817917400,35950,35950,35950,35950,357
20230605,111900,805083250,35900,35900,35900,35900,53
20230605,111800,803180550,35850,35850,35900,35850,53
20230605,111700,801278550,35900,35900,35900,35900,175
20230605,111600,794996050,35900,35900,35900,35900,6
20230605,111500,794780650,35900,35900,35900,35900,36
20230605,111400,793488250,35950,35950,35950,35950,115
20230605,111300,789354000,35950,35950,35950,35950,192
20230605,111200,782451600,35950,36000,36000,35950,282
20230605,111100,772300400,36000,36050,36050,36000,128
20230605,111000,767686050,36050,36050,36050,36050,5
20230605,110900,767505800,36100,36050,36100,36050,112
20230605,110800,763462950,36100,36100,36100,36100,0
20230605,110700,763462950,36100,36100,36100,36100,0
20230605,110600,763462950,36100,36050,36100,36050,26
20230605,110500,762524650,36050,36050,36050,36050,5
20230605,110400,762344400,36050,36050,36050,36050,15
20230605,110300,761803650,36050,36050,36050,36050,0
20230605,110200,761803650,36050,36050,36050,36050,4
20230605,110100,761659450,36050,36050,36050,36050,7
20230605,110000,761407100,36050,36050,36050,36050,33
20230605,105900,760217450,36050,36050,36050,36050,10
20230605,105800,759856950,36050,36150,36150,36050,140
20230605,105700,754806350,36100,36150,36150,36100,15
20230605,105600,754264300,36150,36150,36150,36100,17
20230605,105500,753650050,36150,36150,36150,36150,1
20230605,105400,753613900,36100,36100,36100,36100,0
20230605,105300,753613900,36100,36150,36150,36100,124
20230605,105200,749131650,36150,36150,36150,36150,14
20230605,105100,748625550,36200,36200,36200,36200,0
20230605,105000,748625550,36200,36200,36200,36200,32
20230605,104900,747467150,36200,36200,36200,36200,5
20230605,104800,747286150,36150,36200,36200,36150,15
20230605,104700,746743450,36200,36200,36200,36200,1
20230605,104600,746707250,36200,36150,36200,36150,16
20230605,104500,746128400,36200,36150,36200,36150,15
20230605,104400,745585650,36150,36150,36150,36150,7
20230605,104300,745332600,36200,36200,36200,36200,1
20230605,104200,745296400,36200,36200,36200,36200,49
20230605,104100,743522600,36200,36200,36200,36200,0
20230605,104000,743522600,36200,36200,36200,36200,20
20230605,103900,742798600,36200,36200,36200,36200,1
20230605,103800,742762400,36200,36050,36200,36050,206
20230605,103700,735316400,36050,36050,36050,36050,5
20230605,103600,735136150,36050,36100,36100,36050,27
20230605,103500,734161800,36150,36100,36150,36100,120
20230605,103400,729824000,36100,36100,36100,36100,19
20230605,103300,729138100,36050,36100,36100,36050,38
20230605,103200,727766550,36100,36150,36150,36100,12
20230605,103100,727333050,36100,36000,36100,36000,302
20230605,103000,716444450,36000,35950,36000,35900,228
20230605,102900,708242900,35900,35950,35950,35900,18
20230605,102800,707596050,35950,35950,35950,35950,6
20230605,102700,707380350,35950,35950,35950,35900,81
20230605,102600,704468650,35950,35900,35950,35900,6
20230605,102500,704253200,35950,35950,35950,35950,1
20230605,102400,704217250,35900,35950,35950,35900,31
20230605,102300,703103100,35900,35950,35950,35900,18
20230605,102200,702456350,35950,35900,35950,35900,46
20230605,102100,700804900,35950,35950,35950,35950,3
20230605,102000,700697050,35950,35950,35950,35950,6
20230605,101900,700481350,35950,35950,35950,35950,1
20230605,101800,700445400,35950,35950,35950,35950,25
20230605,101700,699546650,35900,35900,35900,35900,5
20230605,101600,699367150,35900,35900,35900,35900,6
20230605,101500,699151750,35900,35800,35900,35800,320
20230605,101400,687676950,35800,35900,35900,35800,130
20230605,101300,683019550,35900,35950,35950,35900,37
20230605,101200,681689700,35950,35950,35950,35950,9
20230605,101100,681366150,36000,35900,36000,35900,123
20230605,101000,676944800,35850,35800,35850,35800,191
20230605,100900,670100750,35850,35850,35850,35800,104
20230605,100800,666372650,35900,35950,35950,35900,219
20230605,100700,658509650,35950,35950,35950,35950,5
20230605,100600,658329900,35950,36000,36000,35950,153
20230605,100500,652828800,36000,36000,36000,36000,39
20230605,100400,651424800,36000,36050,36050,36000,370
20230605,100300,638099250,36100,36100,36100,36100,145
20230605,100200,632864750,36100,36100,36100,36100,8
20230605,100100,632575950,36100,36050,36100,36050,84
20230605,100000,629547200,36050,36050,36050,36000,28
20230605,095900,628538100,36000,36000,36000,36000,35
20230605,095800,627278100,36000,36000,36000,36000,6
20230605,095700,627062100,36050,36000,36050,36000,9
20230605,095600,626737900,36050,36050,36050,36050,2
20230605,095500,626665800,36050,36000,36050,36000,11
20230605,095400,626269550,36000,36000,36000,36000,31
20230605,095300,625153550,36000,36050,36050,36000,58
20230605,095200,623065450,36050,36050,36050,36050,2
20230605,095100,622993350,36050,36050,36050,35950,973
20230605,095000,587969800,36100,36100,36100,36100,180
20230605,094900,581471800,36100,36050,36100,36050,26
20230605,094800,580533250,36100,36050,36100,36050,74
20230605,094700,577863000,36050,36050,36050,36050,1
20230605,094600,577826950,36050,36050,36050,36050,233
20230605,094500,569427300,36100,36100,36100,36100,1
20230605,094400,569391200,36050,36200,36200,36050,118
20230605,094300,565124900,36250,36300,36300,36250,93
20230605,094200,561752500,36350,36400,36400,36350,76
20230605,094100,558987600,36400,36350,36450,36350,140
20230605,094000,553886850,36350,36300,36350,36250,227
20230605,093900,545637500,36300,36150,36300,36150,48
20230605,093800,543900250,36100,36050,36100,36050,79
20230605,093700,541049650,36000,36000,36000,36000,154
20230605,093600,535505650,36000,36000,36050,35950,424
20230605,093500,520232250,36000,36050,36050,35950,470
20230605,093400,503312050,36050,36050,36050,36050,150
20230605,093300,497904550,36050,36050,36050,36050,234
20230605,093200,489468850,36050,36050,36100,36050,31
20230605,093100,488350350,36050,36050,36200,36000,1286
20230605,093000,442024700,36050,36100,36100,36000,660
20230605,092900,418245300,36150,36250,36250,36100,346
20230605,092800,405738150,36250,36300,36350,36150,865
20230605,092700,374419000,36300,36300,36300,36300,349
20230605,092600,361750300,36350,36300,36350,36300,335
20230605,092500,349589100,36300,36350,36350,36300,49
20230605,092400,347809450,36350,36450,36450,36350,668
20230605,092300,323498100,36450,36500,36500,36450,50
20230605,092200,321674800,36500,36600,36600,36500,28
20230605,092100,320650950,36650,36450,36700,36450,358
20230605,092000,307559200,36450,36500,36500,36450,233
20230605,091900,299059850,36550,36550,36550,36500,3
20230605,091800,298950250,36600,36600,36600,36500,297
20230605,091700,288081300,36700,36750,36750,36600,156
20230605,091600,282355000,36750,36700,36800,36700,343
20230605,091500,269756600,36700,36500,36700,36450,519
20230605,091400,250765250,36450,36450,36500,36450,331
20230605,091300,238684000,36450,36500,36500,36450,10
20230605,091200,238319450,36450,36400,36450,36400,7
20230605,091100,238064350,36450,36450,36500,36400,238
20230605,091000,229392450,36450,36450,36500,36400,2099
20230605,090900,152881650,36450,36150,36450,36150,137
20230605,090800,147911550,36150,36100,36150,36100,21
20230605,090700,147153150,36150,36200,36250,36150,108
20230605,090600,143248500,36200,36300,36300,36200,137
20230605,090500,138279600,36300,36300,36350,36300,860
20230605,090400,107021150,36300,36100,36300,36000,84
20230605,090300,103979350,36000,36350,36350,36000,1366
20230605,090200,54585150,36350,36500,36500,36350,506
20230605,090100,36154100,36500,36500,36550,36500,159
20230605,090000,30347250,36500,36300,36500,36250,836