KissMeData/105560/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183800,75998536500,48550,48550,48550,48550,90686
20230605,183700,75998536500,48550,48550,48550,48550,0
20230605,183600,75998536500,48550,48550,48550,48550,0
20230605,183500,75998536500,48550,48550,48550,48550,0
20230605,183400,75998536500,48550,48550,48550,48550,0
20230605,183300,75998536500,48550,48550,48550,48550,0
20230605,183200,75998536500,48550,48550,48550,48550,0
20230605,183100,75998536500,48550,48550,48550,48550,0
20230605,183000,75998536500,48550,48550,48550,48550,0
20230605,182900,75998536500,48550,48550,48550,48550,0
20230605,182800,75998536500,48550,48550,48550,48550,0
20230605,182700,75998536500,48550,48550,48550,48550,0
20230605,182600,75998536500,48550,48550,48550,48550,0
20230605,182500,75998536500,48550,48550,48550,48550,0
20230605,182400,75998536500,48550,48550,48550,48550,0
20230605,182300,75998536500,48550,48550,48550,48550,0
20230605,182200,75998536500,48550,48550,48550,48550,0
20230605,182100,75998536500,48550,48550,48550,48550,0
20230605,182000,75998536500,48550,48550,48550,48550,0
20230605,181900,75998536500,48550,48550,48550,48550,0
20230605,181800,75998536500,48550,48550,48550,48550,0
20230605,181700,75998536500,48550,48550,48550,48550,0
20230605,181600,75998536500,48550,48550,48550,48550,0
20230605,181500,75998536500,48550,48550,48550,48550,0
20230605,181400,75998536500,48550,48550,48550,48550,0
20230605,181300,75998536500,48550,48550,48550,48550,0
20230605,181200,75998536500,48550,48550,48550,48550,0
20230605,181100,75998536500,48550,48550,48550,48550,0
20230605,181000,75998536500,48550,48550,48550,48550,0
20230605,180900,75998536500,48550,48550,48550,48550,0
20230605,180800,75998536500,48550,48550,48550,48550,90686
20230605,180700,75998536500,48550,48550,48550,48550,0
20230605,180600,75998536500,48550,48550,48550,48550,0
20230605,180500,75998536500,48550,48550,48550,48550,0
20230605,180400,75998536500,48550,48550,48550,48550,0
20230605,180300,75998536500,48550,48550,48550,48550,0
20230605,180200,75998536500,48550,48550,48550,48550,0
20230605,180100,75998536500,48550,48550,48550,48550,0
20230605,180000,75998536500,48550,48550,48550,48550,0
20230605,175900,75998536500,48550,48550,48550,48550,0
20230605,175800,75998536500,48550,48550,48550,48550,0
20230605,175700,75998536500,48550,48550,48550,48550,0
20230605,175600,75998536500,48550,48550,48550,48550,0
20230605,175500,75998536500,48550,48550,48550,48550,0
20230605,175400,75998536500,48550,48550,48550,48550,0
20230605,175300,75998536500,48550,48550,48550,48550,0
20230605,175200,75998536500,48550,48550,48550,48550,0
20230605,175100,75998536500,48550,48550,48550,48550,0
20230605,175000,75998536500,48550,48550,48550,48550,0
20230605,174900,75998536500,48550,48550,48550,48550,0
20230605,174800,75998536500,48550,48550,48550,48550,0
20230605,174700,75998536500,48550,48550,48550,48550,0
20230605,174600,75998536500,48550,48550,48550,48550,0
20230605,174500,75998536500,48550,48550,48550,48550,0
20230605,174400,75998536500,48550,48550,48550,48550,0
20230605,174300,75998536500,48550,48550,48550,48550,0
20230605,174200,75998536500,48550,48550,48550,48550,0
20230605,174100,75998536500,48550,48550,48550,48550,0
20230605,174000,75998536500,48550,48550,48550,48550,0
20230605,173900,75998536500,48550,48550,48550,48550,0
20230605,173800,75998536500,48550,48550,48550,48550,90686
20230605,173700,75998536500,48550,48550,48550,48550,0
20230605,173600,75998536500,48550,48550,48550,48550,0
20230605,173500,75998536500,48550,48550,48550,48550,0
20230605,173400,75998536500,48550,48550,48550,48550,0
20230605,173300,75998536500,48550,48550,48550,48550,0
20230605,173200,75998536500,48550,48550,48550,48550,0
20230605,173100,75998536500,48550,48550,48550,48550,0
20230605,173000,75998536500,48550,48550,48550,48550,0
20230605,172900,75998536500,48550,48550,48550,48550,0
20230605,172800,75998536500,48550,48550,48550,48550,0
20230605,172700,75998536500,48550,48550,48550,48550,0
20230605,172600,75998536500,48550,48550,48550,48550,0
20230605,172500,75998536500,48550,48550,48550,48550,0
20230605,172400,75998536500,48550,48550,48550,48550,0
20230605,172300,75998536500,48550,48550,48550,48550,0
20230605,172200,75998536500,48550,48550,48550,48550,0
20230605,172100,75998536500,48550,48550,48550,48550,0
20230605,172000,75998536500,48550,48550,48550,48550,0
20230605,171900,75998536500,48550,48550,48550,48550,0
20230605,171800,75998536500,48550,48550,48550,48550,0
20230605,171700,75998536500,48550,48550,48550,48550,0
20230605,171600,75998536500,48550,48550,48550,48550,0
20230605,171500,75998536500,48550,48550,48550,48550,0
20230605,171400,75998536500,48550,48550,48550,48550,0
20230605,171300,75998536500,48550,48550,48550,48550,0
20230605,171200,75998536500,48550,48550,48550,48550,0
20230605,171100,75998536500,48550,48550,48550,48550,0
20230605,171000,75998536500,48550,48550,48550,48550,0
20230605,170900,75998536500,48550,48550,48550,48550,0
20230605,170800,75998536500,48550,48550,48550,48550,90686
20230605,170700,75998536500,48550,48550,48550,48550,0
20230605,170600,75998536500,48550,48550,48550,48550,0
20230605,170500,75998536500,48550,48550,48550,48550,0
20230605,170400,75998536500,48550,48550,48550,48550,0
20230605,170300,75998536500,48550,48550,48550,48550,0
20230605,170200,75998536500,48550,48550,48550,48550,0
20230605,170100,75998536500,48550,48550,48550,48550,0
20230605,170000,75998536500,48550,48550,48550,48550,0
20230605,165900,75998536500,48550,48550,48550,48550,0
20230605,165800,75998536500,48550,48550,48550,48550,0
20230605,165700,75998536500,48550,48550,48550,48550,0
20230605,165600,75998536500,48550,48550,48550,48550,0
20230605,165500,75998536500,48550,48550,48550,48550,0
20230605,165400,75998536500,48550,48550,48550,48550,0
20230605,165300,75998536500,48550,48550,48550,48550,0
20230605,165200,75998536500,48550,48550,48550,48550,0
20230605,165100,75998536500,48550,48550,48550,48550,0
20230605,165000,75998536500,48550,48550,48550,48550,0
20230605,164900,75998536500,48550,48550,48550,48550,0
20230605,164800,75998536500,48550,48550,48550,48550,0
20230605,164700,75998536500,48550,48550,48550,48550,0
20230605,164600,75998536500,48550,48550,48550,48550,0
20230605,164500,75998536500,48550,48550,48550,48550,0
20230605,164400,75998536500,48550,48550,48550,48550,0
20230605,164300,75998536500,48550,48550,48550,48550,0
20230605,164200,75998536500,48550,48550,48550,48550,0
20230605,164100,75998536500,48550,48550,48550,48550,0
20230605,164000,75998536500,48550,48550,48550,48550,0
20230605,163900,75998536500,48550,48550,48550,48550,0
20230605,163800,75998536500,48550,48550,48550,48550,90686
20230605,163700,75998536500,48550,48550,48550,48550,0
20230605,163600,75998536500,48550,48550,48550,48550,0
20230605,163500,75998536500,48550,48550,48550,48550,0
20230605,163400,75998536500,48550,48550,48550,48550,0
20230605,163300,75998536500,48550,48550,48550,48550,0
20230605,163200,75998536500,48550,48550,48550,48550,0
20230605,163100,75998536500,48550,48550,48550,48550,0
20230605,163000,75998536500,48550,48550,48550,48550,0
20230605,162900,75998536500,48550,48550,48550,48550,0
20230605,162800,75998536500,48550,48550,48550,48550,0
20230605,162700,75998536500,48550,48550,48550,48550,0
20230605,162600,75998536500,48550,48550,48550,48550,0
20230605,162500,75998536500,48550,48550,48550,48550,0
20230605,162400,75998536500,48550,48550,48550,48550,0
20230605,162300,75998536500,48550,48550,48550,48550,0
20230605,162200,75998536500,48550,48550,48550,48550,0
20230605,162100,75998536500,48550,48550,48550,48550,0
20230605,162000,75998536500,48550,48550,48550,48550,0
20230605,161900,75998536500,48550,48550,48550,48550,0
20230605,161800,75998536500,48550,48550,48550,48550,0
20230605,161700,75998536500,48550,48550,48550,48550,0
20230605,161600,75998536500,48550,48550,48550,48550,0
20230605,161500,75998536500,48550,48550,48550,48550,0
20230605,161400,75998536500,48550,48550,48550,48550,0
20230605,161300,75998536500,48550,48550,48550,48550,0
20230605,161200,75998536500,48550,48550,48550,48550,0
20230605,161100,75998536500,48550,48550,48550,48550,0
20230605,161000,75998536500,48550,48550,48550,48550,0
20230605,160900,75998536500,48550,48550,48550,48550,0
20230605,160800,75998536500,48550,48550,48550,48550,90686
20230605,160700,75998536500,48550,48550,48550,48550,0
20230605,160600,75998536500,48550,48550,48550,48550,0
20230605,160500,75998536500,48550,48550,48550,48550,0
20230605,160400,75998536500,48550,48550,48550,48550,0
20230605,160300,75998536500,48550,48550,48550,48550,0
20230605,160200,75998536500,48550,48550,48550,48550,0
20230605,160100,75998536500,48550,48550,48550,48550,0
20230605,160000,75998536500,48550,48550,48550,48550,0
20230605,155900,75998536500,48550,48550,48550,48550,0
20230605,155800,75998536500,48550,48550,48550,48550,0
20230605,155700,75998536500,48550,48550,48550,48550,0
20230605,155600,75998536500,48550,48550,48550,48550,0
20230605,155500,75998536500,48550,48550,48550,48550,0
20230605,155400,75998536500,48550,48550,48550,48550,0
20230605,155300,75998536500,48550,48550,48550,48550,0
20230605,155200,75998536500,48550,48550,48550,48550,0
20230605,155100,75998536500,48550,48550,48550,48550,0
20230605,155000,75998536500,48550,48550,48550,48550,0
20230605,154900,75998536500,48550,48550,48550,48550,0
20230605,154800,75998536500,48550,48550,48550,48550,0
20230605,154700,75998536500,48550,48550,48550,48550,0
20230605,154600,75998536500,48550,48550,48550,48550,0
20230605,154500,75998536500,48550,48550,48550,48550,0
20230605,154400,75998536500,48550,48550,48550,48550,0
20230605,154300,75998536500,48550,48550,48550,48550,0
20230605,154200,75998536500,48550,48550,48550,48550,0
20230605,154100,75998536500,48550,48550,48550,48550,0
20230605,154000,75998536500,48550,48550,48550,48550,0
20230605,153900,75998536500,48550,48550,48550,48550,0
20230605,153800,75998536500,48550,48550,48550,48550,90686
20230605,153700,75998536500,48550,48550,48550,48550,0
20230605,153600,75998536500,48550,48550,48550,48550,0
20230605,153500,75998536500,48550,48550,48550,48550,0
20230605,153400,75998536500,48550,48550,48550,48550,0
20230605,153300,75998536500,48550,48550,48550,48550,0
20230605,153200,75998536500,48550,48550,48550,48550,0
20230605,153100,75998536500,48550,48550,48550,48550,0
20230605,153000,75998536500,48550,48550,48550,48550,90686
20230605,152900,71595731200,48650,48650,48650,48650,0
20230605,152800,71595731200,48650,48650,48650,48650,0
20230605,152700,71595731200,48650,48650,48650,48650,0
20230605,152600,71595731200,48650,48650,48650,48650,0
20230605,152500,71595731200,48650,48650,48650,48650,0
20230605,152400,71595731200,48650,48650,48650,48650,0
20230605,152300,71595731200,48650,48650,48650,48650,0
20230605,152200,71595731200,48650,48650,48650,48650,0
20230605,152100,71595731200,48650,48650,48650,48650,0
20230605,152000,71595731200,48650,48650,48650,48650,0
20230605,151900,71595731200,48650,48750,48750,48650,4869
20230605,151800,71358449850,48750,48700,48750,48650,3802
20230605,151700,71173204450,48750,48650,48750,48650,3817
20230605,151600,70987232450,48750,48700,48750,48650,4447
20230605,151500,70770647400,48700,48700,48750,48650,3942
20230605,151400,70578674300,48700,48700,48700,48650,2289
20230605,151300,70467218600,48700,48700,48700,48650,4002
20230605,151200,70272330600,48700,48650,48700,48650,3040
20230605,151100,70124295900,48650,48700,48700,48650,1496
20230605,151000,70051461450,48700,48650,48700,48650,4119
20230605,150900,69850940700,48650,48700,48700,48650,2493
20230605,150800,69729563100,48650,48650,48700,48650,4897
20230605,150700,69491123800,48600,48700,48700,48600,3233
20230605,150600,69333810950,48650,48650,48700,48600,2020
20230605,150500,69235506050,48650,48700,48700,48600,2293
20230605,150400,69123900200,48650,48650,48700,48650,1414
20230605,150300,69055077450,48600,48600,48700,48600,3823
20230605,150200,68869080400,48600,48600,48650,48550,3383
20230605,150100,68704626200,48550,48600,48600,48550,1374
20230605,150000,68637870000,48550,48600,48600,48550,2061
20230605,145900,68537718600,48550,48600,48600,48550,1273
20230605,145800,68475895900,48600,48550,48600,48550,932
20230605,145700,68430638150,48550,48550,48600,48550,1787
20230605,145600,68343839000,48550,48600,48650,48550,2280
20230605,145500,68233058000,48550,48650,48700,48550,4008
20230605,145400,68038239150,48650,48650,48700,48600,3168
20230605,145300,67884087650,48600,48650,48650,48600,1529
20230605,145200,67809718000,48650,48600,48650,48550,2716
20230605,145100,67677628050,48600,48600,48600,48550,1744
20230605,145000,67592891350,48600,48600,48600,48550,2708
20230605,144900,67461304700,48550,48650,48650,48550,3127
20230605,144800,67309348250,48650,48600,48650,48600,2336
20230605,144700,67195730000,48600,48600,48650,48550,1652
20230605,144600,67115448600,48550,48600,48600,48550,1909
20230605,144500,67022709950,48600,48600,48600,48550,1364
20230605,144400,66956445800,48550,48600,48600,48550,1873
20230605,144300,66865467650,48600,48600,48650,48550,2301
20230605,144200,66753619050,48600,48650,48650,48600,1051
20230605,144100,66702520150,48650,48600,48650,48550,4593
20230605,144000,66479302350,48550,48600,48600,48550,1343
20230605,143900,66414051450,48550,48600,48600,48550,715
20230605,143800,66379318000,48600,48600,48600,48550,1488
20230605,143700,66307019850,48600,48500,48600,48500,3673
20230605,143600,66128673850,48500,48500,48550,48500,4350
20230605,143500,65917577950,48500,48600,48600,48500,10425
20230605,143400,65411643400,48600,48600,48650,48550,4853
20230605,143300,65175797750,48650,48650,48650,48600,1152
20230605,143200,65119770200,48650,48650,48650,48600,2536
20230605,143100,64996488300,48650,48650,48650,48600,1367
20230605,143000,64930006350,48600,48650,48650,48600,1294
20230605,142900,64867086500,48650,48600,48650,48600,1087
20230605,142800,64814233150,48650,48650,48650,48600,1183
20230605,142700,64756705350,48650,48700,48700,48650,3654
20230605,142600,64578904900,48700,48700,48700,48650,1141
20230605,142500,64523356050,48650,48750,48800,48650,15236
20230605,142400,63780726650,48800,48750,48800,48750,1678
20230605,142300,63698866450,48800,48800,48800,48750,1598
20230605,142200,63620915500,48750,48750,48800,48750,1557
20230605,142100,63544967900,48800,48750,48800,48750,2134
20230605,142000,63440883600,48750,48800,48800,48750,1840
20230605,141900,63351116750,48750,48750,48800,48750,1355
20230605,141800,63285011850,48750,48750,48800,48750,1092
20230605,141700,63231751650,48800,48800,48800,48750,1298
20230605,141600,63168440400,48750,48750,48800,48750,1201
20230605,141500,63109860050,48750,48800,48800,48750,2613
20230605,141400,62982366000,48800,48800,48800,48750,1049
20230605,141300,62931197750,48800,48800,48800,48750,1491
20230605,141200,62858474900,48800,48800,48800,48750,970
20230605,141100,62811154600,48800,48800,48800,48750,767
20230605,141000,62773736650,48750,48800,48800,48750,1147
20230605,140900,62717802200,48800,48700,48800,48700,2327
20230605,140800,62604345250,48750,48750,48750,48700,21640
20230605,140700,61549403700,48750,48650,48750,48650,1335
20230605,140600,61484371800,48650,48700,48750,48650,1522
20230605,140500,61410249500,48750,48700,48750,48650,3109
20230605,140400,61258765650,48700,48750,48750,48650,1093
20230605,140300,61205539800,48700,48700,48750,48650,1489
20230605,140200,61133009600,48750,48750,48750,48650,1405
20230605,140100,61064557400,48700,48700,48750,48650,2938
20230605,140000,60921415000,48700,48700,48750,48700,975
20230605,135900,60873903650,48700,48750,48750,48700,617
20230605,135800,60843843450,48700,48700,48750,48700,984
20230605,135700,60795898750,48750,48750,48750,48700,1125
20230605,135600,60741078250,48700,48750,48750,48700,1043
20230605,135500,60690263550,48700,48700,48750,48700,1062
20230605,135400,60638508450,48700,48750,48750,48700,1253
20230605,135300,60577461600,48750,48750,48750,48650,2406
20230605,135200,60460264350,48750,48700,48750,48700,4326
20230605,135100,60249562450,48700,48700,48750,48700,1053
20230605,135000,60198248950,48750,48750,48750,48700,1031
20230605,134900,60148002750,48750,48700,48750,48700,1017
20230605,134800,60098445600,48750,48700,48750,48700,951
20230605,134700,60052104650,48750,48750,48750,48700,1078
20230605,134600,59999576050,48700,48700,48750,48650,1301
20230605,134500,59936197300,48700,48750,48750,48650,764
20230605,134400,59899004100,48700,48700,48750,48650,1116
20230605,134300,59844649100,48750,48750,48750,48650,3362
20230605,134200,59680866750,48750,48750,48750,48700,761
20230605,134100,59643784350,48700,48750,48750,48700,740
20230605,134000,59607725500,48750,48750,48750,48700,783
20230605,133900,59569568500,48700,48750,48750,48700,1412
20230605,133800,59500752250,48700,48700,48750,48650,1053
20230605,133700,59449460900,48650,48700,48750,48650,5678
20230605,133600,59172939650,48700,48700,48700,48650,614
20230605,133500,59143041800,48700,48700,48700,48650,982
20230605,133400,59095236500,48650,48700,48700,48650,524
20230605,133300,59069731450,48700,48650,48700,48650,858
20230605,133200,59027953450,48700,48700,48700,48650,655
20230605,133100,58996064450,48650,48700,48700,48650,919
20230605,133000,58951325450,48650,48700,48700,48650,787
20230605,132900,58913013800,48700,48650,48700,48650,627
20230605,132800,58882501600,48650,48750,48750,48650,2786
20230605,132700,58746830000,48700,48750,48750,48700,1037
20230605,132600,58696319300,48700,48750,48750,48700,765
20230605,132500,58659047150,48750,48700,48750,48700,683
20230605,132400,58625768300,48750,48700,48750,48700,486
20230605,132300,58602086400,48700,48750,48750,48700,751
20230605,132200,58565493400,48700,48750,48750,48700,580
20230605,132100,58537233150,48700,48700,48750,48700,626
20230605,132000,58506725350,48700,48750,48750,48700,525
20230605,131900,58481154500,48700,48700,48700,48650,881
20230605,131800,58438265100,48650,48700,48700,48650,729
20230605,131700,58402763950,48700,48700,48700,48650,1281
20230605,131600,58340394450,48650,48750,48750,48650,7247
20230605,131500,57987443250,48750,48700,48750,48700,689
20230605,131400,57953866900,48700,48750,48750,48700,811
20230605,131300,57914346700,48750,48700,48750,48700,606
20230605,131200,57884827450,48700,48750,48750,48700,528
20230605,131100,57859107400,48700,48750,48750,48700,1187
20230605,131000,57801252550,48700,48700,48750,48700,1775
20230605,130900,57714763850,48750,48750,48750,48700,782
20230605,130800,57676653450,48750,48750,48750,48700,671
20230605,130700,57643954650,48700,48750,48750,48700,756
20230605,130600,57607116750,48750,48750,48750,48700,1503
20230605,130500,57533860900,48700,48750,48750,48700,469
20230605,130400,57511011100,48750,48700,48750,48700,1088
20230605,130300,57458000100,48700,48750,48750,48700,767
20230605,130200,57420631650,48750,48750,48750,48700,655
20230605,130100,57388712800,48750,48750,48750,48700,564
20230605,130000,57361223550,48750,48700,48800,48700,8720
20230605,125900,56936097950,48700,48700,48750,48700,1767
20230605,125800,56849967350,48700,48750,48750,48700,379
20230605,125700,56831499250,48700,48750,48750,48700,873
20230605,125600,56788956200,48750,48750,48750,48700,479
20230605,125500,56765617650,48750,48750,48750,48700,1350
20230605,125400,56699810100,48700,48750,48750,48700,1044
20230605,125300,56648944950,48750,48750,48750,48700,603
20230605,125200,56619561250,48700,48700,48750,48700,1100
20230605,125100,56565946150,48750,48700,48750,48700,506
20230605,125000,56541300400,48750,48750,48750,48700,844
20230605,124900,56500163950,48700,48750,48750,48700,2214
20230605,124800,56392236400,48700,48700,48750,48700,679
20230605,124700,56359143600,48700,48750,48750,48700,3387
20230605,124600,56194036200,48750,48700,48750,48700,291
20230605,124500,56179852600,48700,48700,48750,48700,3736
20230605,124400,55997780300,48650,48700,48750,48650,333
20230605,124300,55981559450,48700,48700,48750,48650,4395
20230605,124200,55767356250,48700,48700,48750,48650,773
20230605,124100,55729704200,48700,48700,48750,48650,2721
20230605,124000,55597142050,48750,48700,48750,48700,637
20230605,123900,55566099400,48700,48700,48750,48650,448
20230605,123800,55544278400,48700,48750,48750,48650,1361
20230605,123700,55478018650,48750,48700,48750,48700,2301
20230605,123600,55365863150,48700,48700,48750,48700,473
20230605,123500,55342822050,48750,48700,48750,48700,607
20230605,123400,55313239800,48750,48750,48750,48700,206
20230605,123300,55303201200,48750,48700,48750,48700,710
20230605,123200,55268602700,48700,48700,48800,48700,14383
20230605,123100,54567612100,48750,48750,48750,48700,608
20230605,123000,54537982050,48700,48750,48750,48700,1002
20230605,122900,54489156000,48750,48750,48750,48700,1245
20230605,122800,54428465050,48750,48750,48750,48700,787
20230605,122700,54390108800,48700,48700,48750,48700,889
20230605,122600,54346801500,48700,48750,48750,48700,348
20230605,122500,54329849150,48750,48700,48750,48700,705
20230605,122400,54295499600,48750,48700,48750,48700,751
20230605,122300,54258895350,48700,48750,48750,48700,813
20230605,122200,54219274350,48750,48700,48750,48700,464
20230605,122100,54196670650,48700,48750,48750,48700,714
20230605,122000,54161875900,48700,48750,48750,48700,487
20230605,121900,54138150100,48750,48700,48750,48700,330
20230605,121800,54122063400,48750,48700,48750,48700,776
20230605,121700,54084251700,48700,48750,48750,48700,510
20230605,121600,54059401350,48750,48750,48750,48700,966
20230605,121500,54012312400,48750,48700,48750,48700,844
20230605,121400,53971180150,48750,48700,48750,48700,1044
20230605,121300,53920299600,48750,48700,48750,48700,774
20230605,121200,53882584600,48750,48700,48750,48700,2418
20230605,121100,53764716600,48700,48750,48750,48700,630
20230605,121000,53734014450,48750,48750,48750,48700,460
20230605,120900,53711605600,48750,48750,48750,48700,573
20230605,120800,53683681250,48750,48750,48750,48700,329
20230605,120700,53667650450,48700,48700,48750,48700,492
20230605,120600,53643687150,48750,48700,48750,48700,711
20230605,120500,53609038800,48700,48700,48750,48700,450
20230605,120400,53587103400,48700,48750,48750,48700,1434
20230605,120300,53517199200,48700,48700,48750,48700,267
20230605,120200,53504188800,48700,48750,48750,48700,6307
20230605,120100,53196725550,48700,48700,48750,48700,1433
20230605,120000,53126870100,48700,48700,48750,48700,497
20230605,115900,53102663300,48700,48700,48750,48700,842
20230605,115800,53061631750,48700,48750,48750,48700,743
20230605,115700,53025428450,48700,48700,48750,48700,518
20230605,115600,53000185600,48700,48750,48750,48700,116
20230605,115500,52994532650,48750,48700,48750,48700,340
20230605,115400,52977966600,48700,48700,48750,48650,2846
20230605,115300,52839353450,48700,48750,48750,48650,6751
20230605,115200,52510549350,48700,48750,48800,48700,3004
20230605,115100,52364110600,48750,48700,48750,48700,1689
20230605,115000,52281774100,48700,48700,48800,48700,5268
20230605,114900,52024957350,48700,48700,48750,48700,511
20230605,114800,52000057550,48700,48700,48750,48700,541
20230605,114700,51973701200,48700,48700,48750,48700,990
20230605,114600,51925470750,48700,48750,48750,48700,187
20230605,114500,51916361750,48750,48700,48750,48700,448
20230605,114400,51894530000,48700,48700,48750,48700,236
20230605,114300,51883027350,48700,48750,48750,48700,99
20230605,114200,51878202300,48700,48700,48750,48700,564
20230605,114100,51850715850,48700,48700,48750,48650,2029
20230605,114000,51751903600,48700,48700,48700,48650,571
20230605,113900,51724102900,48650,48700,48700,48650,261
20230605,113800,51711394600,48700,48700,48750,48650,3222
20230605,113700,51554478350,48700,48700,48750,48700,986
20230605,113600,51506434200,48750,48700,48750,48700,1383
20230605,113500,51439015550,48750,48750,48800,48700,3222
20230605,113400,51281876050,48750,48700,48750,48700,380
20230605,113300,51263356000,48750,48750,48750,48700,6374
20230605,113200,50952625800,48750,48750,48750,48700,229
20230605,113100,50941463400,48700,48700,48750,48700,368
20230605,113000,50923535250,48750,48700,48750,48700,1298
20230605,112900,50860266050,48700,48750,48750,48700,253
20230605,112800,50847936600,48700,48700,48750,48700,1490
20230605,112700,50775326950,48750,48700,48750,48700,1510
20230605,112600,50701782400,48700,48750,48750,48700,330
20230605,112500,50685697400,48700,48700,48750,48650,3129
20230605,112400,50533289450,48650,48650,48700,48650,203
20230605,112300,50523406650,48650,48700,48700,48650,715
20230605,112200,50488590000,48700,48650,48700,48650,218
20230605,112100,50477975800,48650,48650,48700,48650,215
20230605,112000,50467508850,48700,48600,48700,48600,1273
20230605,111900,50405557850,48700,48650,48700,48600,783
20230605,111800,50367457800,48600,48650,48700,48600,2540
20230605,111700,50243856500,48600,48700,48750,48600,3654
20230605,111600,50065978400,48700,48650,48750,48600,5367
20230605,111500,49804453550,48650,48650,48700,48550,5027
20230605,111400,49559866850,48650,48650,48700,48550,10480
20230605,111300,49050324600,48700,48700,48700,48650,769
20230605,111200,49012883000,48650,48700,48700,48650,621
20230605,111100,48982660600,48700,48700,48700,48650,801
20230605,111000,48943662900,48650,48700,48700,48650,313
20230605,110900,48928430050,48700,48650,48700,48650,239
20230605,110800,48916793850,48650,48700,48700,48650,985
20230605,110700,48868848000,48700,48700,48700,48650,349
20230605,110600,48851857100,48700,48700,48700,48650,846
20230605,110500,48810676900,48650,48700,48700,48650,473
20230605,110400,48787663000,48650,48650,48750,48650,4922
20230605,110300,48547983400,48700,48700,48700,48650,542
20230605,110200,48521604400,48650,48700,48700,48650,230
20230605,110100,48510408200,48700,48700,48700,48650,795
20230605,110000,48471703350,48650,48700,48700,48650,199
20230605,105900,48462015000,48700,48650,48700,48650,638
20230605,105800,48430954200,48700,48650,48700,48650,105
20230605,105700,48425843900,48650,48700,48750,48650,6486
20230605,105600,48109987000,48750,48800,48800,48700,7627
20230605,105500,47738246250,48750,48750,48800,48750,1923
20230605,105400,47644483150,48800,48800,48800,48750,872
20230605,105300,47601945450,48800,48750,48800,48750,770
20230605,105200,47564388950,48750,48800,48800,48750,502
20230605,105100,47539900350,48750,48750,48800,48750,1302
20230605,105000,47476408400,48750,48750,48800,48750,925
20230605,104900,47431295550,48800,48800,48800,48750,869
20230605,104800,47388904300,48750,48800,48800,48750,1171
20230605,104700,47331791100,48750,48800,48800,48750,879
20230605,104600,47288922650,48800,48750,48800,48750,737
20230605,104500,47252975450,48750,48750,48800,48750,973
20230605,104400,47205515750,48800,48800,48800,48750,7896
20230605,104300,46820537700,48800,48750,48800,48750,556
20230605,104200,46793412850,48800,48750,48800,48750,2000
20230605,104100,46695842000,48750,48800,48800,48750,3447
20230605,104000,46527666900,48750,48750,48800,48750,2602
20230605,103900,46400719700,48750,48750,48800,48750,351
20230605,103800,46383596250,48750,48750,48800,48700,2089
20230605,103700,46281752200,48700,48750,48800,48700,3772
20230605,103600,46097867500,48700,48750,48750,48700,274
20230605,103500,46084514550,48750,48750,48750,48700,964
20230605,103400,46037522450,48700,48700,48750,48650,881
20230605,103300,45994608800,48700,48700,48750,48700,3609
20230605,103200,45818843050,48700,48700,48750,48700,2047
20230605,103100,45719066200,48750,48750,48750,48700,306
20230605,103000,45704149050,48750,48700,48750,48650,3380
20230605,102900,45539458700,48750,48700,48750,48700,1315
20230605,102800,45475397950,48700,48650,48750,48650,1873
20230605,102700,45384138300,48700,48700,48750,48650,1915
20230605,102600,45290897750,48700,48750,48750,48650,4610
20230605,102500,45066374800,48700,48750,48750,48700,772
20230605,102400,45028741650,48750,48800,48800,48700,2806
20230605,102300,44891895400,48800,48800,48800,48750,909
20230605,102200,44847543250,48750,48800,48800,48750,2711
20230605,102100,44715370150,48750,48750,48800,48750,928
20230605,102000,44670090050,48800,48800,48800,48750,688
20230605,101900,44636518700,48750,48800,48800,48750,3068
20230605,101800,44486802950,48800,48800,48850,48800,1477
20230605,101700,44414704350,48800,48800,48850,48800,1045
20230605,101600,44363668400,48800,48850,48850,48800,1290
20230605,101500,44300708250,48850,48800,48850,48800,971
20230605,101400,44253276750,48800,48800,48850,48750,1208
20230605,101300,44194284750,48800,48800,48850,48750,1470
20230605,101200,44122547250,48750,48800,48800,48750,1562
20230605,101100,44046329350,48750,48800,48800,48750,1213
20230605,101000,43987136600,48750,48750,48800,48750,1962
20230605,100900,43891396200,48750,48800,48800,48750,1712
20230605,100800,43807918500,48800,48750,48800,48700,4277
20230605,100700,43599396850,48800,48900,48900,48750,8101
20230605,100600,43203780200,48900,48850,48900,48850,2113
20230605,100500,43100500200,48900,48900,48900,48850,931
20230605,100400,43054995350,48900,48900,48900,48850,1417
20230605,100300,42985729800,48900,48850,48900,48800,12975
20230605,100200,42351877800,48850,48800,48850,48800,1771
20230605,100100,42265400250,48800,48850,48850,48800,1653
20230605,100000,42184681150,48850,48850,48850,48800,1366
20230605,095900,42117962750,48800,48850,48850,48800,4287
20230605,095800,41908639250,48850,48850,48900,48800,7405
20230605,095700,41546939550,48900,48900,48900,48800,6454
20230605,095600,41231619700,48900,48850,48900,48850,2901
20230605,095500,41089790200,48850,48900,48900,48850,4118
20230605,095400,40888547350,48900,48850,48900,48850,2248
20230605,095300,40778640150,48850,48850,48900,48850,2518
20230605,095200,40655541900,48900,48850,48900,48800,4034
20230605,095100,40458428600,48850,48850,48900,48750,8137
20230605,095000,40061023450,48900,48850,48900,48750,11667
20230605,094900,39491304750,48850,48950,48950,48800,11709
20230605,094800,38918783950,48950,48950,48950,48900,5302
20230605,094700,38659352100,48900,48950,49000,48900,9505
20230605,094600,38194097350,48950,49000,49000,48950,4060
20230605,094500,37995249750,48950,49000,49000,48950,2945
20230605,094400,37850985750,48950,49000,49000,48950,5781
20230605,094300,37567799800,49000,49000,49000,48950,6773
20230605,094200,37236005750,49000,48900,49000,48900,17371
20230605,094100,36385624500,48950,48900,48950,48900,5849
20230605,094000,36099478150,48900,48950,48950,48900,22386
20230605,093900,35003884450,48900,48950,48950,48900,5824
20230605,093800,34718935650,48900,48900,48950,48850,20657
20230605,093700,33708828400,48900,48900,48900,48850,4824
20230605,093600,33473033450,48900,48900,48900,48850,12646
20230605,093500,32854867600,48900,48850,48900,48800,27679
20230605,093400,31502154450,48800,48850,48850,48800,10058
20230605,093300,31010908750,48850,48850,48900,48800,10411
20230605,093200,30502260200,48800,48800,48850,48800,7436
20230605,093100,30139113050,48850,48800,48850,48750,17047
20230605,093000,29306964850,48750,48800,48800,48750,4882
20230605,092900,29068840750,48750,48750,48850,48750,5199
20230605,092800,28815156550,48800,48800,48850,48750,4557
20230605,092700,28592792400,48800,48750,48850,48700,15768
20230605,092600,27823643200,48750,48750,48750,48700,4518
20230605,092500,27603484350,48800,48800,48850,48700,13926
20230605,092400,26923916800,48850,48850,48900,48800,13904
20230605,092300,26244707500,48850,48850,48900,48850,18789
20230605,092200,25326739150,48900,48850,48900,48850,8009
20230605,092100,24935361950,48850,48850,48900,48850,3892
20230605,092000,24745164800,48850,48800,48900,48800,15048
20230605,091900,24009971250,48800,48850,48850,48750,7521
20230605,091800,23642945250,48850,48800,48900,48750,38100
20230605,091700,21782895100,48750,48750,48800,48700,14044
20230605,091600,21098133550,48750,48750,48800,48700,9906
20230605,091500,20615263600,48750,48750,48800,48700,9637
20230605,091400,20145429700,48750,48750,48750,48700,11453
20230605,091300,19587172850,48750,48750,48800,48700,15821
20230605,091200,18815833100,48750,48700,48800,48650,22848
20230605,091100,17702107350,48700,48550,48800,48500,50255
20230605,091000,15255846850,48550,48550,48600,48500,8432
20230605,090900,14846356700,48550,48550,48650,48500,19965
20230605,090800,13876331050,48550,48500,48650,48450,17033
20230605,090700,13049091800,48550,48450,48600,48400,55498
20230605,090600,10356810700,48500,48450,48500,48450,16561
20230605,090500,9554113000,48500,48450,48500,48400,22677
20230605,090400,8455754750,48400,48300,48450,48250,37857
20230605,090300,6624620700,48300,48350,48350,48250,14571
20230605,090200,5920796850,48300,48200,48400,48150,31902
20230605,090100,4379600250,48200,48150,48300,48150,15848
20230605,090000,3615585100,48150,48000,48200,48000,75271