KissMeData/263750/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,201400,15624371950,50100,50100,50100,50100,6151
20230605,201300,15624371950,50100,50100,50100,50100,0
20230605,201200,15624371950,50100,50100,50100,50100,0
20230605,201100,15624371950,50100,50100,50100,50100,0
20230605,201000,15624371950,50100,50100,50100,50100,0
20230605,200900,15624371950,50100,50100,50100,50100,0
20230605,200800,15624371950,50100,50100,50100,50100,0
20230605,200700,15624371950,50100,50100,50100,50100,0
20230605,200600,15624371950,50100,50100,50100,50100,0
20230605,200500,15624371950,50100,50100,50100,50100,0
20230605,200400,15624371950,50100,50100,50100,50100,0
20230605,200300,15624371950,50100,50100,50100,50100,0
20230605,200200,15624371950,50100,50100,50100,50100,0
20230605,200100,15624371950,50100,50100,50100,50100,0
20230605,200000,15624371950,50100,50100,50100,50100,0
20230605,195900,15624371950,50100,50100,50100,50100,0
20230605,195800,15624371950,50100,50100,50100,50100,0
20230605,195700,15624371950,50100,50100,50100,50100,0
20230605,195600,15624371950,50100,50100,50100,50100,0
20230605,195500,15624371950,50100,50100,50100,50100,0
20230605,195400,15624371950,50100,50100,50100,50100,0
20230605,195300,15624371950,50100,50100,50100,50100,0
20230605,195200,15624371950,50100,50100,50100,50100,0
20230605,195100,15624371950,50100,50100,50100,50100,0
20230605,195000,15624371950,50100,50100,50100,50100,0
20230605,194900,15624371950,50100,50100,50100,50100,0
20230605,194800,15624371950,50100,50100,50100,50100,0
20230605,194700,15624371950,50100,50100,50100,50100,0
20230605,194600,15624371950,50100,50100,50100,50100,0
20230605,194500,15624371950,50100,50100,50100,50100,0
20230605,194400,15624371950,50100,50100,50100,50100,6151
20230605,194300,15624371950,50100,50100,50100,50100,0
20230605,194200,15624371950,50100,50100,50100,50100,0
20230605,194100,15624371950,50100,50100,50100,50100,0
20230605,194000,15624371950,50100,50100,50100,50100,0
20230605,193900,15624371950,50100,50100,50100,50100,0
20230605,193800,15624371950,50100,50100,50100,50100,0
20230605,193700,15624371950,50100,50100,50100,50100,0
20230605,193600,15624371950,50100,50100,50100,50100,0
20230605,193500,15624371950,50100,50100,50100,50100,0
20230605,193400,15624371950,50100,50100,50100,50100,0
20230605,193300,15624371950,50100,50100,50100,50100,0
20230605,193200,15624371950,50100,50100,50100,50100,0
20230605,193100,15624371950,50100,50100,50100,50100,0
20230605,193000,15624371950,50100,50100,50100,50100,0
20230605,192900,15624371950,50100,50100,50100,50100,0
20230605,192800,15624371950,50100,50100,50100,50100,0
20230605,192700,15624371950,50100,50100,50100,50100,0
20230605,192600,15624371950,50100,50100,50100,50100,0
20230605,192500,15624371950,50100,50100,50100,50100,0
20230605,192400,15624371950,50100,50100,50100,50100,0
20230605,192300,15624371950,50100,50100,50100,50100,0
20230605,192200,15624371950,50100,50100,50100,50100,0
20230605,192100,15624371950,50100,50100,50100,50100,0
20230605,192000,15624371950,50100,50100,50100,50100,0
20230605,191900,15624371950,50100,50100,50100,50100,0
20230605,191800,15624371950,50100,50100,50100,50100,0
20230605,191700,15624371950,50100,50100,50100,50100,0
20230605,191600,15624371950,50100,50100,50100,50100,0
20230605,191500,15624371950,50100,50100,50100,50100,0
20230605,191400,15624371950,50100,50100,50100,50100,6151
20230605,191300,15624371950,50100,50100,50100,50100,0
20230605,191200,15624371950,50100,50100,50100,50100,0
20230605,191100,15624371950,50100,50100,50100,50100,0
20230605,191000,15624371950,50100,50100,50100,50100,0
20230605,190900,15624371950,50100,50100,50100,50100,0
20230605,190800,15624371950,50100,50100,50100,50100,0
20230605,190700,15624371950,50100,50100,50100,50100,0
20230605,190600,15624371950,50100,50100,50100,50100,0
20230605,190500,15624371950,50100,50100,50100,50100,0
20230605,190400,15624371950,50100,50100,50100,50100,0
20230605,190300,15624371950,50100,50100,50100,50100,0
20230605,190200,15624371950,50100,50100,50100,50100,0
20230605,190100,15624371950,50100,50100,50100,50100,0
20230605,190000,15624371950,50100,50100,50100,50100,0
20230605,185900,15624371950,50100,50100,50100,50100,0
20230605,185800,15624371950,50100,50100,50100,50100,0
20230605,185700,15624371950,50100,50100,50100,50100,0
20230605,185600,15624371950,50100,50100,50100,50100,0
20230605,185500,15624371950,50100,50100,50100,50100,0
20230605,185400,15624371950,50100,50100,50100,50100,0
20230605,185300,15624371950,50100,50100,50100,50100,0
20230605,185200,15624371950,50100,50100,50100,50100,0
20230605,185100,15624371950,50100,50100,50100,50100,0
20230605,185000,15624371950,50100,50100,50100,50100,0
20230605,184900,15624371950,50100,50100,50100,50100,0
20230605,184800,15624371950,50100,50100,50100,50100,0
20230605,184700,15624371950,50100,50100,50100,50100,0
20230605,184600,15624371950,50100,50100,50100,50100,0
20230605,184500,15624371950,50100,50100,50100,50100,0
20230605,184400,15624371950,50100,50100,50100,50100,6151
20230605,184300,15624371950,50100,50100,50100,50100,0
20230605,184200,15624371950,50100,50100,50100,50100,0
20230605,184100,15624371950,50100,50100,50100,50100,0
20230605,184000,15624371950,50100,50100,50100,50100,0
20230605,183900,15624371950,50100,50100,50100,50100,0
20230605,183800,15624371950,50100,50100,50100,50100,0
20230605,183700,15624371950,50100,50100,50100,50100,0
20230605,183600,15624371950,50100,50100,50100,50100,0
20230605,183500,15624371950,50100,50100,50100,50100,0
20230605,183400,15624371950,50100,50100,50100,50100,0
20230605,183300,15624371950,50100,50100,50100,50100,0
20230605,183200,15624371950,50100,50100,50100,50100,0
20230605,183100,15624371950,50100,50100,50100,50100,0
20230605,183000,15624371950,50100,50100,50100,50100,0
20230605,182900,15624371950,50100,50100,50100,50100,0
20230605,182800,15624371950,50100,50100,50100,50100,0
20230605,182700,15624371950,50100,50100,50100,50100,0
20230605,182600,15624371950,50100,50100,50100,50100,0
20230605,182500,15624371950,50100,50100,50100,50100,0
20230605,182400,15624371950,50100,50100,50100,50100,0
20230605,182300,15624371950,50100,50100,50100,50100,0
20230605,182200,15624371950,50100,50100,50100,50100,0
20230605,182100,15624371950,50100,50100,50100,50100,0
20230605,182000,15624371950,50100,50100,50100,50100,0
20230605,181900,15624371950,50100,50100,50100,50100,0
20230605,181800,15624371950,50100,50100,50100,50100,0
20230605,181700,15624371950,50100,50100,50100,50100,0
20230605,181600,15624371950,50100,50100,50100,50100,0
20230605,181500,15624371950,50100,50100,50100,50100,0
20230605,181400,15624371950,50100,50100,50100,50100,6151
20230605,181300,15624371950,50100,50100,50100,50100,0
20230605,181200,15624371950,50100,50100,50100,50100,0
20230605,181100,15624371950,50100,50100,50100,50100,0
20230605,181000,15624371950,50100,50100,50100,50100,0
20230605,180900,15624371950,50100,50100,50100,50100,0
20230605,180800,15624371950,50100,50100,50100,50100,0
20230605,180700,15624371950,50100,50100,50100,50100,0
20230605,180600,15624371950,50100,50100,50100,50100,0
20230605,180500,15624371950,50100,50100,50100,50100,0
20230605,180400,15624371950,50100,50100,50100,50100,0
20230605,180300,15624371950,50100,50100,50100,50100,0
20230605,180200,15624371950,50100,50100,50100,50100,0
20230605,180100,15624371950,50100,50100,50100,50100,0
20230605,180000,15624371950,50100,50100,50100,50100,0
20230605,175900,15624371950,50100,50100,50100,50100,0
20230605,175800,15624371950,50100,50100,50100,50100,0
20230605,175700,15624371950,50100,50100,50100,50100,0
20230605,175600,15624371950,50100,50100,50100,50100,0
20230605,175500,15624371950,50100,50100,50100,50100,0
20230605,175400,15624371950,50100,50100,50100,50100,0
20230605,175300,15624371950,50100,50100,50100,50100,0
20230605,175200,15624371950,50100,50100,50100,50100,0
20230605,175100,15624371950,50100,50100,50100,50100,0
20230605,175000,15624371950,50100,50100,50100,50100,0
20230605,174900,15624371950,50100,50100,50100,50100,0
20230605,174800,15624371950,50100,50100,50100,50100,0
20230605,174700,15624371950,50100,50100,50100,50100,0
20230605,174600,15624371950,50100,50100,50100,50100,0
20230605,174500,15624371950,50100,50100,50100,50100,0
20230605,174400,15624371950,50100,50100,50100,50100,6151
20230605,174300,15624371950,50100,50100,50100,50100,0
20230605,174200,15624371950,50100,50100,50100,50100,0
20230605,174100,15624371950,50100,50100,50100,50100,0
20230605,174000,15624371950,50100,50100,50100,50100,0
20230605,173900,15624371950,50100,50100,50100,50100,0
20230605,173800,15624371950,50100,50100,50100,50100,0
20230605,173700,15624371950,50100,50100,50100,50100,0
20230605,173600,15624371950,50100,50100,50100,50100,0
20230605,173500,15624371950,50100,50100,50100,50100,0
20230605,173400,15624371950,50100,50100,50100,50100,0
20230605,173300,15624371950,50100,50100,50100,50100,0
20230605,173200,15624371950,50100,50100,50100,50100,0
20230605,173100,15624371950,50100,50100,50100,50100,0
20230605,173000,15624371950,50100,50100,50100,50100,0
20230605,172900,15624371950,50100,50100,50100,50100,0
20230605,172800,15624371950,50100,50100,50100,50100,0
20230605,172700,15624371950,50100,50100,50100,50100,0
20230605,172600,15624371950,50100,50100,50100,50100,0
20230605,172500,15624371950,50100,50100,50100,50100,0
20230605,172400,15624371950,50100,50100,50100,50100,0
20230605,172300,15624371950,50100,50100,50100,50100,0
20230605,172200,15624371950,50100,50100,50100,50100,0
20230605,172100,15624371950,50100,50100,50100,50100,0
20230605,172000,15624371950,50100,50100,50100,50100,0
20230605,171900,15624371950,50100,50100,50100,50100,0
20230605,171800,15624371950,50100,50100,50100,50100,0
20230605,171700,15624371950,50100,50100,50100,50100,0
20230605,171600,15624371950,50100,50100,50100,50100,0
20230605,171500,15624371950,50100,50100,50100,50100,0
20230605,171400,15624371950,50100,50100,50100,50100,6151
20230605,171300,15624371950,50100,50100,50100,50100,0
20230605,171200,15624371950,50100,50100,50100,50100,0
20230605,171100,15624371950,50100,50100,50100,50100,0
20230605,171000,15624371950,50100,50100,50100,50100,0
20230605,170900,15624371950,50100,50100,50100,50100,0
20230605,170800,15624371950,50100,50100,50100,50100,0
20230605,170700,15624371950,50100,50100,50100,50100,0
20230605,170600,15624371950,50100,50100,50100,50100,0
20230605,170500,15624371950,50100,50100,50100,50100,0
20230605,170400,15624371950,50100,50100,50100,50100,0
20230605,170300,15624371950,50100,50100,50100,50100,0
20230605,170200,15624371950,50100,50100,50100,50100,0
20230605,170100,15624371950,50100,50100,50100,50100,0
20230605,170000,15624371950,50100,50100,50100,50100,0
20230605,165900,15624371950,50100,50100,50100,50100,0
20230605,165800,15624371950,50100,50100,50100,50100,0
20230605,165700,15624371950,50100,50100,50100,50100,0
20230605,165600,15624371950,50100,50100,50100,50100,0
20230605,165500,15624371950,50100,50100,50100,50100,0
20230605,165400,15624371950,50100,50100,50100,50100,0
20230605,165300,15624371950,50100,50100,50100,50100,0
20230605,165200,15624371950,50100,50100,50100,50100,0
20230605,165100,15624371950,50100,50100,50100,50100,0
20230605,165000,15624371950,50100,50100,50100,50100,0
20230605,164900,15624371950,50100,50100,50100,50100,0
20230605,164800,15624371950,50100,50100,50100,50100,0
20230605,164700,15624371950,50100,50100,50100,50100,0
20230605,164600,15624371950,50100,50100,50100,50100,0
20230605,164500,15624371950,50100,50100,50100,50100,0
20230605,164400,15624371950,50100,50100,50100,50100,6151
20230605,164300,15624371950,50100,50100,50100,50100,0
20230605,164200,15624371950,50100,50100,50100,50100,0
20230605,164100,15624371950,50100,50100,50100,50100,0
20230605,164000,15624371950,50100,50100,50100,50100,0
20230605,163900,15624371950,50100,50100,50100,50100,0
20230605,163800,15624371950,50100,50100,50100,50100,0
20230605,163700,15624371950,50100,50100,50100,50100,0
20230605,163600,15624371950,50100,50100,50100,50100,0
20230605,163500,15624371950,50100,50100,50100,50100,0
20230605,163400,15624371950,50100,50100,50100,50100,0
20230605,163300,15624371950,50100,50100,50100,50100,0
20230605,163200,15624371950,50100,50100,50100,50100,0
20230605,163100,15624371950,50100,50100,50100,50100,0
20230605,163000,15624371950,50100,50100,50100,50100,0
20230605,162900,15624371950,50100,50100,50100,50100,0
20230605,162800,15624371950,50100,50100,50100,50100,0
20230605,162700,15624371950,50100,50100,50100,50100,0
20230605,162600,15624371950,50100,50100,50100,50100,0
20230605,162500,15624371950,50100,50100,50100,50100,0
20230605,162400,15624371950,50100,50100,50100,50100,0
20230605,162300,15624371950,50100,50100,50100,50100,0
20230605,162200,15624371950,50100,50100,50100,50100,0
20230605,162100,15624371950,50100,50100,50100,50100,0
20230605,162000,15624371950,50100,50100,50100,50100,0
20230605,161900,15624371950,50100,50100,50100,50100,0
20230605,161800,15624371950,50100,50100,50100,50100,0
20230605,161700,15624371950,50100,50100,50100,50100,0
20230605,161600,15624371950,50100,50100,50100,50100,0
20230605,161500,15624371950,50100,50100,50100,50100,0
20230605,161400,15624371950,50100,50100,50100,50100,6151
20230605,161300,15624371950,50100,50100,50100,50100,0
20230605,161200,15624371950,50100,50100,50100,50100,0
20230605,161100,15624371950,50100,50100,50100,50100,0
20230605,161000,15624371950,50100,50100,50100,50100,0
20230605,160900,15624371950,50100,50100,50100,50100,0
20230605,160800,15624371950,50100,50100,50100,50100,0
20230605,160700,15624371950,50100,50100,50100,50100,0
20230605,160600,15624371950,50100,50100,50100,50100,0
20230605,160500,15624371950,50100,50100,50100,50100,0
20230605,160400,15624371950,50100,50100,50100,50100,0
20230605,160300,15624371950,50100,50100,50100,50100,0
20230605,160200,15624371950,50100,50100,50100,50100,0
20230605,160100,15624371950,50100,50100,50100,50100,0
20230605,160000,15624371950,50100,50100,50100,50100,0
20230605,155900,15624371950,50100,50100,50100,50100,0
20230605,155800,15624371950,50100,50100,50100,50100,0
20230605,155700,15624371950,50100,50100,50100,50100,0
20230605,155600,15624371950,50100,50100,50100,50100,0
20230605,155500,15624371950,50100,50100,50100,50100,0
20230605,155400,15624371950,50100,50100,50100,50100,0
20230605,155300,15624371950,50100,50100,50100,50100,0
20230605,155200,15624371950,50100,50100,50100,50100,0
20230605,155100,15624371950,50100,50100,50100,50100,0
20230605,155000,15624371950,50100,50100,50100,50100,0
20230605,154900,15624371950,50100,50100,50100,50100,0
20230605,154800,15624371950,50100,50100,50100,50100,0
20230605,154700,15624371950,50100,50100,50100,50100,0
20230605,154600,15624371950,50100,50100,50100,50100,0
20230605,154500,15624371950,50100,50100,50100,50100,0
20230605,154400,15624371950,50100,50100,50100,50100,6151
20230605,154300,15624371950,50100,50100,50100,50100,0
20230605,154200,15624371950,50100,50100,50100,50100,0
20230605,154100,15624371950,50100,50100,50100,50100,0
20230605,154000,15624371950,50100,50100,50100,50100,0
20230605,153900,15624371950,50100,50100,50100,50100,0
20230605,153800,15624371950,50100,50100,50100,50100,0
20230605,153700,15624371950,50100,50100,50100,50100,0
20230605,153600,15624371950,50100,50100,50100,50100,0
20230605,153500,15624371950,50100,50100,50100,50100,0
20230605,153400,15624371950,50100,50100,50100,50100,0
20230605,153300,15624371950,50100,50100,50100,50100,0
20230605,153200,15624371950,50100,50100,50100,50100,0
20230605,153100,15624371950,50100,50100,50100,50100,0
20230605,153000,15624371950,50100,50100,50100,50100,6151
20230605,152900,15316206850,50300,50300,50300,50300,0
20230605,152800,15316206850,50300,50300,50300,50300,0
20230605,152700,15316206850,50300,50300,50300,50300,0
20230605,152600,15316206850,50300,50300,50300,50300,0
20230605,152500,15316206850,50300,50300,50300,50300,0
20230605,152400,15316206850,50300,50300,50300,50300,0
20230605,152300,15316206850,50300,50300,50300,50300,0
20230605,152200,15316206850,50300,50300,50300,50300,0
20230605,152100,15316206850,50300,50300,50300,50300,0
20230605,152000,15316206850,50300,50300,50300,50300,0
20230605,151900,15316206850,50300,50300,50300,50200,1396
20230605,151800,15246106950,50300,50200,50300,50200,628
20230605,151700,15214576450,50200,50200,50200,50200,1366
20230605,151600,15146003250,50100,50200,50300,50100,4222
20230605,151500,14934059950,50200,50200,50200,50100,445
20230605,151400,14911736550,50100,50100,50200,50100,381
20230605,151300,14892632650,50200,50200,50200,50000,1647
20230605,151200,14810120650,50200,50200,50200,50100,246
20230605,151100,14797790750,50100,50100,50200,50000,998
20230605,151000,14747788150,50100,50100,50200,50000,1003
20230605,150900,14697539350,50100,50100,50100,50000,471
20230605,150800,14673944250,50100,50000,50200,50000,714
20230605,150700,14638172450,50200,50200,50200,50100,1965
20230605,150600,14539715950,50100,50100,50200,50000,462
20230605,150500,14516565850,50100,50100,50200,50000,1413
20230605,150400,14445776950,50100,50100,50100,50000,679
20230605,150300,14411764450,50100,50100,50100,50000,320
20230605,150200,14395737350,50100,50000,50100,50000,309
20230605,150100,14380275250,50000,50100,50100,50000,277
20230605,150000,14366415350,50000,50100,50100,50000,178
20230605,145900,14357511250,50100,50100,50100,50000,165
20230605,145800,14349252850,50100,50000,50100,50000,467
20230605,145700,14325887250,50000,50000,50100,50000,167
20230605,145600,14317529050,50100,50100,50100,50000,251
20230605,145500,14304959150,50000,50100,50100,50000,303
20230605,145400,14289783150,50100,50100,50100,50000,83
20230605,145300,14285627350,50100,50000,50100,49950,582
20230605,145200,14256523600,50000,50000,50100,49950,207
20230605,145100,14246171950,50100,50000,50100,50000,211
20230605,145000,14235615750,50100,50000,50100,50000,570
20230605,144900,14207113850,50100,50000,50100,50000,1056
20230605,144800,14154306650,49950,50000,50000,49950,592
20230605,144700,14124709250,50000,50000,50000,49950,96
20230605,144600,14119911150,50000,50000,50000,49950,186
20230605,144500,14110611600,50000,49950,50000,49950,163
20230605,144400,14102466300,49950,50000,50000,49950,889
20230605,144300,14058058900,50000,50000,50000,49950,2001
20230605,144200,13958013550,50000,49950,50000,49950,729
20230605,144100,13921569600,49950,49950,50000,49950,1260
20230605,144000,13858631200,49950,49950,49950,49950,80
20230605,143900,13854635200,49950,49950,50000,49950,671
20230605,143800,13821118400,49950,50000,50000,49950,230
20230605,143700,13809627400,49950,49950,50000,49950,1397
20230605,143600,13739845600,49950,49950,49950,49900,87
20230605,143500,13735500000,49950,49900,49950,49900,555
20230605,143400,13707778500,49950,49950,49950,49950,151
20230605,143300,13700236050,49900,49950,49950,49900,289
20230605,143200,13685811200,49950,49900,49950,49850,2316
20230605,143100,13570211400,49900,49900,49900,49850,159
20230605,143000,13562281650,49900,49900,49900,49850,229
20230605,142900,13550860650,49900,49900,49900,49850,93
20230605,142800,13546222050,49900,49950,49950,49900,652
20230605,142700,13513681000,49950,49900,49950,49900,257
20230605,142600,13500847500,49950,49900,49950,49900,239
20230605,142500,13488915300,49950,49900,49950,49900,195
20230605,142400,13479179600,49900,49950,49950,49900,273
20230605,142300,13465548050,49950,49950,49950,49900,461
20230605,142200,13442538150,49900,49950,49950,49900,335
20230605,142100,13425817950,49950,49950,49950,49850,506
20230605,142000,13400571400,49900,49950,49950,49850,751
20230605,141900,13363099950,49950,49900,49950,49850,1736
20230605,141800,13276479950,49900,49900,49900,49850,177
20230605,141700,13267653900,49900,49950,49950,49900,1797
20230605,141600,13177976900,49950,50000,50000,49900,1337
20230605,141500,13111197900,50000,50000,50000,49950,613
20230605,141400,13080558500,50000,50000,50000,49950,269
20230605,141300,13067115000,50000,50000,50000,49950,191
20230605,141200,13057571900,50000,49900,50000,49900,1245
20230605,141100,12995382350,49900,49950,49950,49900,937
20230605,141000,12948622050,49950,49950,49950,49900,196
20230605,140900,12938836350,49900,49950,49950,49900,809
20230605,140800,12898436800,49950,49950,49950,49900,179
20230605,140700,12889500400,49950,49900,49950,49900,191
20230605,140600,12879967050,49950,49950,49950,49900,266
20230605,140500,12866683650,49950,49900,49950,49900,670
20230605,140400,12833248850,49900,49900,49900,49850,1261
20230605,140300,12770339400,49900,49900,49900,49800,455
20230605,140200,12747659000,49850,49850,49900,49800,1524
20230605,140100,12671690550,49800,49800,49850,49800,161
20230605,140000,12663672250,49800,49850,49850,49800,149
20230605,135900,12656249600,49850,49850,49850,49800,587
20230605,135800,12627001600,49850,49850,49850,49800,211
20230605,135700,12616491500,49800,49850,49850,49800,1866
20230605,135600,12523501250,49900,49850,49900,49850,361
20230605,135500,12505501750,49850,49900,49900,49850,484
20230605,135400,12481371050,49850,49850,49900,49850,271
20230605,135300,12467857350,49850,49900,49900,49850,202
20230605,135200,12457784200,49850,49900,49900,49850,280
20230605,135100,12443825200,49900,49900,49900,49850,244
20230605,135000,12431659250,49850,49850,49900,49850,219
20230605,134900,12420739000,49850,49900,49900,49850,218
20230605,134800,12409870700,49900,49900,49900,49850,159
20230605,134700,12401941150,49900,49900,49900,49850,150
20230605,134600,12394460750,49900,49900,49900,49850,191
20230605,134500,12384934200,49900,49900,49900,49850,362
20230605,134400,12366877000,49850,49850,49900,49850,1489
20230605,134300,12292648050,49900,49850,49900,49850,559
20230605,134200,12264777600,49850,50000,50100,49850,5934
20230605,134100,11968391000,50000,50100,50100,50000,328
20230605,134000,11951977100,50000,50100,50100,50000,128
20230605,133900,11945571700,50100,50000,50100,49950,567
20230605,133800,11917216850,50000,50000,50000,49950,209
20230605,133700,11906773700,49950,50000,50000,49950,1157
20230605,133600,11848928650,50000,49950,50000,49950,416
20230605,133500,11828147350,49900,49950,49950,49900,109
20230605,133400,11822707900,49950,50000,50000,49900,186
20230605,133300,11813421650,50000,49950,50000,49900,764
20230605,133200,11775258950,49900,49950,49950,49900,82
20230605,133100,11771166200,49950,49950,49950,49900,246
20230605,133000,11758889600,49950,49900,49950,49900,396
20230605,132900,11739127600,49950,49900,49950,49900,947
20230605,132800,11691868450,49850,49850,49900,49850,107
20230605,132700,11686534450,49850,49900,49900,49850,210
20230605,132600,11676063200,49850,50000,50000,49850,3969
20230605,132500,11477885900,49950,50000,50000,49950,198
20230605,132400,11467991350,49950,50000,50000,49950,232
20230605,132300,11456402300,49950,50000,50000,49950,358
20230605,132200,11438511700,50000,50000,50000,49950,307
20230605,132100,11423166300,50000,50000,50000,49950,412
20230605,132000,11402575850,50000,49950,50000,49950,202
20230605,131900,11392481200,50000,50000,50000,49950,191
20230605,131800,11382936700,49950,49950,50000,49950,397
20230605,131700,11363106200,50000,49950,50000,49950,175
20230605,131600,11354363050,50000,49950,50000,49950,293
20230605,131500,11339726400,49950,49950,50000,49950,147
20230605,131400,11332383150,50000,50000,50100,49950,2000
20230605,131300,11232409900,50100,50100,50100,50000,268
20230605,131200,11218999700,50100,50000,50100,50000,205
20230605,131100,11208745500,50000,50100,50100,50000,235
20230605,131000,11196987000,50100,50100,50100,50000,144
20230605,130900,11189780900,50000,50100,50100,50000,322
20230605,130800,11173664500,50000,50000,50100,50000,507
20230605,130700,11148288800,50000,50000,50100,50000,470
20230605,130600,11124788200,50000,50100,50100,50000,188
20230605,130500,11115381600,50000,50200,50200,50000,952
20230605,130400,11067683600,50100,50200,50200,50100,297
20230605,130300,11052791200,50100,50200,50200,50100,119
20230605,130200,11046828600,50200,50300,50300,50100,322
20230605,130100,11030674300,50300,50300,50300,50200,1084
20230605,130000,10976255100,50300,50300,50300,50200,271
20230605,125900,10962630000,50300,50200,50300,50200,329
20230605,125800,10946102000,50200,50100,50200,50100,4166
20230605,125700,10737263200,50000,50100,50100,50000,289
20230605,125600,10722803500,50100,50100,50100,50000,385
20230605,125500,10703543300,50000,50000,50100,50000,338
20230605,125400,10686629400,50100,50000,50100,50000,328
20230605,125300,10670219600,50000,50100,50100,50000,315
20230605,125200,10654466700,50000,50100,50100,50000,2083
20230605,125100,10550189500,50200,50100,50200,50100,451
20230605,125000,10527582300,50100,50200,50200,50100,792
20230605,124900,10487900700,50100,50100,50200,50100,275
20230605,124800,10474106700,50200,50100,50200,50100,146
20230605,124700,10466789700,50100,50200,50200,50100,331
20230605,124600,10450183600,50200,50200,50200,50100,273
20230605,124500,10436492400,50200,50100,50200,50100,255
20230605,124400,10423701200,50200,50400,50400,50100,1703
20230605,124300,10338203400,50300,50300,50400,50200,494
20230605,124200,10313346300,50400,50300,50400,50300,663
20230605,124100,10279984800,50400,50400,50400,50300,442
20230605,124000,10257751500,50300,50400,50400,50300,252
20230605,123900,10245059800,50300,50300,50400,50300,236
20230605,123800,10233180100,50200,50500,50500,50200,2925
20230605,123700,10085911000,50400,50500,50600,50400,612
20230605,123600,10055007600,50500,50500,50600,50500,265
20230605,123500,10041610600,50500,50500,50600,50500,155
20230605,123400,10033779800,50500,50600,50600,50500,2698
20230605,123300,9897364100,50600,50700,50700,50600,369
20230605,123200,9878664800,50700,50700,50700,50600,564
20230605,123100,9850097100,50700,50500,50700,50500,2188
20230605,123000,9739461200,50400,50500,50500,50400,274
20230605,122900,9725630900,50400,50500,50500,50400,442
20230605,122800,9703324300,50500,50500,50500,50400,563
20230605,122700,9674905600,50500,50400,50500,50300,501
20230605,122600,9649645800,50400,50400,50400,50300,445
20230605,122500,9627225800,50400,50400,50400,50300,368
20230605,122400,9608684900,50400,50500,50500,50300,489
20230605,122300,9584020900,50500,50400,50500,50300,365
20230605,122200,9565620900,50400,50400,50500,50300,1296
20230605,122100,9500300600,50400,50300,50400,50200,739
20230605,122000,9463125000,50300,50100,50300,50100,618
20230605,121900,9432105500,50200,50200,50200,50100,189
20230605,121800,9422624000,50200,50200,50200,50100,196
20230605,121700,9412791000,50200,50100,50300,50100,1498
20230605,121600,9337651800,50100,50100,50100,50000,143
20230605,121500,9330493700,50000,50100,50100,50000,641
20230605,121400,9298391000,50000,50000,50100,50000,215
20230605,121300,9287635800,50000,49950,50000,49950,231
20230605,121200,9276088950,49950,50000,50000,49950,399
20230605,121100,9256142700,49950,49950,50000,49950,205
20230605,121000,9245897000,50000,50000,50000,49950,247
20230605,120900,9233550800,49950,49950,50000,49950,120
20230605,120800,9227555500,50000,50000,50000,49950,205
20230605,120700,9217308650,49950,49950,49950,49900,208
20230605,120600,9206922250,49900,49950,49950,49900,194
20230605,120500,9197235050,49950,50000,50000,49900,785
20230605,120400,9158024250,49950,50000,50000,49950,225
20230605,120300,9146781050,49950,50000,50000,49950,151
20230605,120200,9139237650,50000,49950,50000,49950,357
20230605,120100,9121401500,49900,49950,49950,49900,179
20230605,120000,9112463800,49900,49950,49950,49900,130
20230605,115900,9105973500,49950,49900,49950,49900,176
20230605,115800,9097185950,49900,49950,49950,49900,160
20230605,115700,9089197450,49950,49950,49950,49900,105
20230605,115600,9083955800,49950,49900,49950,49900,161
20230605,115500,9075920600,49900,49900,49950,49900,426
20230605,115400,9054658200,49950,49950,49950,49900,293
20230605,115300,9040026050,49950,49900,49950,49850,174
20230605,115200,9031344800,49900,49900,49900,49850,320
20230605,115100,9015380750,49900,49800,49900,49800,224
20230605,115000,9004216300,49850,49850,49850,49800,274
20230605,114900,8990561050,49850,49800,49850,49750,761
20230605,114800,8952661400,49800,49750,49800,49750,326
20230605,114700,8936430000,49800,49800,49800,49750,148
20230605,114600,8929065100,49750,49750,49800,49750,243
20230605,114500,8916969050,49750,49750,49800,49750,375
20230605,114400,8898306000,49800,49800,49800,49750,276
20230605,114300,8884567350,49800,49850,49850,49750,1393
20230605,114200,8815200700,49850,49900,49900,49800,196
20230605,114100,8805427550,49850,49850,49900,49850,1029
20230605,114000,8754127050,49900,49900,49900,49850,202
20230605,113900,8744051650,49900,49900,49950,49850,1133
20230605,113800,8687516250,49900,49950,49950,49900,448
20230605,113700,8665159850,49900,50100,50100,49900,3653
20230605,113600,8482682950,50000,50100,50100,50000,199
20230605,113500,8472721950,50000,50100,50100,50000,103
20230605,113400,8467568650,50100,50100,50100,50000,175
20230605,113300,8458807550,50000,50100,50100,50000,212
20230605,113200,8448192750,50000,50100,50200,50000,345
20230605,113100,8430910950,50100,50200,50200,50100,771
20230605,113000,8392282150,50100,50200,50200,50100,293
20230605,112900,8377591750,50200,50100,50200,50100,578
20230605,112800,8348632550,50100,50100,50100,50000,126
20230605,112700,8342327350,50000,50100,50100,50000,287
20230605,112600,8327955050,50000,50100,50100,50000,117
20230605,112500,8322101750,50100,50100,50100,50000,156
20230605,112400,8314292550,50100,50100,50100,50000,132
20230605,112300,8307688250,50100,50000,50100,50000,215
20230605,112200,8296925650,50100,50000,50100,49950,335
20230605,112100,8280184200,50000,50000,50000,49950,247
20230605,112000,8267837400,50000,49950,50000,49950,324
20230605,111900,8251644850,49950,49950,50000,49900,187
20230605,111800,8242305650,49950,49950,50000,49900,407
20230605,111700,8221989400,49950,49950,50000,49900,130
20230605,111600,8215495100,49950,49950,50000,49900,208
20230605,111500,8205109550,49900,49950,50000,49900,61
20230605,111400,8202064050,49900,49950,50000,49900,1118
20230605,111300,8146219600,50000,50000,50000,49950,241
20230605,111200,8134175800,50000,50000,50000,49950,149
20230605,111100,8126729000,50000,49950,50000,49950,426
20230605,111000,8105444200,49900,50000,50000,49900,721
20230605,110900,8069440500,50000,50100,50100,49950,301
20230605,110800,8054392000,50100,50100,50100,50000,108
20230605,110700,8048987600,50000,50000,50100,49950,214
20230605,110600,8038289000,50000,50000,50000,49950,281
20230605,110500,8024242500,49950,50000,50000,49950,125
20230605,110400,8017998250,50000,50000,50000,49950,261
20230605,110300,8004953500,49950,49950,50000,49950,472
20230605,110200,7981375850,49950,50000,50000,49950,585
20230605,110100,7952147650,49950,49950,50000,49900,283
20230605,110000,7938012350,49950,49950,50000,49900,410
20230605,105900,7917528850,49950,50100,50100,49900,146
20230605,105800,7910231000,49900,49950,50100,49900,823
20230605,105700,7869116950,49900,49950,49950,49900,211
20230605,105600,7858580700,49900,50000,50000,49900,1043
20230605,105500,7806485100,49950,50000,50000,49950,367
20230605,105400,7788138850,50000,50000,50000,49950,150
20230605,105300,7780642200,49950,50000,50000,49950,543
20230605,105200,7753507200,49950,50000,50000,49950,156
20230605,105100,7745710750,50000,50000,50100,49950,1318
20230605,105000,7679813250,50000,50000,50100,50000,285
20230605,104900,7665551250,50100,50000,50100,50000,191
20230605,104800,7655997450,50100,50000,50100,50000,322
20230605,104700,7639884250,50000,50100,50100,50000,121
20230605,104600,7633831050,50100,50000,50100,50000,214
20230605,104500,7623117450,50100,50100,50100,50000,91
20230605,104400,7618564950,50100,50100,50100,50000,355
20230605,104300,7600786350,50000,50000,50100,50000,481
20230605,104200,7576720550,50000,50100,50100,50000,202
20230605,104100,7566616750,50100,50100,50200,50000,350
20230605,104000,7549075350,50100,50100,50200,50100,139
20230605,103900,7542107650,50200,50100,50200,50100,229
20230605,103800,7530624750,50100,50200,50200,50100,175
20230605,103700,7521850150,50200,50200,50200,50100,168
20230605,103600,7513422950,50200,50200,50200,50100,755
20230605,103500,7475590350,50200,50100,50200,50100,347
20230605,103400,7458191750,50200,50200,50200,50100,492
20230605,103300,7433494250,50100,50200,50200,50100,34
20230605,103200,7431788250,50100,50200,50200,50100,213
20230605,103100,7421107050,50200,50100,50200,50100,264
20230605,103000,7407875550,50200,50200,50200,50100,104
20230605,102900,7402654850,50100,50100,50200,50100,340
20230605,102800,7385616250,50200,50100,50200,50100,111
20230605,102700,7380044750,50200,50200,50200,50100,218
20230605,102600,7369111450,50200,50000,50200,50000,1524
20230605,102500,7292889450,49950,50000,50000,49950,367
20230605,102400,7274550150,49950,50100,50100,49950,1154
20230605,102300,7216848100,50100,50100,50200,50000,1347
20230605,102200,7149364100,50100,50200,50200,50100,56
20230605,102100,7146553800,50200,50300,50300,50200,218
20230605,102000,7135609700,50300,50200,50300,50200,554
20230605,101900,7107762900,50200,50300,50300,50200,325
20230605,101800,7091447700,50300,50200,50300,50200,719
20230605,101700,7055351400,50200,50200,50200,50100,83
20230605,101600,7051185000,50100,50100,50200,50100,255
20230605,101500,7038385700,50200,50300,50300,50100,532
20230605,101400,7011679200,50300,50100,50300,50100,859
20230605,101300,6968582800,50100,50100,50100,50000,226
20230605,101200,6957266500,50100,50100,50100,50000,165
20230605,101100,6949000400,50100,49950,50100,49950,370
20230605,101000,6930499150,50000,50000,50000,49950,182
20230605,100900,6921401200,50000,50000,50000,49950,440
20230605,100800,6899404900,50000,49950,50000,49950,125
20230605,100700,6893158500,49950,49850,49950,49850,525
20230605,100600,6866969500,49900,49900,49950,49850,869
20230605,100500,6823626300,49900,49900,49900,49850,1421
20230605,100400,6752725400,49900,49950,50000,49900,537
20230605,100300,6725901100,50000,50000,50000,49950,1029
20230605,100200,6674467450,50000,50000,50100,50000,84
20230605,100100,6670259750,50100,50100,50100,50000,113
20230605,100000,6664598550,50100,50000,50100,50000,370
20230605,095900,6646096250,50000,50100,50100,49950,477
20230605,095800,6622229600,50000,50200,50200,49950,3739
20230605,095700,6435236250,50100,50300,50300,50100,1144
20230605,095600,6377853850,50300,50300,50300,50200,1249
20230605,095500,6315034350,50300,50400,50400,50300,126
20230605,095400,6308688650,50300,50500,50600,50300,2368
20230605,095300,6189265450,50600,50600,50600,50600,486
20230605,095200,6164673850,50500,50500,50600,50500,445
20230605,095100,6142165450,50500,50600,50600,50500,670
20230605,095000,6108268550,50600,50500,50600,50400,1277
20230605,094900,6043788750,50500,50400,50500,50400,716
20230605,094800,6007640750,50400,50600,50600,50300,1309
20230605,094700,5941575250,50500,50500,50600,50500,1037
20230605,094600,5889184850,50400,50500,50500,50400,935
20230605,094500,5841972450,50500,50400,50500,50300,1523
20230605,094400,5765154650,50400,50100,50400,50100,1892
20230605,094300,5670032350,50200,50200,50300,50100,2418
20230605,094200,5548849650,50300,50200,50300,50200,641
20230605,094100,5516656150,50200,50300,50400,50200,1324
20230605,094000,5450075050,50300,50200,50300,50100,919
20230605,093900,5403941450,50200,50200,50300,50100,1104
20230605,093800,5348518350,50200,50100,50200,50100,2969
20230605,093700,5199572450,50100,49950,50100,49900,3413
20230605,093600,5028960850,49950,49900,50000,49850,2927
20230605,093500,4882789650,49900,49900,49950,49750,2151
20230605,093400,4775517650,49850,49650,49950,49650,3230
20230605,093300,4614595900,49600,49600,49650,49600,314
20230605,093200,4599010550,49600,49600,49650,49550,936
20230605,093100,4552585900,49600,49600,49600,49550,987
20230605,093000,4503657600,49600,49600,49600,49550,436
20230605,092900,4482032550,49600,49450,49600,49450,865
20230605,092800,4439234650,49450,49450,49500,49400,2147
20230605,092700,4333122450,49450,49450,49450,49400,1409
20230605,092600,4263499600,49450,49450,49450,49400,1190
20230605,092500,4204705250,49400,49400,49450,49400,2384
20230605,092400,4086898250,49400,49400,49400,49350,1347
20230605,092300,4020386950,49400,49400,49400,49350,1217
20230605,092200,3960277500,49350,49400,49400,49350,2369
20230605,092100,3843316300,49400,49600,49650,49400,5128
20230605,092000,3589539100,49600,49400,49600,49400,1978
20230605,091900,3491666000,49350,49400,49450,49350,2101
20230605,091800,3387882650,49400,49400,49450,49300,5373
20230605,091700,3122634200,49400,49500,49500,49350,4053
20230605,091600,2922348150,49500,49650,49650,49450,1999
20230605,091500,2823356850,49550,49500,49650,49500,1857
20230605,091400,2731317600,49500,49700,49750,49450,6401
20230605,091300,2413839450,49700,49600,49700,49600,1611
20230605,091200,2333836850,49650,49650,49650,49550,3146
20230605,091100,2177796850,49650,49650,49700,49650,2814
20230605,091000,2038042200,49650,49700,49750,49650,3215
20230605,090900,1878316050,49700,49750,49750,49650,3789
20230605,090800,1689913450,49800,49800,49800,49700,3398
20230605,090700,1520819000,49750,49900,49950,49750,4696
20230605,090600,1286742050,49900,49950,49950,49850,2857
20230605,090500,1144219650,49900,49900,50100,49850,2027
20230605,090400,1042977800,49900,50100,50100,49850,3559
20230605,090300,865175450,50000,50200,50400,50000,4961
20230605,090200,616460850,50200,50100,50500,50000,2254
20230605,090100,502937350,50200,50300,50400,49950,4412
20230605,090000,281602000,50500,50500,50600,50300,5580