KissMeData/005290/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204800,27716893000,37500,37500,37500,37500,30346
20230616,204700,27716893000,37500,37500,37500,37500,0
20230616,204600,27716893000,37500,37500,37500,37500,0
20230616,204500,27716893000,37500,37500,37500,37500,0
20230616,204400,27716893000,37500,37500,37500,37500,0
20230616,204300,27716893000,37500,37500,37500,37500,0
20230616,204200,27716893000,37500,37500,37500,37500,0
20230616,204100,27716893000,37500,37500,37500,37500,0
20230616,204000,27716893000,37500,37500,37500,37500,0
20230616,203900,27716893000,37500,37500,37500,37500,0
20230616,203800,27716893000,37500,37500,37500,37500,0
20230616,203700,27716893000,37500,37500,37500,37500,0
20230616,203600,27716893000,37500,37500,37500,37500,0
20230616,203500,27716893000,37500,37500,37500,37500,0
20230616,203400,27716893000,37500,37500,37500,37500,0
20230616,203300,27716893000,37500,37500,37500,37500,0
20230616,203200,27716893000,37500,37500,37500,37500,0
20230616,203100,27716893000,37500,37500,37500,37500,0
20230616,203000,27716893000,37500,37500,37500,37500,0
20230616,202900,27716893000,37500,37500,37500,37500,0
20230616,202800,27716893000,37500,37500,37500,37500,0
20230616,202700,27716893000,37500,37500,37500,37500,0
20230616,202600,27716893000,37500,37500,37500,37500,0
20230616,202500,27716893000,37500,37500,37500,37500,0
20230616,202400,27716893000,37500,37500,37500,37500,0
20230616,202300,27716893000,37500,37500,37500,37500,0
20230616,202200,27716893000,37500,37500,37500,37500,0
20230616,202100,27716893000,37500,37500,37500,37500,0
20230616,202000,27716893000,37500,37500,37500,37500,0
20230616,201900,27716893000,37500,37500,37500,37500,0
20230616,201800,27716893000,37500,37500,37500,37500,30346
20230616,201700,27716893000,37500,37500,37500,37500,0
20230616,201600,27716893000,37500,37500,37500,37500,0
20230616,201500,27716893000,37500,37500,37500,37500,0
20230616,201400,27716893000,37500,37500,37500,37500,0
20230616,201300,27716893000,37500,37500,37500,37500,0
20230616,201200,27716893000,37500,37500,37500,37500,0
20230616,201100,27716893000,37500,37500,37500,37500,0
20230616,201000,27716893000,37500,37500,37500,37500,0
20230616,200900,27716893000,37500,37500,37500,37500,0
20230616,200800,27716893000,37500,37500,37500,37500,0
20230616,200700,27716893000,37500,37500,37500,37500,0
20230616,200600,27716893000,37500,37500,37500,37500,0
20230616,200500,27716893000,37500,37500,37500,37500,0
20230616,200400,27716893000,37500,37500,37500,37500,0
20230616,200300,27716893000,37500,37500,37500,37500,0
20230616,200200,27716893000,37500,37500,37500,37500,0
20230616,200100,27716893000,37500,37500,37500,37500,0
20230616,200000,27716893000,37500,37500,37500,37500,0
20230616,195900,27716893000,37500,37500,37500,37500,0
20230616,195800,27716893000,37500,37500,37500,37500,0
20230616,195700,27716893000,37500,37500,37500,37500,0
20230616,195600,27716893000,37500,37500,37500,37500,0
20230616,195500,27716893000,37500,37500,37500,37500,0
20230616,195400,27716893000,37500,37500,37500,37500,0
20230616,195300,27716893000,37500,37500,37500,37500,0
20230616,195200,27716893000,37500,37500,37500,37500,0
20230616,195100,27716893000,37500,37500,37500,37500,0
20230616,195000,27716893000,37500,37500,37500,37500,0
20230616,194900,27716893000,37500,37500,37500,37500,0
20230616,194800,27716893000,37500,37500,37500,37500,30346
20230616,194700,27716893000,37500,37500,37500,37500,0
20230616,194600,27716893000,37500,37500,37500,37500,0
20230616,194500,27716893000,37500,37500,37500,37500,0
20230616,194400,27716893000,37500,37500,37500,37500,0
20230616,194300,27716893000,37500,37500,37500,37500,0
20230616,194200,27716893000,37500,37500,37500,37500,0
20230616,194100,27716893000,37500,37500,37500,37500,0
20230616,194000,27716893000,37500,37500,37500,37500,0
20230616,193900,27716893000,37500,37500,37500,37500,0
20230616,193800,27716893000,37500,37500,37500,37500,0
20230616,193700,27716893000,37500,37500,37500,37500,0
20230616,193600,27716893000,37500,37500,37500,37500,0
20230616,193500,27716893000,37500,37500,37500,37500,0
20230616,193400,27716893000,37500,37500,37500,37500,0
20230616,193300,27716893000,37500,37500,37500,37500,0
20230616,193200,27716893000,37500,37500,37500,37500,0
20230616,193100,27716893000,37500,37500,37500,37500,0
20230616,193000,27716893000,37500,37500,37500,37500,0
20230616,192900,27716893000,37500,37500,37500,37500,0
20230616,192800,27716893000,37500,37500,37500,37500,0
20230616,192700,27716893000,37500,37500,37500,37500,0
20230616,192600,27716893000,37500,37500,37500,37500,0
20230616,192500,27716893000,37500,37500,37500,37500,0
20230616,192400,27716893000,37500,37500,37500,37500,0
20230616,192300,27716893000,37500,37500,37500,37500,0
20230616,192200,27716893000,37500,37500,37500,37500,0
20230616,192100,27716893000,37500,37500,37500,37500,0
20230616,192000,27716893000,37500,37500,37500,37500,0
20230616,191900,27716893000,37500,37500,37500,37500,0
20230616,191800,27716893000,37500,37500,37500,37500,30346
20230616,191700,27716893000,37500,37500,37500,37500,0
20230616,191600,27716893000,37500,37500,37500,37500,0
20230616,191500,27716893000,37500,37500,37500,37500,0
20230616,191400,27716893000,37500,37500,37500,37500,0
20230616,191300,27716893000,37500,37500,37500,37500,0
20230616,191200,27716893000,37500,37500,37500,37500,0
20230616,191100,27716893000,37500,37500,37500,37500,0
20230616,191000,27716893000,37500,37500,37500,37500,0
20230616,190900,27716893000,37500,37500,37500,37500,0
20230616,190800,27716893000,37500,37500,37500,37500,0
20230616,190700,27716893000,37500,37500,37500,37500,0
20230616,190600,27716893000,37500,37500,37500,37500,0
20230616,190500,27716893000,37500,37500,37500,37500,0
20230616,190400,27716893000,37500,37500,37500,37500,0
20230616,190300,27716893000,37500,37500,37500,37500,0
20230616,190200,27716893000,37500,37500,37500,37500,0
20230616,190100,27716893000,37500,37500,37500,37500,0
20230616,190000,27716893000,37500,37500,37500,37500,0
20230616,185900,27716893000,37500,37500,37500,37500,0
20230616,185800,27716893000,37500,37500,37500,37500,0
20230616,185700,27716893000,37500,37500,37500,37500,0
20230616,185600,27716893000,37500,37500,37500,37500,0
20230616,185500,27716893000,37500,37500,37500,37500,0
20230616,185400,27716893000,37500,37500,37500,37500,0
20230616,185300,27716893000,37500,37500,37500,37500,0
20230616,185200,27716893000,37500,37500,37500,37500,0
20230616,185100,27716893000,37500,37500,37500,37500,0
20230616,185000,27716893000,37500,37500,37500,37500,0
20230616,184900,27716893000,37500,37500,37500,37500,0
20230616,184800,27716893000,37500,37500,37500,37500,30346
20230616,184700,27716893000,37500,37500,37500,37500,0
20230616,184600,27716893000,37500,37500,37500,37500,0
20230616,184500,27716893000,37500,37500,37500,37500,0
20230616,184400,27716893000,37500,37500,37500,37500,0
20230616,184300,27716893000,37500,37500,37500,37500,0
20230616,184200,27716893000,37500,37500,37500,37500,0
20230616,184100,27716893000,37500,37500,37500,37500,0
20230616,184000,27716893000,37500,37500,37500,37500,0
20230616,183900,27716893000,37500,37500,37500,37500,0
20230616,183800,27716893000,37500,37500,37500,37500,0
20230616,183700,27716893000,37500,37500,37500,37500,0
20230616,183600,27716893000,37500,37500,37500,37500,0
20230616,183500,27716893000,37500,37500,37500,37500,0
20230616,183400,27716893000,37500,37500,37500,37500,0
20230616,183300,27716893000,37500,37500,37500,37500,0
20230616,183200,27716893000,37500,37500,37500,37500,0
20230616,183100,27716893000,37500,37500,37500,37500,0
20230616,183000,27716893000,37500,37500,37500,37500,0
20230616,182900,27716893000,37500,37500,37500,37500,0
20230616,182800,27716893000,37500,37500,37500,37500,0
20230616,182700,27716893000,37500,37500,37500,37500,0
20230616,182600,27716893000,37500,37500,37500,37500,0
20230616,182500,27716893000,37500,37500,37500,37500,0
20230616,182400,27716893000,37500,37500,37500,37500,0
20230616,182300,27716893000,37500,37500,37500,37500,0
20230616,182200,27716893000,37500,37500,37500,37500,0
20230616,182100,27716893000,37500,37500,37500,37500,0
20230616,182000,27716893000,37500,37500,37500,37500,0
20230616,181900,27716893000,37500,37500,37500,37500,0
20230616,181800,27716893000,37500,37500,37500,37500,30346
20230616,181700,27716893000,37500,37500,37500,37500,0
20230616,181600,27716893000,37500,37500,37500,37500,0
20230616,181500,27716893000,37500,37500,37500,37500,0
20230616,181400,27716893000,37500,37500,37500,37500,0
20230616,181300,27716893000,37500,37500,37500,37500,0
20230616,181200,27716893000,37500,37500,37500,37500,0
20230616,181100,27716893000,37500,37500,37500,37500,0
20230616,181000,27716893000,37500,37500,37500,37500,0
20230616,180900,27716893000,37500,37500,37500,37500,0
20230616,180800,27716893000,37500,37500,37500,37500,0
20230616,180700,27716893000,37500,37500,37500,37500,0
20230616,180600,27716893000,37500,37500,37500,37500,0
20230616,180500,27716893000,37500,37500,37500,37500,0
20230616,180400,27716893000,37500,37500,37500,37500,0
20230616,180300,27716893000,37500,37500,37500,37500,0
20230616,180200,27716893000,37500,37500,37500,37500,0
20230616,180100,27716893000,37500,37500,37500,37500,0
20230616,180000,27716893000,37500,37500,37500,37500,0
20230616,175900,27716893000,37500,37500,37500,37500,0
20230616,175800,27716893000,37500,37500,37500,37500,0
20230616,175700,27716893000,37500,37500,37500,37500,0
20230616,175600,27716893000,37500,37500,37500,37500,0
20230616,175500,27716893000,37500,37500,37500,37500,0
20230616,175400,27716893000,37500,37500,37500,37500,0
20230616,175300,27716893000,37500,37500,37500,37500,0
20230616,175200,27716893000,37500,37500,37500,37500,0
20230616,175100,27716893000,37500,37500,37500,37500,0
20230616,175000,27716893000,37500,37500,37500,37500,0
20230616,174900,27716893000,37500,37500,37500,37500,0
20230616,174800,27716893000,37500,37500,37500,37500,30346
20230616,174700,27716893000,37500,37500,37500,37500,0
20230616,174600,27716893000,37500,37500,37500,37500,0
20230616,174500,27716893000,37500,37500,37500,37500,0
20230616,174400,27716893000,37500,37500,37500,37500,0
20230616,174300,27716893000,37500,37500,37500,37500,0
20230616,174200,27716893000,37500,37500,37500,37500,0
20230616,174100,27716893000,37500,37500,37500,37500,0
20230616,174000,27716893000,37500,37500,37500,37500,0
20230616,173900,27716893000,37500,37500,37500,37500,0
20230616,173800,27716893000,37500,37500,37500,37500,0
20230616,173700,27716893000,37500,37500,37500,37500,0
20230616,173600,27716893000,37500,37500,37500,37500,0
20230616,173500,27716893000,37500,37500,37500,37500,0
20230616,173400,27716893000,37500,37500,37500,37500,0
20230616,173300,27716893000,37500,37500,37500,37500,0
20230616,173200,27716893000,37500,37500,37500,37500,0
20230616,173100,27716893000,37500,37500,37500,37500,0
20230616,173000,27716893000,37500,37500,37500,37500,0
20230616,172900,27716893000,37500,37500,37500,37500,0
20230616,172800,27716893000,37500,37500,37500,37500,0
20230616,172700,27716893000,37500,37500,37500,37500,0
20230616,172600,27716893000,37500,37500,37500,37500,0
20230616,172500,27716893000,37500,37500,37500,37500,0
20230616,172400,27716893000,37500,37500,37500,37500,0
20230616,172300,27716893000,37500,37500,37500,37500,0
20230616,172200,27716893000,37500,37500,37500,37500,0
20230616,172100,27716893000,37500,37500,37500,37500,0
20230616,172000,27716893000,37500,37500,37500,37500,0
20230616,171900,27716893000,37500,37500,37500,37500,0
20230616,171800,27716893000,37500,37500,37500,37500,30346
20230616,171700,27716893000,37500,37500,37500,37500,0
20230616,171600,27716893000,37500,37500,37500,37500,0
20230616,171500,27716893000,37500,37500,37500,37500,0
20230616,171400,27716893000,37500,37500,37500,37500,0
20230616,171300,27716893000,37500,37500,37500,37500,0
20230616,171200,27716893000,37500,37500,37500,37500,0
20230616,171100,27716893000,37500,37500,37500,37500,0
20230616,171000,27716893000,37500,37500,37500,37500,0
20230616,170900,27716893000,37500,37500,37500,37500,0
20230616,170800,27716893000,37500,37500,37500,37500,0
20230616,170700,27716893000,37500,37500,37500,37500,0
20230616,170600,27716893000,37500,37500,37500,37500,0
20230616,170500,27716893000,37500,37500,37500,37500,0
20230616,170400,27716893000,37500,37500,37500,37500,0
20230616,170300,27716893000,37500,37500,37500,37500,0
20230616,170200,27716893000,37500,37500,37500,37500,0
20230616,170100,27716893000,37500,37500,37500,37500,0
20230616,170000,27716893000,37500,37500,37500,37500,0
20230616,165900,27716893000,37500,37500,37500,37500,0
20230616,165800,27716893000,37500,37500,37500,37500,0
20230616,165700,27716893000,37500,37500,37500,37500,0
20230616,165600,27716893000,37500,37500,37500,37500,0
20230616,165500,27716893000,37500,37500,37500,37500,0
20230616,165400,27716893000,37500,37500,37500,37500,0
20230616,165300,27716893000,37500,37500,37500,37500,0
20230616,165200,27716893000,37500,37500,37500,37500,0
20230616,165100,27716893000,37500,37500,37500,37500,0
20230616,165000,27716893000,37500,37500,37500,37500,0
20230616,164900,27716893000,37500,37500,37500,37500,0
20230616,164800,27716893000,37500,37500,37500,37500,30346
20230616,164700,27716893000,37500,37500,37500,37500,0
20230616,164600,27716893000,37500,37500,37500,37500,0
20230616,164500,27716893000,37500,37500,37500,37500,0
20230616,164400,27716893000,37500,37500,37500,37500,0
20230616,164300,27716893000,37500,37500,37500,37500,0
20230616,164200,27716893000,37500,37500,37500,37500,0
20230616,164100,27716893000,37500,37500,37500,37500,0
20230616,164000,27716893000,37500,37500,37500,37500,0
20230616,163900,27716893000,37500,37500,37500,37500,0
20230616,163800,27716893000,37500,37500,37500,37500,0
20230616,163700,27716893000,37500,37500,37500,37500,0
20230616,163600,27716893000,37500,37500,37500,37500,0
20230616,163500,27716893000,37500,37500,37500,37500,0
20230616,163400,27716893000,37500,37500,37500,37500,0
20230616,163300,27716893000,37500,37500,37500,37500,0
20230616,163200,27716893000,37500,37500,37500,37500,0
20230616,163100,27716893000,37500,37500,37500,37500,0
20230616,163000,27716893000,37500,37500,37500,37500,0
20230616,162900,27716893000,37500,37500,37500,37500,0
20230616,162800,27716893000,37500,37500,37500,37500,0
20230616,162700,27716893000,37500,37500,37500,37500,0
20230616,162600,27716893000,37500,37500,37500,37500,0
20230616,162500,27716893000,37500,37500,37500,37500,0
20230616,162400,27716893000,37500,37500,37500,37500,0
20230616,162300,27716893000,37500,37500,37500,37500,0
20230616,162200,27716893000,37500,37500,37500,37500,0
20230616,162100,27716893000,37500,37500,37500,37500,0
20230616,162000,27716893000,37500,37500,37500,37500,0
20230616,161900,27716893000,37500,37500,37500,37500,0
20230616,161800,27716893000,37500,37500,37500,37500,30346
20230616,161700,27716893000,37500,37500,37500,37500,0
20230616,161600,27716893000,37500,37500,37500,37500,0
20230616,161500,27716893000,37500,37500,37500,37500,0
20230616,161400,27716893000,37500,37500,37500,37500,0
20230616,161300,27716893000,37500,37500,37500,37500,0
20230616,161200,27716893000,37500,37500,37500,37500,0
20230616,161100,27716893000,37500,37500,37500,37500,0
20230616,161000,27716893000,37500,37500,37500,37500,0
20230616,160900,27716893000,37500,37500,37500,37500,0
20230616,160800,27716893000,37500,37500,37500,37500,0
20230616,160700,27716893000,37500,37500,37500,37500,0
20230616,160600,27716893000,37500,37500,37500,37500,0
20230616,160500,27716893000,37500,37500,37500,37500,0
20230616,160400,27716893000,37500,37500,37500,37500,0
20230616,160300,27716893000,37500,37500,37500,37500,0
20230616,160200,27716893000,37500,37500,37500,37500,0
20230616,160100,27716893000,37500,37500,37500,37500,0
20230616,160000,27716893000,37500,37500,37500,37500,0
20230616,155900,27716893000,37500,37500,37500,37500,0
20230616,155800,27716893000,37500,37500,37500,37500,0
20230616,155700,27716893000,37500,37500,37500,37500,0
20230616,155600,27716893000,37500,37500,37500,37500,0
20230616,155500,27716893000,37500,37500,37500,37500,0
20230616,155400,27716893000,37500,37500,37500,37500,0
20230616,155300,27716893000,37500,37500,37500,37500,0
20230616,155200,27716893000,37500,37500,37500,37500,0
20230616,155100,27716893000,37500,37500,37500,37500,0
20230616,155000,27716893000,37500,37500,37500,37500,0
20230616,154900,27716893000,37500,37500,37500,37500,0
20230616,154800,27716893000,37500,37500,37500,37500,30346
20230616,154700,27716893000,37500,37500,37500,37500,0
20230616,154600,27716893000,37500,37500,37500,37500,0
20230616,154500,27716893000,37500,37500,37500,37500,0
20230616,154400,27716893000,37500,37500,37500,37500,0
20230616,154300,27716893000,37500,37500,37500,37500,0
20230616,154200,27716893000,37500,37500,37500,37500,0
20230616,154100,27716893000,37500,37500,37500,37500,0
20230616,154000,27716893000,37500,37500,37500,37500,0
20230616,153900,27716893000,37500,37500,37500,37500,0
20230616,153800,27716893000,37500,37500,37500,37500,0
20230616,153700,27716893000,37500,37500,37500,37500,0
20230616,153600,27716893000,37500,37500,37500,37500,0
20230616,153500,27716893000,37500,37500,37500,37500,0
20230616,153400,27716893000,37500,37500,37500,37500,0
20230616,153300,27716893000,37500,37500,37500,37500,0
20230616,153200,27716893000,37500,37500,37500,37500,0
20230616,153100,27716893000,37500,37500,37500,37500,0
20230616,153000,27716893000,37500,37500,37500,37500,30346
20230616,152900,26578918000,37550,37550,37550,37550,0
20230616,152800,26578918000,37550,37550,37550,37550,0
20230616,152700,26578918000,37550,37550,37550,37550,0
20230616,152600,26578918000,37550,37550,37550,37550,0
20230616,152500,26578918000,37550,37550,37550,37550,0
20230616,152400,26578918000,37550,37550,37550,37550,0
20230616,152300,26578918000,37550,37550,37550,37550,0
20230616,152200,26578918000,37550,37550,37550,37550,0
20230616,152100,26578918000,37550,37550,37550,37550,0
20230616,152000,26578918000,37550,37550,37550,37550,0
20230616,151900,26578918000,37550,37600,37650,37500,5171
20230616,151800,26384611950,37600,37550,37600,37500,4013
20230616,151700,26233847100,37550,37500,37550,37500,1743
20230616,151600,26168407750,37500,37500,37550,37500,928
20230616,151500,26133574800,37550,37500,37550,37500,507
20230616,151400,26114561250,37550,37500,37550,37500,2337
20230616,151300,26026902400,37550,37500,37550,37500,2004
20230616,151200,25951719900,37500,37500,37550,37450,2682
20230616,151100,25851121800,37500,37550,37550,37500,815
20230616,151000,25820543100,37550,37500,37550,37500,1042
20230616,150900,25781418450,37500,37550,37550,37500,2279
20230616,150800,25695924950,37500,37550,37550,37500,1934
20230616,150700,25623398150,37550,37500,37600,37500,2995
20230616,150600,25510908050,37550,37600,37600,37500,3575
20230616,150500,25376689200,37550,37550,37600,37500,827
20230616,150400,25345634450,37550,37500,37550,37500,804
20230616,150300,25315475350,37500,37600,37600,37500,8525
20230616,150200,24995731350,37650,37600,37650,37550,757
20230616,150100,24967271650,37600,37600,37600,37550,65
20230616,150000,24964828300,37600,37550,37600,37550,1056
20230616,145900,24925152550,37550,37550,37600,37550,1424
20230616,145800,24871659150,37550,37550,37600,37550,1761
20230616,145700,24805505900,37550,37550,37600,37550,570
20230616,145600,24784088250,37550,37550,37600,37550,977
20230616,145500,24747362000,37550,37550,37600,37550,685
20230616,145400,24721613250,37550,37600,37600,37550,258
20230616,145300,24711921450,37600,37600,37600,37550,838
20230616,145200,24680419100,37550,37550,37600,37550,568
20230616,145100,24659068050,37550,37550,37600,37500,2064
20230616,145000,24581563950,37550,37550,37600,37550,330
20230616,144900,24569166150,37600,37600,37600,37550,443
20230616,144800,24552526100,37600,37600,37600,37550,737
20230616,144700,24524824800,37600,37550,37600,37500,1396
20230616,144600,24472449950,37600,37600,37600,37550,1979
20230616,144500,24398131300,37550,37600,37600,37500,442
20230616,144400,24381530550,37600,37450,37650,37450,4967
20230616,144300,24195010250,37500,37450,37500,37450,699
20230616,144200,24168816550,37500,37450,37500,37450,903
20230616,144100,24134978650,37450,37500,37500,37450,1793
20230616,144000,24067775650,37500,37500,37550,37500,1647
20230616,143900,24006011250,37550,37550,37550,37500,719
20230616,143800,23979027200,37500,37500,37550,37500,622
20230616,143700,23955678050,37550,37500,37550,37500,1059
20230616,143600,23915962900,37500,37600,37600,37500,24662
20230616,143500,22990595200,37600,37550,37600,37550,218
20230616,143400,22982401300,37550,37600,37600,37550,1209
20230616,143300,22936947800,37600,37600,37600,37550,1341
20230616,143200,22886581400,37600,37600,37650,37600,1086
20230616,143100,22845745850,37600,37600,37650,37600,389
20230616,143000,22831117000,37600,37600,37650,37600,514
20230616,142900,22811788500,37600,37600,37650,37600,556
20230616,142800,22790878650,37600,37650,37650,37600,1282
20230616,142700,22742648150,37600,37600,37650,37600,811
20230616,142600,22712135100,37600,37600,37650,37600,210
20230616,142500,22704236900,37600,37600,37650,37600,1895
20230616,142400,22632960850,37600,37600,37650,37600,270
20230616,142300,22622805200,37600,37600,37650,37600,495
20230616,142200,22604181350,37600,37600,37650,37550,1650
20230616,142100,22542142250,37550,37550,37600,37550,491
20230616,142000,22523702750,37600,37550,37600,37550,424
20230616,141900,22507764150,37550,37550,37600,37550,510
20230616,141800,22488597900,37550,37550,37600,37550,338
20230616,141700,22475904000,37550,37600,37600,37550,763
20230616,141600,22447220800,37600,37600,37650,37600,570
20230616,141500,22425785550,37600,37600,37650,37600,489
20230616,141400,22407392750,37650,37600,37650,37600,1509
20230616,141300,22350650650,37600,37650,37700,37600,1172
20230616,141200,22306534000,37650,37650,37650,37600,841
20230616,141100,22274877250,37600,37650,37650,37600,254
20230616,141000,22265319850,37650,37600,37650,37600,3825
20230616,140900,22121387350,37600,37550,37650,37550,3678
20230616,140800,21983127750,37550,37550,37600,37550,1458
20230616,140700,21928377850,37600,37550,37600,37550,354
20230616,140600,21915074750,37600,37550,37600,37550,368
20230616,140500,21901244500,37600,37550,37600,37550,189
20230616,140400,21894144500,37600,37600,37600,37550,389
20230616,140300,21879534300,37600,37600,37650,37600,2426
20230616,140200,21788309950,37600,37650,37700,37600,500
20230616,140100,21769494000,37650,37650,37700,37650,594
20230616,140000,21747127800,37700,37650,37750,37600,2114
20230616,135900,21667470500,37650,37650,37650,37600,413
20230616,135800,21651935300,37600,37650,37650,37600,278
20230616,135700,21641474750,37650,37650,37650,37600,1817
20230616,135600,21573143600,37650,37650,37650,37600,344
20230616,135500,21560197750,37650,37650,37700,37600,632
20230616,135400,21536408650,37650,37650,37700,37600,1313
20230616,135300,21487011350,37650,37600,37650,37550,4299
20230616,135200,21325351300,37600,37600,37650,37600,2969
20230616,135100,21213685050,37600,37650,37700,37600,2267
20230616,135000,21128351350,37650,37700,37700,37650,2871
20230616,134900,21020253200,37700,37650,37700,37650,489
20230616,134800,21001823150,37650,37700,37750,37650,5300
20230616,134700,20802025250,37700,37750,37750,37700,1248
20230616,134600,20754948900,37750,37750,37800,37700,3867
20230616,134500,20608964900,37750,37750,37800,37750,283
20230616,134400,20598279300,37750,37750,37800,37750,377
20230616,134300,20584042700,37800,37750,37800,37750,360
20230616,134200,20570444150,37750,37800,37800,37750,139
20230616,134100,20565193950,37800,37800,37800,37750,2774
20230616,134000,20460455700,37800,37800,37850,37750,1221
20230616,133900,20414300850,37850,37800,37850,37800,325
20230616,133800,20402013550,37800,37800,37800,37750,591
20230616,133700,20379679400,37750,37800,37800,37750,444
20230616,133600,20362903500,37850,37900,37900,37800,336
20230616,133500,20350188050,37900,37850,37900,37800,1324
20230616,133400,20300086400,37850,37800,37850,37800,434
20230616,133300,20283672300,37850,37800,37850,37750,1110
20230616,133200,20241713950,37800,37800,37850,37750,569
20230616,133100,20220210650,37800,37850,37850,37750,737
20230616,133000,20192348600,37800,37850,37850,37800,2213
20230616,132900,20108683000,37800,37850,37850,37800,371
20230616,132800,20094654850,37850,37850,37850,37800,356
20230616,132700,20081189050,37800,37900,37950,37800,3202
20230616,132600,19960054100,37900,37850,37900,37850,1792
20230616,132500,19892143300,37850,37850,37900,37850,1307
20230616,132400,19842668950,37800,37750,37850,37750,1408
20230616,132300,19789449200,37800,37750,37800,37750,363
20230616,132200,19775738500,37800,37750,37800,37750,449
20230616,132100,19758781300,37750,37850,37850,37750,1646
20230616,132000,19696567800,37850,37850,37850,37800,307
20230616,131900,19684957100,37850,37800,37850,37800,4166
20230616,131800,19527479450,37800,37850,37850,37800,162
20230616,131700,19521350200,37850,37850,37850,37800,602
20230616,131600,19498578600,37850,37850,37900,37800,1111
20230616,131500,19456530050,37900,37850,37900,37850,507
20230616,131400,19437338850,37900,37850,37900,37850,142
20230616,131300,19431962600,37900,37850,37900,37850,1190
20230616,131200,19386876400,37850,37850,37900,37850,1547
20230616,131100,19328318650,37850,37900,37900,37850,186
20230616,131000,19321272950,37850,37850,37900,37850,435
20230616,130900,19304792850,37900,37900,37900,37850,252
20230616,130800,19295253400,37850,37900,37900,37850,2930
20230616,130700,19184324450,37950,37900,37950,37850,1602
20230616,130600,19123607750,37900,37850,37900,37850,360
20230616,130500,19109967850,37900,38000,38000,37850,3087
20230616,130400,18992904350,38000,38000,38000,37950,642
20230616,130300,18968515250,38000,38000,38050,37950,419
20230616,130200,18952605500,38000,38050,38050,38000,1958
20230616,130100,18878201250,38000,38050,38050,38000,1051
20230616,130000,18838232100,38050,38050,38050,38000,257
20230616,125900,18828459500,38000,38000,38050,37950,2224
20230616,125800,18743948500,38000,38000,38000,37950,248
20230616,125700,18734531550,37950,37950,38000,37900,2042
20230616,125600,18657066600,37950,37950,38000,37950,1344
20230616,125500,18606058700,37900,37900,37950,37900,524
20230616,125400,18586189050,37900,37900,37950,37900,562
20230616,125300,18564869000,37900,37950,37950,37900,796
20230616,125200,18534676600,37950,37950,37950,37900,332
20230616,125100,18522090650,37950,37950,37950,37900,687
20230616,125000,18496044800,37900,37950,37950,37900,775
20230616,124900,18466660400,37950,37950,37950,37900,192
20230616,124800,18459378500,37950,37900,37950,37850,1551
20230616,124700,18400595500,37850,37900,37900,37850,350
20230616,124600,18387345000,37850,37850,37900,37850,2684
20230616,124500,18285752550,37850,37850,37900,37850,281
20230616,124400,18275113150,37850,37850,37900,37850,1087
20230616,124300,18233969750,37800,37850,37850,37800,273
20230616,124200,18223639050,37800,37850,37850,37800,186
20230616,124100,18216605200,37850,37800,37850,37800,231
20230616,124000,18207866350,37850,37850,37850,37800,282
20230616,123900,18197199500,37850,37850,37900,37800,655
20230616,123800,18172415450,37850,37850,37850,37800,241
20230616,123700,18163304750,37800,37850,37900,37800,1039
20230616,123600,18123975500,37850,37800,37850,37800,195
20230616,123500,18116599000,37800,37900,37900,37800,1448
20230616,123400,18061814750,37900,37850,37900,37850,230
20230616,123300,18053102150,37900,37900,37900,37850,696
20230616,123200,18026752200,37900,37850,37900,37850,200
20230616,123100,18019178250,37850,37850,37900,37800,1020
20230616,123000,17980579500,37800,37800,37850,37800,361
20230616,122900,17966929650,37800,37850,37850,37800,789
20230616,122800,17937102300,37800,37850,37850,37800,777
20230616,122700,17907723200,37850,37850,37850,37800,1014
20230616,122600,17869390050,37800,37800,37850,37800,210
20230616,122500,17861449050,37800,37850,37850,37800,2207
20230616,122400,17778021750,37850,37800,37850,37800,1351
20230616,122300,17726949050,37850,37850,37850,37800,292
20230616,122200,17715900300,37850,37800,37850,37800,271
20230616,122100,17705650950,37800,37850,37850,37800,672
20230616,122000,17680231150,37850,37750,37850,37750,895
20230616,121900,17646412000,37800,37750,37800,37750,351
20230616,121800,17633155450,37750,37750,37800,37750,184
20230616,121700,17626204950,37750,37750,37800,37750,677
20230616,121600,17600619900,37750,37750,37800,37750,175
20230616,121500,17594009650,37800,37800,37800,37750,386
20230616,121400,17579433100,37800,37800,37900,37750,1220
20230616,121300,17533272050,37800,37800,37800,37700,1737
20230616,121200,17467729350,37750,37800,37850,37750,2131
20230616,121100,17387223750,37850,37850,37900,37800,398
20230616,121000,17372167900,37900,37850,37900,37850,724
20230616,120900,17344759100,37900,37850,37900,37850,242
20230616,120800,17335594350,37850,37850,37900,37850,444
20230616,120700,17318782850,37850,37800,37850,37800,901
20230616,120600,17284691600,37850,37850,37850,37800,371
20230616,120500,17270664550,37850,37850,37850,37800,204
20230616,120400,17262944300,37800,37850,37850,37800,257
20230616,120300,17253225300,37800,37850,37850,37800,144
20230616,120200,17247778450,37850,37850,37850,37800,1267
20230616,120100,17199885350,37850,37850,37850,37800,1227
20230616,120000,17153462600,37850,37800,37850,37800,242
20230616,115900,17144309450,37800,37800,37850,37800,414
20230616,115800,17128642400,37850,37850,37850,37800,302
20230616,115700,17117222550,37800,37800,37850,37800,335
20230616,115600,17104557700,37800,37850,37850,37800,543
20230616,115500,17084027700,37800,37800,37850,37800,370
20230616,115400,17070037800,37850,37800,37850,37800,284
20230616,115300,17059291700,37850,37850,37850,37800,238
20230616,115200,17050290400,37850,37800,37850,37800,150
20230616,115100,17044614600,37850,37850,37900,37800,1405
20230616,115000,16991452500,37900,37900,37950,37850,1715
20230616,114900,16926453100,37900,37950,37950,37900,493
20230616,114800,16907760100,37950,37900,37950,37900,166
20230616,114700,16901462100,37900,37900,37950,37900,245
20230616,114600,16892173750,37900,37950,37950,37900,541
20230616,114500,16871644900,37950,37850,37950,37850,1028
20230616,114400,16832696550,37850,37850,37900,37850,420
20230616,114300,16816795050,37900,37850,37900,37850,272
20230616,114200,16806492500,37850,37850,37900,37850,179
20230616,114100,16799716700,37900,37900,37900,37850,385
20230616,114000,16785126600,37900,37900,37900,37850,2066
20230616,113900,16706924700,37900,37850,37900,37850,509
20230616,113800,16687642350,37900,37800,37900,37800,4338
20230616,113700,16523449050,37800,37850,37850,37800,187
20230616,113600,16516374000,37850,37750,37900,37700,2967
20230616,113500,16404187400,37750,37800,37800,37750,195
20230616,113400,16396817450,37750,37800,37800,37750,504
20230616,113300,16377787900,37800,37750,37800,37750,291
20230616,113200,16366790500,37750,37750,37800,37750,224
20230616,113100,16358330800,37750,37850,37850,37750,451
20230616,113000,16341286150,37800,37800,37850,37800,186
20230616,112900,16334251100,37850,37850,37850,37700,1824
20230616,112800,16265352850,37850,37850,37850,37800,381
20230616,112700,16250942050,37850,37850,37850,37800,527
20230616,112600,16231020100,37850,37800,37850,37800,134
20230616,112500,16225951450,37850,37800,37850,37750,724
20230616,112400,16198580200,37800,37700,37800,37700,3577
20230616,112300,16063694200,37750,37750,37800,37700,579
20230616,112200,16041845000,37800,37800,37800,37750,211
20230616,112100,16033872350,37750,37750,37800,37750,369
20230616,112000,16019938950,37750,37800,37800,37750,459
20230616,111900,16002607550,37800,37800,37800,37750,443
20230616,111800,15985879750,37800,37800,37850,37750,1448
20230616,111700,15931148700,37800,37850,37850,37800,470
20230616,111600,15913373900,37850,37850,37850,37800,489
20230616,111500,15894889200,37850,37850,37850,37800,126
20230616,111400,15890123000,37800,37800,37900,37800,2348
20230616,111300,15801326600,37800,37850,37850,37800,1652
20230616,111200,15738874150,37850,37800,37900,37800,1663
20230616,111100,15675941350,37850,37850,37850,37800,1707
20230616,111000,15611391400,37850,37850,37900,37800,748
20230616,110900,15583080250,37900,37900,37900,37850,711
20230616,110800,15556157400,37900,37950,37950,37900,274
20230616,110700,15545769400,37950,37950,37950,37850,2191
20230616,110600,15462746050,37950,37950,37950,37900,200
20230616,110500,15455158300,37900,38050,38050,37900,3051
20230616,110400,15339260200,38000,38050,38050,38000,327
20230616,110300,15326828000,38050,37950,38050,37950,3970
20230616,110200,15175975150,38000,37950,38000,37900,1441
20230616,110100,15121280850,37900,37750,37950,37750,3725
20230616,110000,14980337700,37750,37700,37750,37700,508
20230616,105900,14961162750,37700,37700,37750,37700,751
20230616,105800,14932842600,37750,37750,37800,37700,427
20230616,105700,14916724450,37750,37700,37800,37700,2309
20230616,105600,14829563600,37700,37750,37750,37700,1816
20230616,105500,14761099100,37750,37700,37750,37700,241
20230616,105400,14752003100,37750,37700,37750,37700,502
20230616,105300,14733072850,37750,37750,37850,37750,1609
20230616,105200,14672247800,37750,37750,37750,37700,319
20230616,105100,14660212850,37750,37700,37750,37700,105
20230616,105000,14656252400,37750,37750,37750,37700,313
20230616,104900,14644440250,37700,37800,37800,37700,1722
20230616,104800,14579461750,37800,37800,37850,37800,649
20230616,104700,14554929250,37850,37850,37850,37800,869
20230616,104600,14522059050,37850,37850,37850,37800,86
20230616,104500,14518806850,37750,37850,37850,37750,2337
20230616,104400,14430466750,37850,37850,37850,37800,557
20230616,104300,14409397150,37850,37850,37850,37800,1407
20230616,104200,14356170750,37850,37800,37850,37750,1272
20230616,104100,14308082900,37800,37800,37800,37750,1133
20230616,104000,14265259100,37800,37750,37800,37700,919
20230616,103900,14230568900,37750,37750,37750,37700,885
20230616,103800,14197165850,37750,37700,37750,37700,704
20230616,103700,14170617450,37700,37800,37800,37700,1364
20230616,103600,14119122650,37800,37750,37800,37750,1177
20230616,103500,14074687100,37800,37850,37850,37750,3036
20230616,103400,13959927250,37800,37900,37900,37800,3743
20230616,103300,13818261300,37850,37900,37900,37850,120
20230616,103200,13813714050,37900,37950,37950,37850,557
20230616,103100,13792608000,37900,38050,38050,37900,1873
20230616,103000,13721512950,38050,38000,38050,38000,410
20230616,102900,13705927350,38050,38050,38050,38000,499
20230616,102800,13686952800,38050,38000,38050,38000,3151
20230616,102700,13567096100,38000,38100,38150,37950,1595
20230616,102600,13506387900,38150,38000,38150,38000,4243
20230616,102500,13344783350,38000,38000,38050,38000,1209
20230616,102400,13298808750,38000,37900,38000,37900,3005
20230616,102300,13184855300,37950,38000,38000,37900,2284
20230616,102200,13098183800,38000,38050,38100,37950,2507
20230616,102100,13002866050,38100,38050,38100,38000,2085
20230616,102000,12923531000,38050,38050,38050,38000,350
20230616,101900,12910215900,38000,38000,38050,38000,2084
20230616,101800,12831006950,38050,38000,38050,38000,2256
20230616,101700,12745169150,38050,38000,38050,37950,2339
20230616,101600,12656282050,38000,37950,38000,37950,1598
20230616,101500,12595623650,37950,37900,37950,37900,2371
20230616,101400,12505648800,37950,37950,37950,37900,1350
20230616,101300,12454417500,37950,37950,37950,37900,540
20230616,101200,12433936000,37950,37850,37950,37850,2976
20230616,101100,12321198650,37900,37850,37900,37850,449
20230616,101000,12304182350,37900,37900,37950,37850,1704
20230616,100900,12239603300,37950,37900,37950,37900,852
20230616,100800,12207298350,37950,37950,37950,37900,597
20230616,100700,12184667000,37900,37850,37950,37800,3098
20230616,100600,12067311750,37850,37850,37850,37800,835
20230616,100500,12035717500,37850,37750,37850,37750,7317
20230616,100400,11759113050,37750,37800,37800,37750,406
20230616,100300,11743780200,37800,37750,37800,37750,697
20230616,100200,11717436450,37750,37700,37750,37700,3927
20230616,100100,11569301950,37700,37750,37800,37700,5293
20230616,100000,11369702250,37750,37750,37800,37750,436
20230616,095900,11353238950,37750,37750,37800,37700,2312
20230616,095800,11265940300,37800,37800,37800,37750,440
20230616,095700,11249317550,37750,37750,37800,37750,540
20230616,095600,11228921250,37800,37700,37800,37700,1739
20230616,095500,11163283750,37700,37700,37750,37700,110
20230616,095400,11159135950,37750,37650,37750,37600,1807
20230616,095300,11091080250,37650,37650,37700,37600,1447
20230616,095200,11036594500,37700,37700,37700,37650,256
20230616,095100,11026949400,37700,37700,37750,37650,844
20230616,095000,10995126400,37700,37800,37800,37650,4577
20230616,094900,10822536500,37800,37850,37850,37750,1371
20230616,094800,10770732400,37850,37800,37850,37750,1074
20230616,094700,10730138050,37800,37800,37800,37750,840
20230616,094600,10698389250,37800,37800,37850,37750,1858
20230616,094500,10628162900,37800,37750,37800,37700,1429
20230616,094400,10574218300,37750,37750,37800,37700,3770
20230616,094300,10431875500,37750,37650,37750,37650,1423
20230616,094200,10378220700,37700,37700,37700,37650,285
20230616,094100,10367485000,37700,37700,37750,37650,738
20230616,094000,10339661400,37700,37700,37750,37650,2208
20230616,093900,10256421250,37700,37600,37700,37500,2315
20230616,093800,10169362300,37600,37500,37600,37500,1649
20230616,093700,10107456900,37550,37600,37600,37500,2559
20230616,093600,10011334850,37600,37600,37600,37500,770
20230616,093500,9982409650,37600,37500,37600,37500,4271
20230616,093400,9822048700,37450,37400,37450,37400,3802
20230616,093300,9679666600,37400,37400,37450,37350,3391
20230616,093200,9552861900,37400,37450,37450,37350,10736
20230616,093100,9151352950,37450,37400,37450,37400,748
20230616,093000,9123362100,37450,37400,37450,37350,3635
20230616,092900,8987403100,37400,37400,37400,37350,489
20230616,092800,8969127750,37350,37400,37400,37300,3546
20230616,092700,8836672100,37350,37400,37450,37300,8710
20230616,092600,8511193600,37400,37400,37450,37400,6953
20230616,092500,8251064550,37400,37600,37600,37350,23250
20230616,092400,7380275900,37600,37550,37700,37550,925
20230616,092300,7345464850,37550,37550,37550,37500,5707
20230616,092200,7131322850,37600,37600,37700,37550,2560
20230616,092100,7035084400,37600,37550,37600,37550,1973
20230616,092000,6960966600,37500,37550,37600,37500,3053
20230616,091900,6846342500,37550,37550,37600,37500,13700
20230616,091800,6332300550,37550,37600,37700,37550,4644
20230616,091700,6157695450,37650,37600,37650,37550,2637
20230616,091600,6058612200,37600,37550,37600,37550,2219
20230616,091500,5975254100,37550,37600,37600,37550,3679
20230616,091400,5837027100,37600,37700,37700,37550,6629
20230616,091300,5587702450,37650,37700,37750,37650,6673
20230616,091200,5336274500,37700,37700,37750,37650,2801
20230616,091100,5230714050,37700,37700,37750,37500,15626
20230616,091000,4642820650,37650,37700,37750,37600,16045
20230616,090900,4038382450,37750,37800,37850,37750,6176
20230616,090800,3805078250,37800,37750,37800,37750,2878
20230616,090700,3696303800,37750,37800,37800,37700,4254
20230616,090600,3535691600,37800,37950,37950,37700,5663
20230616,090500,3321513400,37900,37800,37950,37800,4653
20230616,090400,3145249700,37750,37800,37800,37650,8484
20230616,090300,2825107000,37800,37750,37800,37600,10510
20230616,090200,2428793700,37750,38050,38150,37700,26695
20230616,090100,1415384400,38100,38200,38200,37950,10902
20230616,090000,1000620200,38150,38350,38350,37900,23951