KissMeData/195870/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190200,3245612150,49850,49850,49850,49850,2616
20230605,190100,3245612150,49850,49850,49850,49850,0
20230605,190000,3245612150,49850,49850,49850,49850,0
20230605,185900,3245612150,49850,49850,49850,49850,0
20230605,185800,3245612150,49850,49850,49850,49850,0
20230605,185700,3245612150,49850,49850,49850,49850,0
20230605,185600,3245612150,49850,49850,49850,49850,0
20230605,185500,3245612150,49850,49850,49850,49850,0
20230605,185400,3245612150,49850,49850,49850,49850,0
20230605,185300,3245612150,49850,49850,49850,49850,0
20230605,185200,3245612150,49850,49850,49850,49850,0
20230605,185100,3245612150,49850,49850,49850,49850,0
20230605,185000,3245612150,49850,49850,49850,49850,0
20230605,184900,3245612150,49850,49850,49850,49850,0
20230605,184800,3245612150,49850,49850,49850,49850,0
20230605,184700,3245612150,49850,49850,49850,49850,0
20230605,184600,3245612150,49850,49850,49850,49850,0
20230605,184500,3245612150,49850,49850,49850,49850,0
20230605,184400,3245612150,49850,49850,49850,49850,0
20230605,184300,3245612150,49850,49850,49850,49850,0
20230605,184200,3245612150,49850,49850,49850,49850,0
20230605,184100,3245612150,49850,49850,49850,49850,0
20230605,184000,3245612150,49850,49850,49850,49850,0
20230605,183900,3245612150,49850,49850,49850,49850,0
20230605,183800,3245612150,49850,49850,49850,49850,0
20230605,183700,3245612150,49850,49850,49850,49850,0
20230605,183600,3245612150,49850,49850,49850,49850,0
20230605,183500,3245612150,49850,49850,49850,49850,0
20230605,183400,3245612150,49850,49850,49850,49850,0
20230605,183300,3245612150,49850,49850,49850,49850,0
20230605,183200,3245612150,49850,49850,49850,49850,2616
20230605,183100,3245612150,49850,49850,49850,49850,0
20230605,183000,3245612150,49850,49850,49850,49850,0
20230605,182900,3245612150,49850,49850,49850,49850,0
20230605,182800,3245612150,49850,49850,49850,49850,0
20230605,182700,3245612150,49850,49850,49850,49850,0
20230605,182600,3245612150,49850,49850,49850,49850,0
20230605,182500,3245612150,49850,49850,49850,49850,0
20230605,182400,3245612150,49850,49850,49850,49850,0
20230605,182300,3245612150,49850,49850,49850,49850,0
20230605,182200,3245612150,49850,49850,49850,49850,0
20230605,182100,3245612150,49850,49850,49850,49850,0
20230605,182000,3245612150,49850,49850,49850,49850,0
20230605,181900,3245612150,49850,49850,49850,49850,0
20230605,181800,3245612150,49850,49850,49850,49850,0
20230605,181700,3245612150,49850,49850,49850,49850,0
20230605,181600,3245612150,49850,49850,49850,49850,0
20230605,181500,3245612150,49850,49850,49850,49850,0
20230605,181400,3245612150,49850,49850,49850,49850,0
20230605,181300,3245612150,49850,49850,49850,49850,0
20230605,181200,3245612150,49850,49850,49850,49850,0
20230605,181100,3245612150,49850,49850,49850,49850,0
20230605,181000,3245612150,49850,49850,49850,49850,0
20230605,180900,3245612150,49850,49850,49850,49850,0
20230605,180800,3245612150,49850,49850,49850,49850,0
20230605,180700,3245612150,49850,49850,49850,49850,0
20230605,180600,3245612150,49850,49850,49850,49850,0
20230605,180500,3245612150,49850,49850,49850,49850,0
20230605,180400,3245612150,49850,49850,49850,49850,0
20230605,180300,3245612150,49850,49850,49850,49850,0
20230605,180200,3245612150,49850,49850,49850,49850,2616
20230605,180100,3245612150,49850,49850,49850,49850,0
20230605,180000,3245612150,49850,49850,49850,49850,0
20230605,175900,3245612150,49850,49850,49850,49850,0
20230605,175800,3245612150,49850,49850,49850,49850,0
20230605,175700,3245612150,49850,49850,49850,49850,0
20230605,175600,3245612150,49850,49850,49850,49850,0
20230605,175500,3245612150,49850,49850,49850,49850,0
20230605,175400,3245612150,49850,49850,49850,49850,0
20230605,175300,3245612150,49850,49850,49850,49850,0
20230605,175200,3245612150,49850,49850,49850,49850,0
20230605,175100,3245612150,49850,49850,49850,49850,0
20230605,175000,3245612150,49850,49850,49850,49850,0
20230605,174900,3245612150,49850,49850,49850,49850,0
20230605,174800,3245612150,49850,49850,49850,49850,0
20230605,174700,3245612150,49850,49850,49850,49850,0
20230605,174600,3245612150,49850,49850,49850,49850,0
20230605,174500,3245612150,49850,49850,49850,49850,0
20230605,174400,3245612150,49850,49850,49850,49850,0
20230605,174300,3245612150,49850,49850,49850,49850,0
20230605,174200,3245612150,49850,49850,49850,49850,0
20230605,174100,3245612150,49850,49850,49850,49850,0
20230605,174000,3245612150,49850,49850,49850,49850,0
20230605,173900,3245612150,49850,49850,49850,49850,0
20230605,173800,3245612150,49850,49850,49850,49850,0
20230605,173700,3245612150,49850,49850,49850,49850,0
20230605,173600,3245612150,49850,49850,49850,49850,0
20230605,173500,3245612150,49850,49850,49850,49850,0
20230605,173400,3245612150,49850,49850,49850,49850,0
20230605,173300,3245612150,49850,49850,49850,49850,0
20230605,173200,3245612150,49850,49850,49850,49850,2616
20230605,173100,3245612150,49850,49850,49850,49850,0
20230605,173000,3245612150,49850,49850,49850,49850,0
20230605,172900,3245612150,49850,49850,49850,49850,0
20230605,172800,3245612150,49850,49850,49850,49850,0
20230605,172700,3245612150,49850,49850,49850,49850,0
20230605,172600,3245612150,49850,49850,49850,49850,0
20230605,172500,3245612150,49850,49850,49850,49850,0
20230605,172400,3245612150,49850,49850,49850,49850,0
20230605,172300,3245612150,49850,49850,49850,49850,0
20230605,172200,3245612150,49850,49850,49850,49850,0
20230605,172100,3245612150,49850,49850,49850,49850,0
20230605,172000,3245612150,49850,49850,49850,49850,0
20230605,171900,3245612150,49850,49850,49850,49850,0
20230605,171800,3245612150,49850,49850,49850,49850,0
20230605,171700,3245612150,49850,49850,49850,49850,0
20230605,171600,3245612150,49850,49850,49850,49850,0
20230605,171500,3245612150,49850,49850,49850,49850,0
20230605,171400,3245612150,49850,49850,49850,49850,0
20230605,171300,3245612150,49850,49850,49850,49850,0
20230605,171200,3245612150,49850,49850,49850,49850,0
20230605,171100,3245612150,49850,49850,49850,49850,0
20230605,171000,3245612150,49850,49850,49850,49850,0
20230605,170900,3245612150,49850,49850,49850,49850,0
20230605,170800,3245612150,49850,49850,49850,49850,0
20230605,170700,3245612150,49850,49850,49850,49850,0
20230605,170600,3245612150,49850,49850,49850,49850,0
20230605,170500,3245612150,49850,49850,49850,49850,0
20230605,170400,3245612150,49850,49850,49850,49850,0
20230605,170300,3245612150,49850,49850,49850,49850,0
20230605,170200,3245612150,49850,49850,49850,49850,2616
20230605,170100,3245612150,49850,49850,49850,49850,0
20230605,170000,3245612150,49850,49850,49850,49850,0
20230605,165900,3245612150,49850,49850,49850,49850,0
20230605,165800,3245612150,49850,49850,49850,49850,0
20230605,165700,3245612150,49850,49850,49850,49850,0
20230605,165600,3245612150,49850,49850,49850,49850,0
20230605,165500,3245612150,49850,49850,49850,49850,0
20230605,165400,3245612150,49850,49850,49850,49850,0
20230605,165300,3245612150,49850,49850,49850,49850,0
20230605,165200,3245612150,49850,49850,49850,49850,0
20230605,165100,3245612150,49850,49850,49850,49850,0
20230605,165000,3245612150,49850,49850,49850,49850,0
20230605,164900,3245612150,49850,49850,49850,49850,0
20230605,164800,3245612150,49850,49850,49850,49850,0
20230605,164700,3245612150,49850,49850,49850,49850,0
20230605,164600,3245612150,49850,49850,49850,49850,0
20230605,164500,3245612150,49850,49850,49850,49850,0
20230605,164400,3245612150,49850,49850,49850,49850,0
20230605,164300,3245612150,49850,49850,49850,49850,0
20230605,164200,3245612150,49850,49850,49850,49850,0
20230605,164100,3245612150,49850,49850,49850,49850,0
20230605,164000,3245612150,49850,49850,49850,49850,0
20230605,163900,3245612150,49850,49850,49850,49850,0
20230605,163800,3245612150,49850,49850,49850,49850,0
20230605,163700,3245612150,49850,49850,49850,49850,0
20230605,163600,3245612150,49850,49850,49850,49850,0
20230605,163500,3245612150,49850,49850,49850,49850,0
20230605,163400,3245612150,49850,49850,49850,49850,0
20230605,163300,3245612150,49850,49850,49850,49850,0
20230605,163200,3245612150,49850,49850,49850,49850,2616
20230605,163100,3245612150,49850,49850,49850,49850,0
20230605,163000,3245612150,49850,49850,49850,49850,0
20230605,162900,3245612150,49850,49850,49850,49850,0
20230605,162800,3245612150,49850,49850,49850,49850,0
20230605,162700,3245612150,49850,49850,49850,49850,0
20230605,162600,3245612150,49850,49850,49850,49850,0
20230605,162500,3245612150,49850,49850,49850,49850,0
20230605,162400,3245612150,49850,49850,49850,49850,0
20230605,162300,3245612150,49850,49850,49850,49850,0
20230605,162200,3245612150,49850,49850,49850,49850,0
20230605,162100,3245612150,49850,49850,49850,49850,0
20230605,162000,3245612150,49850,49850,49850,49850,0
20230605,161900,3245612150,49850,49850,49850,49850,0
20230605,161800,3245612150,49850,49850,49850,49850,0
20230605,161700,3245612150,49850,49850,49850,49850,0
20230605,161600,3245612150,49850,49850,49850,49850,0
20230605,161500,3245612150,49850,49850,49850,49850,0
20230605,161400,3245612150,49850,49850,49850,49850,0
20230605,161300,3245612150,49850,49850,49850,49850,0
20230605,161200,3245612150,49850,49850,49850,49850,0
20230605,161100,3245612150,49850,49850,49850,49850,0
20230605,161000,3245612150,49850,49850,49850,49850,0
20230605,160900,3245612150,49850,49850,49850,49850,0
20230605,160800,3245612150,49850,49850,49850,49850,0
20230605,160700,3245612150,49850,49850,49850,49850,0
20230605,160600,3245612150,49850,49850,49850,49850,0
20230605,160500,3245612150,49850,49850,49850,49850,0
20230605,160400,3245612150,49850,49850,49850,49850,0
20230605,160300,3245612150,49850,49850,49850,49850,0
20230605,160200,3245612150,49850,49850,49850,49850,2616
20230605,160100,3245612150,49850,49850,49850,49850,0
20230605,160000,3245612150,49850,49850,49850,49850,0
20230605,155900,3245612150,49850,49850,49850,49850,0
20230605,155800,3245612150,49850,49850,49850,49850,0
20230605,155700,3245612150,49850,49850,49850,49850,0
20230605,155600,3245612150,49850,49850,49850,49850,0
20230605,155500,3245612150,49850,49850,49850,49850,0
20230605,155400,3245612150,49850,49850,49850,49850,0
20230605,155300,3245612150,49850,49850,49850,49850,0
20230605,155200,3245612150,49850,49850,49850,49850,0
20230605,155100,3245612150,49850,49850,49850,49850,0
20230605,155000,3245612150,49850,49850,49850,49850,0
20230605,154900,3245612150,49850,49850,49850,49850,0
20230605,154800,3245612150,49850,49850,49850,49850,0
20230605,154700,3245612150,49850,49850,49850,49850,0
20230605,154600,3245612150,49850,49850,49850,49850,0
20230605,154500,3245612150,49850,49850,49850,49850,0
20230605,154400,3245612150,49850,49850,49850,49850,0
20230605,154300,3245612150,49850,49850,49850,49850,0
20230605,154200,3245612150,49850,49850,49850,49850,0
20230605,154100,3245612150,49850,49850,49850,49850,0
20230605,154000,3245612150,49850,49850,49850,49850,0
20230605,153900,3245612150,49850,49850,49850,49850,0
20230605,153800,3245612150,49850,49850,49850,49850,0
20230605,153700,3245612150,49850,49850,49850,49850,0
20230605,153600,3245612150,49850,49850,49850,49850,0
20230605,153500,3245612150,49850,49850,49850,49850,0
20230605,153400,3245612150,49850,49850,49850,49850,0
20230605,153300,3245612150,49850,49850,49850,49850,0
20230605,153200,3245612150,49850,49850,49850,49850,2616
20230605,153100,3245612150,49850,49850,49850,49850,0
20230605,153000,3245612150,49850,49850,49850,49850,2616
20230605,152900,3115204550,49900,49900,49900,49900,0
20230605,152800,3115204550,49900,49900,49900,49900,0
20230605,152700,3115204550,49900,49900,49900,49900,0
20230605,152600,3115204550,49900,49900,49900,49900,0
20230605,152500,3115204550,49900,49900,49900,49900,0
20230605,152400,3115204550,49900,49900,49900,49900,0
20230605,152300,3115204550,49900,49900,49900,49900,0
20230605,152200,3115204550,49900,49900,49900,49900,0
20230605,152100,3115204550,49900,49900,49900,49900,0
20230605,152000,3115204550,49900,49900,49900,49900,0
20230605,151900,3115204550,49900,49950,49950,49900,105
20230605,151800,3109964800,49950,49900,49950,49900,940
20230605,151700,3063058050,49850,49900,49900,49850,299
20230605,151600,3048141850,49900,49850,49900,49850,53
20230605,151500,3045499600,49850,49850,49900,49850,185
20230605,151400,3036277150,49900,49850,49900,49850,119
20230605,151300,3030343850,49900,49850,49900,49850,55
20230605,151200,3027599500,49900,49850,49900,49850,89
20230605,151100,3023158650,49900,49850,49900,49850,83
20230605,151000,3019018600,49850,49850,49900,49850,125
20230605,150900,3012782250,49850,49850,49850,49850,204
20230605,150800,3002612850,49900,49850,49900,49850,253
20230605,150700,2989999750,49900,49900,49900,49850,4
20230605,150600,2989800200,49900,49850,49900,49850,62
20230605,150500,2986707650,49900,49850,49900,49850,101
20230605,150400,2981671700,49850,49900,49900,49850,1269
20230605,150300,2918350450,49900,49900,49950,49900,856
20230605,150200,2875635750,49900,49900,49900,49900,77
20230605,150100,2871793450,49950,49900,49950,49900,82
20230605,150000,2867700600,49900,49950,49950,49900,1168
20230605,145900,2809360350,50000,49950,50000,49950,36
20230605,145800,2807560400,49950,49950,49950,49950,50
20230605,145700,2805062900,49950,49950,49950,49950,47
20230605,145600,2802715250,49950,49950,50000,49950,1057
20230605,145500,2749917600,49950,49950,49950,49950,43
20230605,145400,2747769750,49950,49950,49950,49950,0
20230605,145300,2747769750,49950,49950,49950,49950,87
20230605,145200,2743424100,49950,50000,50000,49950,47
20230605,145100,2741075450,49950,49950,49950,49950,2
20230605,145000,2740975550,49950,49950,50000,49950,11
20230605,144900,2740426000,49950,49950,49950,49950,22
20230605,144800,2739327100,49950,49950,49950,49950,80
20230605,144700,2735331100,49950,49950,49950,49950,59
20230605,144600,2732384050,49950,49950,49950,49950,45
20230605,144500,2730136300,49950,49950,49950,49950,0
20230605,144400,2730136300,49950,50000,50000,49950,22
20230605,144300,2729037350,49950,49950,49950,49950,126
20230605,144200,2722743650,49950,49950,49950,49950,50
20230605,144100,2720246150,49950,50000,50000,49950,41
20230605,144000,2718197300,50000,50000,50000,50000,3
20230605,143900,2718047300,49950,49950,49950,49950,21
20230605,143800,2716998350,50000,50000,50000,50000,917
20230605,143700,2671148350,50000,50000,50000,50000,192
20230605,143600,2661548350,50000,50000,50000,50000,46
20230605,143500,2659248350,50000,50000,50000,50000,1
20230605,143400,2659198350,50000,50000,50000,50000,26
20230605,143300,2657898350,50000,50000,50000,50000,29
20230605,143200,2656448350,50000,50000,50000,50000,400
20230605,143100,2636448350,50000,50000,50100,50000,54
20230605,143000,2633745350,50100,50100,50100,50100,11
20230605,142900,2633194250,50000,50000,50000,50000,171
20230605,142800,2624644250,50000,50000,50000,50000,1122
20230605,142700,2568544250,50100,50100,50100,50100,1
20230605,142600,2568494150,50000,50000,50000,50000,53
20230605,142500,2565844150,50000,50000,50000,50000,32
20230605,142400,2564244150,50000,50000,50000,50000,60
20230605,142300,2561244150,50000,50000,50000,50000,100
20230605,142200,2556244150,50000,50000,50000,50000,29
20230605,142100,2554794150,50100,50000,50100,50000,1003
20230605,142000,2504643950,50000,50000,50000,50000,22
20230605,141900,2503543950,50100,50000,50100,50000,88
20230605,141800,2499142950,50000,50000,50000,50000,13
20230605,141700,2498492950,50000,50000,50000,50000,82
20230605,141600,2494392950,50000,50000,50100,50000,22
20230605,141500,2493292650,50000,50000,50000,50000,0
20230605,141400,2493292650,50000,50000,50000,50000,46
20230605,141300,2490992650,50000,50000,50000,50000,4
20230605,141200,2490792650,50000,50000,50000,50000,318
20230605,141100,2474892650,50000,50000,50000,50000,1
20230605,141000,2474842650,50000,50000,50000,50000,50
20230605,140900,2472342650,50000,50100,50100,50000,26
20230605,140800,2471042450,50000,50000,50100,50000,79
20230605,140700,2467091650,50000,50000,50000,50000,1
20230605,140600,2467041650,50000,50100,50100,50000,31
20230605,140500,2465491450,50100,50100,50100,50100,0
20230605,140400,2465491450,50100,50100,50100,50100,1
20230605,140300,2465441350,50000,50000,50100,50000,101
20230605,140200,2460391150,50000,50100,50100,50000,7
20230605,140100,2460041050,50100,50000,50100,50000,23
20230605,140000,2458890950,50100,50000,50100,50000,21
20230605,135900,2457839950,50100,50000,50100,50000,28
20230605,135800,2456439250,50100,50000,50100,50000,32
20230605,135700,2454838250,50000,50000,50000,50000,0
20230605,135600,2454838250,50000,50000,50000,50000,4
20230605,135500,2454638250,50000,50000,50000,50000,61
20230605,135400,2451588250,50000,50000,50000,50000,40
20230605,135300,2449588250,50000,50000,50000,50000,21
20230605,135200,2448538250,50000,50000,50000,50000,68
20230605,135100,2445138250,50100,50100,50100,50100,29
20230605,135000,2443685350,50100,50100,50100,50100,1356
20230605,134900,2375749750,50100,50100,50100,50100,50
20230605,134800,2373244750,50100,50100,50100,50100,2
20230605,134700,2373144550,50100,50100,50200,50100,634
20230605,134600,2341380850,50100,50100,50100,50100,6
20230605,134500,2341080250,50200,50100,50200,50100,36
20230605,134400,2339276250,50100,50100,50100,50100,0
20230605,134300,2339276250,50100,50200,50200,50100,18
20230605,134200,2338374350,50100,50100,50100,50100,21
20230605,134100,2337322250,50100,50100,50100,50100,21
20230605,134000,2336270150,50100,50100,50100,50100,50
20230605,133900,2333765150,50100,50100,50100,50100,22
20230605,133800,2332662950,50100,50100,50100,50100,80
20230605,133700,2328654950,50200,50100,50200,50100,2
20230605,133600,2328554650,50100,50100,50200,50100,25
20230605,133500,2327301950,50100,50100,50100,50100,0
20230605,133400,2327301950,50100,50100,50100,50100,21
20230605,133300,2326249850,50100,50100,50100,50100,0
20230605,133200,2326249850,50100,50100,50100,50100,1
20230605,133100,2326199750,50100,50200,50200,50100,25
20230605,133000,2324947150,50200,50200,50200,50200,1
20230605,132900,2324896950,50200,50200,50200,50200,39
20230605,132800,2322939150,50100,50100,50100,50100,21
20230605,132700,2321887050,50200,50200,50200,50200,1
20230605,132600,2321836850,50100,50100,50100,50100,22
20230605,132500,2320734650,50100,50100,50100,50100,0
20230605,132400,2320734650,50100,50100,50100,50100,182
20230605,132300,2311616450,50100,50100,50100,50100,21
20230605,132200,2310564350,50200,50200,50200,50200,50
20230605,132100,2308054350,50100,50100,50100,50100,9
20230605,132000,2307603450,50100,50100,50100,50100,110
20230605,131900,2302092450,50100,50100,50100,50100,1
20230605,131800,2302042350,50100,50100,50100,50100,32
20230605,131700,2300439150,50200,50200,50200,50200,0
20230605,131600,2300439150,50200,50200,50200,50200,0
20230605,131500,2300439150,50200,50100,50200,50100,41
20230605,131400,2298383150,50100,50100,50100,50100,5
20230605,131300,2298132650,50100,50100,50100,50100,40
20230605,131200,2296128650,50100,50100,50100,50100,22
20230605,131100,2295026450,50200,50200,50200,50200,10
20230605,131000,2294524450,50200,50200,50200,50200,101
20230605,130900,2289454250,50100,50100,50100,50100,131
20230605,130800,2282891150,50100,50100,50100,50100,1
20230605,130700,2282841050,50200,50100,50200,50100,24
20230605,130600,2281638550,50100,50100,50100,50100,0
20230605,130500,2281638550,50100,50100,50100,50100,24
20230605,130400,2280436150,50100,50100,50100,50100,21
20230605,130300,2279384050,50200,50200,50200,50200,5
20230605,130200,2279133050,50200,50200,50200,50200,0
20230605,130100,2279133050,50200,50100,50200,50100,72
20230605,130000,2275520850,50200,50200,50200,50200,23
20230605,125900,2274366250,50100,50100,50100,50100,22
20230605,125800,2273264050,50200,50200,50200,50200,37
20230605,125700,2271406650,50200,50200,50200,50200,6
20230605,125600,2271105450,50100,50100,50100,50100,31
20230605,125500,2269552350,50100,50100,50100,50100,3
20230605,125400,2269402050,50100,50100,50100,50100,0
20230605,125300,2269402050,50100,50200,50200,50100,25
20230605,125200,2268149250,50200,50100,50200,50100,7
20230605,125100,2267798450,50100,50100,50100,50100,0
20230605,125000,2267798450,50100,50200,50200,50100,22
20230605,124900,2266696150,50100,50200,50200,50100,50
20230605,124800,2264190150,50100,50100,50100,50100,22
20230605,124700,2263087950,50200,50200,50200,50200,0
20230605,124600,2263087950,50200,50200,50200,50200,30
20230605,124500,2261581950,50200,50200,50200,50100,53
20230605,124400,2258923550,50200,50200,50200,50200,3
20230605,124300,2258772950,50200,50200,50200,50100,104
20230605,124200,2253552250,50100,50100,50100,50100,21
20230605,124100,2252500150,50100,50100,50100,50100,50
20230605,124000,2249995150,50100,50100,50100,50100,23
20230605,123900,2248842850,50200,50200,50200,50200,4
20230605,123800,2248642050,50200,50000,50200,50000,4
20230605,123700,2248441850,50000,50100,50100,50000,565
20230605,123600,2220184150,50100,50100,50100,50100,54
20230605,123500,2217478750,50100,50200,50200,50100,51
20230605,123400,2214923550,50100,50100,50100,50100,22
20230605,123300,2213821350,50100,50100,50100,50100,0
20230605,123200,2213821350,50100,50100,50100,50100,21
20230605,123100,2212769250,50000,50100,50100,50000,70
20230605,123000,2209262350,50100,50100,50100,50100,32
20230605,122900,2207659150,50000,50000,50000,50000,22
20230605,122800,2206559150,50100,50100,50100,50100,10
20230605,122700,2206058150,50100,50100,50100,50100,1
20230605,122600,2206008050,50100,50100,50100,50100,84
20230605,122500,2201799650,50100,50100,50100,50100,60
20230605,122400,2198793650,50100,50100,50100,50000,11
20230605,122300,2198243150,50000,50100,50100,50000,42
20230605,122200,2196141050,50100,50100,50100,50100,43
20230605,122100,2193986750,50100,50000,50100,50000,89
20230605,122000,2189533650,50100,50100,50100,50100,1
20230605,121900,2189483550,50000,50000,50000,50000,6
20230605,121800,2189183550,50000,50000,50000,50000,29
20230605,121700,2187733550,50000,50000,50000,50000,0
20230605,121600,2187733550,50000,50100,50100,50000,27
20230605,121500,2186383450,50100,50100,50100,50000,158
20230605,121400,2178469850,50100,50100,50100,50100,17
20230605,121300,2177618150,50100,50000,50100,50000,46
20230605,121200,2175317350,50100,50100,50100,50100,23
20230605,121100,2174165050,50100,50100,50100,50100,1
20230605,121000,2174114950,50100,50000,50100,50000,33
20230605,120900,2172464250,50000,50000,50000,50000,0
20230605,120800,2172464250,50000,50000,50000,50000,100
20230605,120700,2167464250,50000,50000,50100,50000,124
20230605,120600,2161254150,50100,50100,50100,50100,1
20230605,120500,2161204050,50000,50000,50000,50000,0
20230605,120400,2161204050,50000,50000,50000,50000,22
20230605,120300,2160104050,50000,50000,50000,50000,20
20230605,120200,2159104050,50000,50000,50000,50000,72
20230605,120100,2155504050,50100,50000,50100,50000,106
20230605,120000,2150193950,50000,50000,50000,50000,100
20230605,115900,2145193950,50000,50000,50000,50000,56
20230605,115800,2142393950,50000,50000,50000,50000,71
20230605,115700,2138843950,50000,50000,50000,50000,1
20230605,115600,2138793950,50000,50000,50000,50000,22
20230605,115500,2137693950,50000,50000,50000,50000,3
20230605,115400,2137543950,50000,50000,50000,50000,51
20230605,115300,2134993950,50100,50000,50100,50000,32
20230605,115200,2133391750,50000,50000,50000,50000,0
20230605,115100,2133391750,50000,50000,50000,50000,22
20230605,115000,2132291750,50000,50000,50000,50000,6
20230605,114900,2131991750,50000,50000,50000,50000,50
20230605,114800,2129491750,49950,49950,49950,49950,41
20230605,114700,2127443800,49950,49950,49950,49950,54
20230605,114600,2124746500,49950,49950,50000,49950,328
20230605,114500,2108362850,49950,49950,49950,49950,4
20230605,114400,2108163050,50100,50000,50100,50000,10
20230605,114300,2107662350,50000,50100,50100,50000,167
20230605,114200,2099302450,50100,50000,50100,50000,5
20230605,114100,2099052350,49950,49950,49950,49950,0
20230605,114000,2099052350,49950,49950,49950,49950,84
20230605,113900,2094856550,50000,50000,50000,50000,0
20230605,113800,2094856550,50000,50000,50000,50000,25
20230605,113700,2093606550,49950,49950,49950,49950,24
20230605,113600,2092407750,50000,49950,50000,49950,56
20230605,113500,2089607850,50000,50000,50000,50000,14
20230605,113400,2088907850,50000,50000,50000,50000,89
20230605,113300,2084457850,50000,50000,50100,50000,50
20230605,113200,2081957750,50000,50100,50100,50000,33
20230605,113100,2080307550,50100,49950,50100,49950,12
20230605,113000,2079708000,50000,50000,50000,49950,131
20230605,112900,2073158050,50000,49950,50000,49950,273
20230605,112800,2059516500,49900,49900,49900,49900,127
20230605,112700,2053179200,49900,49900,49900,49900,46
20230605,112600,2050883800,49900,49950,49950,49900,160
20230605,112500,2042894800,49900,49900,49900,49900,561
20230605,112400,2014900900,49900,49950,49950,49900,26
20230605,112300,2013603300,49950,49950,49950,49950,3
20230605,112200,2013453450,49900,49900,49900,49900,1
20230605,112100,2013403550,49900,49900,49900,49900,46
20230605,112000,2011108150,49900,49900,49900,49900,28
20230605,111900,2009710950,49900,49900,49900,49900,43
20230605,111800,2007565250,49950,49950,49950,49950,5
20230605,111700,2007315500,49900,49900,49950,49900,27
20230605,111600,2005968150,49900,49900,49900,49900,90
20230605,111500,2001477150,49950,49900,49950,49900,12
20230605,111400,2000877850,49900,49900,49950,49900,130
20230605,111300,1994390800,49900,49900,49950,49900,82
20230605,111200,1990298850,49900,49900,49900,49900,100
20230605,111100,1985308850,49900,49900,49900,49900,1209
20230605,111000,1924979750,49900,49900,49900,49900,35
20230605,110900,1923233250,49900,49900,49900,49900,0
20230605,110800,1923233250,49900,49900,49950,49900,67
20230605,110700,1919889300,49900,49950,49950,49900,314
20230605,110600,1904220600,49900,49900,49950,49900,95
20230605,110500,1899478750,49950,49900,49950,49900,27
20230605,110400,1898131200,49950,49900,49950,49900,263
20230605,110300,1885007150,49900,49900,49900,49900,10
20230605,110200,1884508150,49900,49900,49900,49900,222
20230605,110100,1873430350,49900,49900,49900,49900,0
20230605,110000,1873430350,49900,49900,49950,49900,29
20230605,105900,1871982950,49900,49900,49900,49900,0
20230605,105800,1871982950,49900,49900,49900,49900,39
20230605,105700,1870036850,49900,49900,49900,49900,238
20230605,105600,1858160650,49950,49900,49950,49900,60
20230605,105500,1855166150,49900,49900,49950,49900,207
20230605,105400,1844826850,49950,49900,49950,49900,58
20230605,105300,1841931100,49950,49900,49950,49900,42
20230605,105200,1839834800,49950,49950,49950,49900,99
20230605,105100,1834894550,49950,49950,49950,49900,40
20230605,105000,1832897650,49900,49950,49950,49900,7
20230605,104900,1832548050,49900,49950,49950,49900,33
20230605,104800,1830901200,49950,49950,49950,49900,13
20230605,104700,1830252200,49900,49950,49950,49900,405
20230605,104600,1810042600,49900,49900,49900,49900,23
20230605,104500,1808894900,49900,49900,49900,49900,37
20230605,104400,1807048600,49900,49900,49900,49900,0
20230605,104300,1807048600,49900,49950,49950,49900,402
20230605,104200,1786987300,49950,49900,49950,49900,9
20230605,104100,1786537900,49900,49950,49950,49900,264
20230605,104000,1773361450,50000,50000,50000,50000,9
20230605,103900,1772911450,49900,49950,49950,49900,95
20230605,103800,1768169650,50000,50000,50000,49950,39
20230605,103700,1766220750,49900,50000,50000,49900,17
20230605,103600,1765371350,50000,49950,50000,49950,152
20230605,103500,1757773250,49900,49900,49950,49900,137
20230605,103400,1750936400,49900,49900,49900,49900,271
20230605,103300,1737413500,49850,49850,49850,49850,55
20230605,103200,1734671750,49850,49850,49850,49850,25
20230605,103100,1733425500,49850,49850,49850,49800,28
20230605,103000,1732029750,49850,49850,49850,49800,70
20230605,102900,1728541300,49850,49850,49850,49850,64
20230605,102800,1725350900,49850,49900,49900,49850,687
20230605,102700,1691103850,49900,49850,49900,49850,42
20230605,102600,1689009150,49850,49900,49900,49850,71
20230605,102500,1685468400,49900,49900,49900,49850,160
20230605,102400,1677491900,49850,49900,49900,49850,66
20230605,102300,1674199650,49900,49900,49900,49900,12
20230605,102200,1673600850,49900,49900,49900,49850,1306
20230605,102100,1608433150,49900,49950,49950,49900,93
20230605,102000,1603791400,49900,49950,49950,49900,549
20230605,101900,1576370100,49950,49950,49950,49950,74
20230605,101800,1572673800,49950,49950,49950,49950,145
20230605,101700,1565431050,49950,50000,50000,49950,72
20230605,101600,1561834550,49950,50000,50000,49950,104
20230605,101500,1556635600,50000,50000,50000,49950,64
20230605,101400,1553435650,50000,49950,50000,49950,157
20230605,101300,1545593300,50000,50000,50000,49950,43
20230605,101200,1543444800,49950,49950,50000,49950,10
20230605,101100,1542945000,49950,50000,50000,49950,99
20230605,101000,1537999800,50000,50000,50000,49950,114
20230605,100900,1532300850,50000,49950,50000,49950,77
20230605,100800,1528454000,49950,50000,50000,49950,23
20230605,100700,1527305100,50000,50000,50000,49950,34
20230605,100600,1525605650,50000,50000,50100,50000,753
20230605,100500,1487955050,50100,50100,50100,50100,22
20230605,100400,1486852850,50000,50100,50100,50000,2
20230605,100300,1486752750,50100,50100,50100,50000,27
20230605,100200,1485402450,50100,50100,50100,50000,78
20230605,100100,1481497750,50100,50000,50100,50000,79
20230605,100000,1477545550,50100,50000,50100,50000,334
20230605,095900,1460812850,50200,50000,50200,50000,401
20230605,095800,1440742850,50000,50000,50000,50000,269
20230605,095700,1427292850,50000,50000,50100,50000,42
20230605,095600,1425192750,50100,50000,50100,50000,26
20230605,095500,1423892150,50000,50000,50000,50000,201
20230605,095400,1413842150,50100,50000,50100,50000,179
20230605,095300,1404880450,50000,50000,50000,50000,29
20230605,095200,1403430450,50100,50000,50100,50000,50
20230605,095100,1400929650,50000,50000,50100,50000,416
20230605,095000,1380129150,50000,50000,50000,50000,24
20230605,094900,1378929150,50000,50000,50100,50000,639
20230605,094800,1346977150,50100,50000,50100,50000,37
20230605,094700,1345124850,50000,50000,50100,50000,81
20230605,094600,1341070550,50100,50000,50200,50000,629
20230605,094500,1309560450,50000,50100,50100,50000,97
20230605,094400,1304708350,50000,50100,50100,50000,36
20230605,094300,1302905450,50000,50000,50100,50000,346
20230605,094200,1285575250,50000,50100,50100,50000,113
20230605,094100,1279919150,50000,50100,50100,50000,91
20230605,094000,1275365350,50100,49950,50100,49950,106
20230605,093900,1270065000,49950,50000,50000,49950,169
20230605,093800,1261615650,49950,49950,50000,49950,54
20230605,093700,1258918100,49950,49950,50000,49950,57
20230605,093600,1256069150,49950,50100,50100,49950,257
20230605,093500,1243215750,50000,50100,50100,50000,16
20230605,093400,1242415450,50000,50000,50000,49950,151
20230605,093300,1234865650,50000,49850,50000,49850,227
20230605,093200,1223532500,49850,49900,49900,49850,236
20230605,093100,1211759400,49900,49850,49900,49850,139
20230605,093000,1204823950,49900,49850,49900,49850,151
20230605,092900,1197291900,49850,49800,49900,49750,353
20230605,092800,1179715650,49800,49750,49850,49750,279
20230605,092700,1165822750,49750,49900,49950,49750,569
20230605,092600,1137435700,49750,49750,49850,49750,839
20230605,092500,1095649300,49750,49850,49850,49750,1522
20230605,092400,1019904800,49850,49850,49900,49850,274
20230605,092300,1006245650,49900,49850,49900,49800,155
20230605,092200,998519400,49850,49750,49850,49700,294
20230605,092100,983885450,49800,49850,49850,49750,2219
20230605,092000,873392900,49850,49850,49850,49800,519
20230605,091900,847523050,49900,49900,49900,49850,944
20230605,091800,800448400,49850,49850,49900,49800,1002
20230605,091700,750501150,49850,49950,49950,49850,3603
20230605,091600,570716650,49950,50100,50100,49900,1449
20230605,091500,498323800,50200,50100,50200,50100,41
20230605,091400,496267500,50100,50100,50100,49950,1145
20230605,091300,439013900,50100,50100,50300,50000,93
20230605,091200,434354900,50000,50300,50300,50000,114
20230605,091100,428644400,50100,50100,50200,50000,130
20230605,091000,422133800,50100,50100,50100,50100,1295
20230605,090900,357254300,50100,50300,50400,50000,1594
20230605,090800,277469700,50400,50100,50400,50100,98
20230605,090700,272559000,50100,50400,50400,50100,1180
20230605,090600,213438300,50200,50300,50500,50200,119
20230605,090500,207463600,50500,50200,50500,50100,382
20230605,090400,188239900,50200,50100,50200,50100,245
20230605,090300,175951900,50100,50200,50300,50100,980
20230605,090200,126812600,50200,50500,50500,50200,914
20230605,090100,80822100,50500,50800,50900,50400,1185
20230605,090000,20802100,50800,50700,50800,50700,305