KissMeData/005290/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205200,32500375750,38550,38550,38550,38550,10486
20230620,205100,32500375750,38550,38550,38550,38550,0
20230620,205000,32500375750,38550,38550,38550,38550,0
20230620,204900,32500375750,38550,38550,38550,38550,0
20230620,204800,32500375750,38550,38550,38550,38550,0
20230620,204700,32500375750,38550,38550,38550,38550,0
20230620,204600,32500375750,38550,38550,38550,38550,0
20230620,204500,32500375750,38550,38550,38550,38550,0
20230620,204400,32500375750,38550,38550,38550,38550,0
20230620,204300,32500375750,38550,38550,38550,38550,0
20230620,204200,32500375750,38550,38550,38550,38550,0
20230620,204100,32500375750,38550,38550,38550,38550,0
20230620,204000,32500375750,38550,38550,38550,38550,0
20230620,203900,32500375750,38550,38550,38550,38550,0
20230620,203800,32500375750,38550,38550,38550,38550,0
20230620,203700,32500375750,38550,38550,38550,38550,0
20230620,203600,32500375750,38550,38550,38550,38550,0
20230620,203500,32500375750,38550,38550,38550,38550,0
20230620,203400,32500375750,38550,38550,38550,38550,0
20230620,203300,32500375750,38550,38550,38550,38550,0
20230620,203200,32500375750,38550,38550,38550,38550,0
20230620,203100,32500375750,38550,38550,38550,38550,0
20230620,203000,32500375750,38550,38550,38550,38550,0
20230620,202900,32500375750,38550,38550,38550,38550,0
20230620,202800,32500375750,38550,38550,38550,38550,0
20230620,202700,32500375750,38550,38550,38550,38550,0
20230620,202600,32500375750,38550,38550,38550,38550,0
20230620,202500,32500375750,38550,38550,38550,38550,0
20230620,202400,32500375750,38550,38550,38550,38550,0
20230620,202300,32500375750,38550,38550,38550,38550,0
20230620,202200,32500375750,38550,38550,38550,38550,10486
20230620,202100,32500375750,38550,38550,38550,38550,0
20230620,202000,32500375750,38550,38550,38550,38550,0
20230620,201900,32500375750,38550,38550,38550,38550,0
20230620,201800,32500375750,38550,38550,38550,38550,0
20230620,201700,32500375750,38550,38550,38550,38550,0
20230620,201600,32500375750,38550,38550,38550,38550,0
20230620,201500,32500375750,38550,38550,38550,38550,0
20230620,201400,32500375750,38550,38550,38550,38550,0
20230620,201300,32500375750,38550,38550,38550,38550,0
20230620,201200,32500375750,38550,38550,38550,38550,0
20230620,201100,32500375750,38550,38550,38550,38550,0
20230620,201000,32500375750,38550,38550,38550,38550,0
20230620,200900,32500375750,38550,38550,38550,38550,0
20230620,200800,32500375750,38550,38550,38550,38550,0
20230620,200700,32500375750,38550,38550,38550,38550,0
20230620,200600,32500375750,38550,38550,38550,38550,0
20230620,200500,32500375750,38550,38550,38550,38550,0
20230620,200400,32500375750,38550,38550,38550,38550,0
20230620,200300,32500375750,38550,38550,38550,38550,0
20230620,200200,32500375750,38550,38550,38550,38550,0
20230620,200100,32500375750,38550,38550,38550,38550,0
20230620,200000,32500375750,38550,38550,38550,38550,0
20230620,195900,32500375750,38550,38550,38550,38550,0
20230620,195800,32500375750,38550,38550,38550,38550,0
20230620,195700,32500375750,38550,38550,38550,38550,0
20230620,195600,32500375750,38550,38550,38550,38550,0
20230620,195500,32500375750,38550,38550,38550,38550,0
20230620,195400,32500375750,38550,38550,38550,38550,0
20230620,195300,32500375750,38550,38550,38550,38550,0
20230620,195200,32500375750,38550,38550,38550,38550,10486
20230620,195100,32500375750,38550,38550,38550,38550,0
20230620,195000,32500375750,38550,38550,38550,38550,0
20230620,194900,32500375750,38550,38550,38550,38550,0
20230620,194800,32500375750,38550,38550,38550,38550,0
20230620,194700,32500375750,38550,38550,38550,38550,0
20230620,194600,32500375750,38550,38550,38550,38550,0
20230620,194500,32500375750,38550,38550,38550,38550,0
20230620,194400,32500375750,38550,38550,38550,38550,0
20230620,194300,32500375750,38550,38550,38550,38550,0
20230620,194200,32500375750,38550,38550,38550,38550,0
20230620,194100,32500375750,38550,38550,38550,38550,0
20230620,194000,32500375750,38550,38550,38550,38550,0
20230620,193900,32500375750,38550,38550,38550,38550,0
20230620,193800,32500375750,38550,38550,38550,38550,0
20230620,193700,32500375750,38550,38550,38550,38550,0
20230620,193600,32500375750,38550,38550,38550,38550,0
20230620,193500,32500375750,38550,38550,38550,38550,0
20230620,193400,32500375750,38550,38550,38550,38550,0
20230620,193300,32500375750,38550,38550,38550,38550,0
20230620,193200,32500375750,38550,38550,38550,38550,0
20230620,193100,32500375750,38550,38550,38550,38550,0
20230620,193000,32500375750,38550,38550,38550,38550,0
20230620,192900,32500375750,38550,38550,38550,38550,0
20230620,192800,32500375750,38550,38550,38550,38550,0
20230620,192700,32500375750,38550,38550,38550,38550,0
20230620,192600,32500375750,38550,38550,38550,38550,0
20230620,192500,32500375750,38550,38550,38550,38550,0
20230620,192400,32500375750,38550,38550,38550,38550,0
20230620,192300,32500375750,38550,38550,38550,38550,0
20230620,192200,32500375750,38550,38550,38550,38550,10486
20230620,192100,32500375750,38550,38550,38550,38550,0
20230620,192000,32500375750,38550,38550,38550,38550,0
20230620,191900,32500375750,38550,38550,38550,38550,0
20230620,191800,32500375750,38550,38550,38550,38550,0
20230620,191700,32500375750,38550,38550,38550,38550,0
20230620,191600,32500375750,38550,38550,38550,38550,0
20230620,191500,32500375750,38550,38550,38550,38550,0
20230620,191400,32500375750,38550,38550,38550,38550,0
20230620,191300,32500375750,38550,38550,38550,38550,0
20230620,191200,32500375750,38550,38550,38550,38550,0
20230620,191100,32500375750,38550,38550,38550,38550,0
20230620,191000,32500375750,38550,38550,38550,38550,0
20230620,190900,32500375750,38550,38550,38550,38550,0
20230620,190800,32500375750,38550,38550,38550,38550,0
20230620,190700,32500375750,38550,38550,38550,38550,0
20230620,190600,32500375750,38550,38550,38550,38550,0
20230620,190500,32500375750,38550,38550,38550,38550,0
20230620,190400,32500375750,38550,38550,38550,38550,0
20230620,190300,32500375750,38550,38550,38550,38550,0
20230620,190200,32500375750,38550,38550,38550,38550,0
20230620,190100,32500375750,38550,38550,38550,38550,0
20230620,190000,32500375750,38550,38550,38550,38550,0
20230620,185900,32500375750,38550,38550,38550,38550,0
20230620,185800,32500375750,38550,38550,38550,38550,0
20230620,185700,32500375750,38550,38550,38550,38550,0
20230620,185600,32500375750,38550,38550,38550,38550,0
20230620,185500,32500375750,38550,38550,38550,38550,0
20230620,185400,32500375750,38550,38550,38550,38550,0
20230620,185300,32500375750,38550,38550,38550,38550,0
20230620,185200,32500375750,38550,38550,38550,38550,10486
20230620,185100,32500375750,38550,38550,38550,38550,0
20230620,185000,32500375750,38550,38550,38550,38550,0
20230620,184900,32500375750,38550,38550,38550,38550,0
20230620,184800,32500375750,38550,38550,38550,38550,0
20230620,184700,32500375750,38550,38550,38550,38550,0
20230620,184600,32500375750,38550,38550,38550,38550,0
20230620,184500,32500375750,38550,38550,38550,38550,0
20230620,184400,32500375750,38550,38550,38550,38550,0
20230620,184300,32500375750,38550,38550,38550,38550,0
20230620,184200,32500375750,38550,38550,38550,38550,0
20230620,184100,32500375750,38550,38550,38550,38550,0
20230620,184000,32500375750,38550,38550,38550,38550,0
20230620,183900,32500375750,38550,38550,38550,38550,0
20230620,183800,32500375750,38550,38550,38550,38550,0
20230620,183700,32500375750,38550,38550,38550,38550,0
20230620,183600,32500375750,38550,38550,38550,38550,0
20230620,183500,32500375750,38550,38550,38550,38550,0
20230620,183400,32500375750,38550,38550,38550,38550,0
20230620,183300,32500375750,38550,38550,38550,38550,0
20230620,183200,32500375750,38550,38550,38550,38550,0
20230620,183100,32500375750,38550,38550,38550,38550,0
20230620,183000,32500375750,38550,38550,38550,38550,0
20230620,182900,32500375750,38550,38550,38550,38550,0
20230620,182800,32500375750,38550,38550,38550,38550,0
20230620,182700,32500375750,38550,38550,38550,38550,0
20230620,182600,32500375750,38550,38550,38550,38550,0
20230620,182500,32500375750,38550,38550,38550,38550,0
20230620,182400,32500375750,38550,38550,38550,38550,0
20230620,182300,32500375750,38550,38550,38550,38550,0
20230620,182200,32500375750,38550,38550,38550,38550,10486
20230620,182100,32500375750,38550,38550,38550,38550,0
20230620,182000,32500375750,38550,38550,38550,38550,0
20230620,181900,32500375750,38550,38550,38550,38550,0
20230620,181800,32500375750,38550,38550,38550,38550,0
20230620,181700,32500375750,38550,38550,38550,38550,0
20230620,181600,32500375750,38550,38550,38550,38550,0
20230620,181500,32500375750,38550,38550,38550,38550,0
20230620,181400,32500375750,38550,38550,38550,38550,0
20230620,181300,32500375750,38550,38550,38550,38550,0
20230620,181200,32500375750,38550,38550,38550,38550,0
20230620,181100,32500375750,38550,38550,38550,38550,0
20230620,181000,32500375750,38550,38550,38550,38550,0
20230620,180900,32500375750,38550,38550,38550,38550,0
20230620,180800,32500375750,38550,38550,38550,38550,0
20230620,180700,32500375750,38550,38550,38550,38550,0
20230620,180600,32500375750,38550,38550,38550,38550,0
20230620,180500,32500375750,38550,38550,38550,38550,0
20230620,180400,32500375750,38550,38550,38550,38550,0
20230620,180300,32500375750,38550,38550,38550,38550,0
20230620,180200,32500375750,38550,38550,38550,38550,0
20230620,180100,32500375750,38550,38550,38550,38550,0
20230620,180000,32500375750,38550,38550,38550,38550,0
20230620,175900,32500375750,38550,38550,38550,38550,0
20230620,175800,32500375750,38550,38550,38550,38550,0
20230620,175700,32500375750,38550,38550,38550,38550,0
20230620,175600,32500375750,38550,38550,38550,38550,0
20230620,175500,32500375750,38550,38550,38550,38550,0
20230620,175400,32500375750,38550,38550,38550,38550,0
20230620,175300,32500375750,38550,38550,38550,38550,0
20230620,175200,32500375750,38550,38550,38550,38550,10486
20230620,175100,32500375750,38550,38550,38550,38550,0
20230620,175000,32500375750,38550,38550,38550,38550,0
20230620,174900,32500375750,38550,38550,38550,38550,0
20230620,174800,32500375750,38550,38550,38550,38550,0
20230620,174700,32500375750,38550,38550,38550,38550,0
20230620,174600,32500375750,38550,38550,38550,38550,0
20230620,174500,32500375750,38550,38550,38550,38550,0
20230620,174400,32500375750,38550,38550,38550,38550,0
20230620,174300,32500375750,38550,38550,38550,38550,0
20230620,174200,32500375750,38550,38550,38550,38550,0
20230620,174100,32500375750,38550,38550,38550,38550,0
20230620,174000,32500375750,38550,38550,38550,38550,0
20230620,173900,32500375750,38550,38550,38550,38550,0
20230620,173800,32500375750,38550,38550,38550,38550,0
20230620,173700,32500375750,38550,38550,38550,38550,0
20230620,173600,32500375750,38550,38550,38550,38550,0
20230620,173500,32500375750,38550,38550,38550,38550,0
20230620,173400,32500375750,38550,38550,38550,38550,0
20230620,173300,32500375750,38550,38550,38550,38550,0
20230620,173200,32500375750,38550,38550,38550,38550,0
20230620,173100,32500375750,38550,38550,38550,38550,0
20230620,173000,32500375750,38550,38550,38550,38550,0
20230620,172900,32500375750,38550,38550,38550,38550,0
20230620,172800,32500375750,38550,38550,38550,38550,0
20230620,172700,32500375750,38550,38550,38550,38550,0
20230620,172600,32500375750,38550,38550,38550,38550,0
20230620,172500,32500375750,38550,38550,38550,38550,0
20230620,172400,32500375750,38550,38550,38550,38550,0
20230620,172300,32500375750,38550,38550,38550,38550,0
20230620,172200,32500375750,38550,38550,38550,38550,10486
20230620,172100,32500375750,38550,38550,38550,38550,0
20230620,172000,32500375750,38550,38550,38550,38550,0
20230620,171900,32500375750,38550,38550,38550,38550,0
20230620,171800,32500375750,38550,38550,38550,38550,0
20230620,171700,32500375750,38550,38550,38550,38550,0
20230620,171600,32500375750,38550,38550,38550,38550,0
20230620,171500,32500375750,38550,38550,38550,38550,0
20230620,171400,32500375750,38550,38550,38550,38550,0
20230620,171300,32500375750,38550,38550,38550,38550,0
20230620,171200,32500375750,38550,38550,38550,38550,0
20230620,171100,32500375750,38550,38550,38550,38550,0
20230620,171000,32500375750,38550,38550,38550,38550,0
20230620,170900,32500375750,38550,38550,38550,38550,0
20230620,170800,32500375750,38550,38550,38550,38550,0
20230620,170700,32500375750,38550,38550,38550,38550,0
20230620,170600,32500375750,38550,38550,38550,38550,0
20230620,170500,32500375750,38550,38550,38550,38550,0
20230620,170400,32500375750,38550,38550,38550,38550,0
20230620,170300,32500375750,38550,38550,38550,38550,0
20230620,170200,32500375750,38550,38550,38550,38550,0
20230620,170100,32500375750,38550,38550,38550,38550,0
20230620,170000,32500375750,38550,38550,38550,38550,0
20230620,165900,32500375750,38550,38550,38550,38550,0
20230620,165800,32500375750,38550,38550,38550,38550,0
20230620,165700,32500375750,38550,38550,38550,38550,0
20230620,165600,32500375750,38550,38550,38550,38550,0
20230620,165500,32500375750,38550,38550,38550,38550,0
20230620,165400,32500375750,38550,38550,38550,38550,0
20230620,165300,32500375750,38550,38550,38550,38550,0
20230620,165200,32500375750,38550,38550,38550,38550,10486
20230620,165100,32500375750,38550,38550,38550,38550,0
20230620,165000,32500375750,38550,38550,38550,38550,0
20230620,164900,32500375750,38550,38550,38550,38550,0
20230620,164800,32500375750,38550,38550,38550,38550,0
20230620,164700,32500375750,38550,38550,38550,38550,0
20230620,164600,32500375750,38550,38550,38550,38550,0
20230620,164500,32500375750,38550,38550,38550,38550,0
20230620,164400,32500375750,38550,38550,38550,38550,0
20230620,164300,32500375750,38550,38550,38550,38550,0
20230620,164200,32500375750,38550,38550,38550,38550,0
20230620,164100,32500375750,38550,38550,38550,38550,0
20230620,164000,32500375750,38550,38550,38550,38550,0
20230620,163900,32500375750,38550,38550,38550,38550,0
20230620,163800,32500375750,38550,38550,38550,38550,0
20230620,163700,32500375750,38550,38550,38550,38550,0
20230620,163600,32500375750,38550,38550,38550,38550,0
20230620,163500,32500375750,38550,38550,38550,38550,0
20230620,163400,32500375750,38550,38550,38550,38550,0
20230620,163300,32500375750,38550,38550,38550,38550,0
20230620,163200,32500375750,38550,38550,38550,38550,0
20230620,163100,32500375750,38550,38550,38550,38550,0
20230620,163000,32500375750,38550,38550,38550,38550,0
20230620,162900,32500375750,38550,38550,38550,38550,0
20230620,162800,32500375750,38550,38550,38550,38550,0
20230620,162700,32500375750,38550,38550,38550,38550,0
20230620,162600,32500375750,38550,38550,38550,38550,0
20230620,162500,32500375750,38550,38550,38550,38550,0
20230620,162400,32500375750,38550,38550,38550,38550,0
20230620,162300,32500375750,38550,38550,38550,38550,0
20230620,162200,32500375750,38550,38550,38550,38550,10486
20230620,162100,32500375750,38550,38550,38550,38550,0
20230620,162000,32500375750,38550,38550,38550,38550,0
20230620,161900,32500375750,38550,38550,38550,38550,0
20230620,161800,32500375750,38550,38550,38550,38550,0
20230620,161700,32500375750,38550,38550,38550,38550,0
20230620,161600,32500375750,38550,38550,38550,38550,0
20230620,161500,32500375750,38550,38550,38550,38550,0
20230620,161400,32500375750,38550,38550,38550,38550,0
20230620,161300,32500375750,38550,38550,38550,38550,0
20230620,161200,32500375750,38550,38550,38550,38550,0
20230620,161100,32500375750,38550,38550,38550,38550,0
20230620,161000,32500375750,38550,38550,38550,38550,0
20230620,160900,32500375750,38550,38550,38550,38550,0
20230620,160800,32500375750,38550,38550,38550,38550,0
20230620,160700,32500375750,38550,38550,38550,38550,0
20230620,160600,32500375750,38550,38550,38550,38550,0
20230620,160500,32500375750,38550,38550,38550,38550,0
20230620,160400,32500375750,38550,38550,38550,38550,0
20230620,160300,32500375750,38550,38550,38550,38550,0
20230620,160200,32500375750,38550,38550,38550,38550,0
20230620,160100,32500375750,38550,38550,38550,38550,0
20230620,160000,32500375750,38550,38550,38550,38550,0
20230620,155900,32500375750,38550,38550,38550,38550,0
20230620,155800,32500375750,38550,38550,38550,38550,0
20230620,155700,32500375750,38550,38550,38550,38550,0
20230620,155600,32500375750,38550,38550,38550,38550,0
20230620,155500,32500375750,38550,38550,38550,38550,0
20230620,155400,32500375750,38550,38550,38550,38550,0
20230620,155300,32500375750,38550,38550,38550,38550,0
20230620,155200,32500375750,38550,38550,38550,38550,10486
20230620,155100,32500375750,38550,38550,38550,38550,0
20230620,155000,32500375750,38550,38550,38550,38550,0
20230620,154900,32500375750,38550,38550,38550,38550,0
20230620,154800,32500375750,38550,38550,38550,38550,0
20230620,154700,32500375750,38550,38550,38550,38550,0
20230620,154600,32500375750,38550,38550,38550,38550,0
20230620,154500,32500375750,38550,38550,38550,38550,0
20230620,154400,32500375750,38550,38550,38550,38550,0
20230620,154300,32500375750,38550,38550,38550,38550,0
20230620,154200,32500375750,38550,38550,38550,38550,0
20230620,154100,32500375750,38550,38550,38550,38550,0
20230620,154000,32500375750,38550,38550,38550,38550,0
20230620,153900,32500375750,38550,38550,38550,38550,0
20230620,153800,32500375750,38550,38550,38550,38550,0
20230620,153700,32500375750,38550,38550,38550,38550,0
20230620,153600,32500375750,38550,38550,38550,38550,0
20230620,153500,32500375750,38550,38550,38550,38550,0
20230620,153400,32500375750,38550,38550,38550,38550,0
20230620,153300,32500375750,38550,38550,38550,38550,0
20230620,153200,32500375750,38550,38550,38550,38550,0
20230620,153100,32500375750,38550,38550,38550,38550,0
20230620,153000,32500375750,38550,38550,38550,38550,10486
20230620,152900,32096140450,38550,38550,38550,38550,0
20230620,152800,32096140450,38550,38550,38550,38550,0
20230620,152700,32096140450,38550,38550,38550,38550,0
20230620,152600,32096140450,38550,38550,38550,38550,0
20230620,152500,32096140450,38550,38550,38550,38550,0
20230620,152400,32096140450,38550,38550,38550,38550,0
20230620,152300,32096140450,38550,38550,38550,38550,0
20230620,152200,32096140450,38550,38550,38550,38550,0
20230620,152100,32096140450,38550,38550,38550,38550,0
20230620,152000,32096140450,38550,38550,38550,38550,0
20230620,151900,32096140450,38550,38500,38550,38500,1234
20230620,151800,32048622500,38500,38550,38550,38500,3760
20230620,151700,31903796250,38550,38550,38600,38500,2259
20230620,151600,31816708450,38550,38550,38600,38500,4129
20230620,151500,31657540500,38550,38500,38550,38450,3630
20230620,151400,31517783900,38500,38500,38500,38450,1822
20230620,151300,31447691900,38500,38500,38500,38450,911
20230620,151200,31412652500,38450,38450,38500,38450,4609
20230620,151100,31235229900,38450,38450,38500,38450,2878
20230620,151000,31124565750,38450,38400,38450,38400,873
20230620,150900,31091014200,38400,38400,38400,38350,1411
20230620,150800,31036841950,38400,38400,38400,38350,542
20230620,150700,31016035400,38400,38350,38400,38350,1373
20230620,150600,30963313700,38350,38250,38400,38250,3531
20230620,150500,30828083250,38300,38300,38300,38250,1152
20230620,150400,30784018750,38300,38250,38300,38250,1202
20230620,150300,30738036900,38300,38300,38300,38250,626
20230620,150200,30714069850,38300,38300,38350,38300,1371
20230620,150100,30661559000,38300,38300,38350,38300,1545
20230620,150000,30602382300,38350,38350,38400,38350,2034
20230620,145900,30524373450,38350,38350,38400,38350,592
20230620,145800,30501665950,38400,38400,38400,38350,506
20230620,145700,30482249150,38350,38350,38400,38350,673
20230620,145600,30456430600,38350,38400,38400,38350,535
20230620,145500,30435909400,38350,38350,38400,38350,483
20230620,145400,30417371450,38350,38400,38400,38350,318
20230620,145300,30405166850,38400,38400,38400,38350,356
20230620,145200,30391503150,38350,38300,38400,38300,1140
20230620,145100,30347782800,38300,38350,38400,38300,1892
20230620,145000,30275218800,38400,38400,38400,38350,1293
20230620,144900,30225589750,38400,38400,38450,38400,641
20230620,144800,30200968400,38450,38450,38500,38400,1038
20230620,144700,30161063150,38450,38450,38500,38450,452
20230620,144600,30143682900,38450,38450,38500,38450,1191
20230620,144500,30097880550,38450,38500,38500,38450,420
20230620,144400,30081713550,38500,38500,38500,38500,481
20230620,144300,30063195050,38500,38500,38500,38450,4269
20230620,144200,29898867300,38500,38450,38500,38450,1046
20230620,144100,29858644400,38450,38450,38500,38400,5939
20230620,144000,29630494300,38450,38450,38500,38400,4368
20230620,143900,29462540050,38450,38450,38450,38400,1097
20230620,143800,29420382250,38400,38400,38450,38400,1697
20230620,143700,29355165850,38400,38450,38450,38350,2022
20230620,143600,29277513400,38400,38450,38500,38400,2253
20230620,143500,29190889200,38450,38350,38450,38350,2593
20230620,143400,29091384250,38350,38300,38350,38300,1695
20230620,143300,29026459250,38300,38300,38350,38300,311
20230620,143200,29014544150,38300,38250,38300,38200,4460
20230620,143100,28843932550,38200,38250,38250,38200,648
20230620,143000,28819158200,38250,38350,38350,38200,4920
20230620,142900,28630894200,38350,38300,38350,38300,802
20230620,142800,28600172600,38350,38350,38350,38250,3591
20230620,142700,28462553050,38400,38250,38400,38200,4529
20230620,142600,28289191950,38250,38250,38250,38250,2130
20230620,142500,28207719450,38250,38300,38300,38250,362
20230620,142400,28193867450,38250,38250,38300,38250,351
20230620,142300,28180430800,38300,38300,38300,38250,1034
20230620,142200,28140837450,38300,38300,38350,38250,1155
20230620,142100,28096626350,38300,38300,38350,38250,988
20230620,142000,28058787400,38300,38350,38350,38300,1707
20230620,141900,27993349800,38350,38350,38450,38350,4172
20230620,141800,27833053000,38350,38450,38450,38350,2720
20230620,141700,27728601150,38400,38500,38500,38400,906
20230620,141600,27693749150,38450,38450,38500,38450,755
20230620,141500,27664717000,38450,38400,38450,38400,1388
20230620,141400,27611351850,38400,38450,38450,38400,106
20230620,141300,27607278500,38450,38450,38450,38450,747
20230620,141200,27578556350,38400,38400,38450,38400,633
20230620,141100,27554239200,38400,38350,38450,38350,1240
20230620,141000,27506625650,38400,38450,38450,38350,1495
20230620,140900,27449229500,38450,38450,38450,38400,555
20230620,140800,27427893450,38450,38300,38450,38300,2694
20230620,140700,27324541200,38300,38350,38350,38300,1358
20230620,140600,27272528550,38300,38350,38350,38300,680
20230620,140500,27246464350,38300,38350,38400,38300,1216
20230620,140400,27199841800,38350,38400,38400,38350,2209
20230620,140300,27115044050,38400,38400,38450,38400,386
20230620,140200,27100213050,38400,38400,38450,38400,1606
20230620,140100,27038475350,38400,38450,38450,38400,252
20230620,140000,27028793500,38400,38450,38450,38400,768
20230620,135900,26999266550,38450,38400,38450,38400,170
20230620,135800,26992731750,38400,38350,38400,38350,961
20230620,135700,26955830450,38350,38350,38400,38350,177
20230620,135600,26949037700,38350,38350,38400,38300,1299
20230620,135500,26899217450,38350,38300,38400,38300,1005
20230620,135400,26860672900,38350,38350,38350,38300,235
20230620,135300,26851661250,38350,38400,38400,38300,1543
20230620,135200,26792482100,38400,38350,38400,38350,532
20230620,135100,26772078450,38350,38350,38400,38350,338
20230620,135000,26759110250,38350,38400,38450,38350,2870
20230620,134900,26648916850,38400,38400,38450,38400,854
20230620,134800,26616105400,38450,38500,38500,38450,1811
20230620,134700,26546466250,38500,38500,38550,38500,453
20230620,134600,26529023000,38500,38500,38550,38500,1454
20230620,134500,26473039300,38550,38550,38600,38500,940
20230620,134400,26436802600,38550,38500,38550,38500,2857
20230620,134300,26326671500,38500,38500,38500,38500,221
20230620,134200,26318163000,38550,38550,38550,38500,484
20230620,134100,26299510050,38500,38450,38500,38450,2006
20230620,134000,26222327600,38450,38500,38500,38450,228
20230620,133900,26213550000,38500,38500,38500,38450,588
20230620,133800,26190932650,38500,38500,38550,38450,1311
20230620,133700,26140457600,38500,38500,38550,38500,449
20230620,133600,26123164700,38500,38550,38600,38500,1985
20230620,133500,26046670050,38500,38500,38550,38500,763
20230620,133400,26017289300,38500,38550,38550,38500,479
20230620,133300,25998844500,38550,38500,38550,38450,2751
20230620,133200,25892811700,38450,38500,38500,38450,726
20230620,133100,25864864950,38450,38450,38500,38450,435
20230620,133000,25848129250,38450,38500,38500,38450,912
20230620,132900,25813046100,38500,38400,38500,38400,3266
20230620,132800,25687332600,38450,38450,38500,38400,1683
20230620,132700,25622622100,38500,38450,38500,38450,363
20230620,132600,25608651850,38450,38550,38550,38450,2488
20230620,132500,25512876750,38500,38500,38550,38500,540
20230620,132400,25492082850,38550,38500,38550,38500,1236
20230620,132300,25444489600,38500,38500,38600,38500,1076
20230620,132200,25403015250,38550,38500,38600,38450,8497
20230620,132100,25075609700,38500,38500,38550,38500,1875
20230620,132000,25003406450,38500,38600,38600,38500,2792
20230620,131900,24895892450,38550,38500,38600,38450,5673
20230620,131800,24677283900,38500,38550,38600,38500,3984
20230620,131700,24523721450,38600,38550,38600,38550,1195
20230620,131600,24477602450,38600,38500,38600,38500,1936
20230620,131500,24402913950,38550,38550,38600,38500,1665
20230620,131400,24338714250,38550,38600,38650,38550,4985
20230620,131300,24146322100,38600,38550,38650,38550,3333
20230620,131200,24017676900,38600,38400,38600,38400,10322
20230620,131100,23619970050,38400,38400,38450,38350,2429
20230620,131000,23526697700,38350,38400,38400,38350,604
20230620,130900,23503525750,38400,38350,38400,38350,1579
20230620,130800,23442902650,38400,38350,38400,38350,223
20230620,130700,23434346000,38350,38300,38350,38300,943
20230620,130600,23398185200,38300,38350,38400,38300,1919
20230620,130500,23324571400,38400,38350,38400,38350,316
20230620,130400,23312444600,38350,38200,38350,38200,2562
20230620,130300,23214315250,38200,38300,38300,38200,1790
20230620,130200,23145847200,38250,38300,38300,38250,2369
20230620,130100,23055151450,38300,38300,38350,38300,477
20230620,130000,23036878700,38300,38400,38400,38300,1499
20230620,125900,22979389100,38400,38350,38400,38350,300
20230620,125800,22967882900,38350,38350,38400,38300,1548
20230620,125700,22908516850,38350,38300,38350,38250,2329
20230620,125600,22819288850,38250,38250,38300,38250,915
20230620,125500,22784274800,38300,38300,38300,38250,1817
20230620,125400,22714683950,38300,38200,38300,38200,3709
20230620,125300,22572724850,38200,38250,38250,38200,138
20230620,125200,22567449800,38200,38150,38250,38150,4214
20230620,125100,22406479150,38150,38200,38200,38150,262
20230620,125000,22396477400,38100,38150,38200,38100,1760
20230620,124900,22329331750,38100,38100,38150,38100,23
20230620,124800,22328455350,38150,38150,38150,38100,530
20230620,124700,22308241250,38150,38150,38150,38100,178
20230620,124600,22301451150,38100,38150,38150,38100,2070
20230620,124500,22222506350,38200,38150,38200,38150,253
20230620,124400,22212850100,38200,38100,38200,38100,2833
20230620,124300,22104791350,38100,38150,38150,38100,991
20230620,124200,22067012200,38100,38050,38100,38000,2323
20230620,124100,21978576550,38050,38050,38050,38000,256
20230620,124000,21968837300,38050,38100,38100,38000,1309
20230620,123900,21918998150,38100,38100,38100,38050,2187
20230620,123800,21835752000,38000,37850,38100,37850,2398
20230620,123700,21744811800,37900,37900,37950,37900,1827
20230620,123600,21675568050,37950,37900,37950,37900,627
20230620,123500,21651803000,37950,37900,37950,37900,567
20230620,123400,21630313300,37900,37850,37950,37850,853
20230620,123300,21597988800,37850,37850,37850,37850,212
20230620,123200,21589964600,37850,37900,37900,37850,279
20230620,123100,21579396800,37900,37900,37900,37850,976
20230620,123000,21542409950,37900,38000,38000,37900,502
20230620,122900,21523359400,38000,38000,38000,37950,74
20230620,122800,21520548850,37950,37900,37950,37900,1968
20230620,122700,21445866550,37900,37950,38000,37900,1215
20230620,122600,21399755800,37950,37950,38000,37950,225
20230620,122500,21391211950,38000,37950,38000,37950,159
20230620,122400,21385172750,37950,38000,38000,37950,44
20230620,122300,21383500800,38000,37950,38050,37950,2979
20230620,122200,21270297500,37950,37950,37950,37950,216
20230620,122100,21262100300,37950,38050,38050,37950,1141
20230620,122000,21218736150,38050,38000,38050,38000,791
20230620,121900,21188671100,38000,38000,38000,37950,477
20230620,121800,21170546100,38000,38050,38050,37950,4776
20230620,121700,20989048200,38050,38000,38050,38000,1821
20230620,121600,20919783950,37950,37900,37950,37900,1231
20230620,121500,20873075250,37900,37950,37950,37900,946
20230620,121400,20837175100,37950,37900,37950,37900,814
20230620,121300,20806290900,37900,37950,37950,37850,411
20230620,121200,20790714650,37900,37900,37950,37900,2183
20230620,121100,20707978700,37900,37900,37950,37850,714
20230620,121000,20680918950,37900,37750,37900,37750,3890
20230620,120900,20533731800,37750,37800,37800,37750,98
20230620,120800,20530028200,37800,37700,37800,37700,1403
20230620,120700,20477068350,37750,37750,37750,37700,479
20230620,120600,20458988800,37750,37750,37750,37700,20
20230620,120500,20458233850,37700,37750,37750,37700,112
20230620,120400,20454009200,37700,37750,37750,37700,98
20230620,120300,20450314500,37750,37750,37750,37700,85
20230620,120200,20447105800,37750,37750,37750,37700,149
20230620,120100,20441486650,37700,37700,37750,37650,590
20230620,120000,20419246250,37650,37700,37700,37650,367
20230620,115900,20405426650,37650,37750,37800,37650,2657
20230620,115800,20305247150,37750,37700,37800,37700,1294
20230620,115700,20256401200,37700,37700,37750,37700,658
20230620,115600,20231588050,37700,37700,37700,37700,110
20230620,115500,20227441050,37700,37750,37750,37700,1031
20230620,115400,20188568150,37750,37750,37800,37750,723
20230620,115300,20161273400,37750,37750,37800,37750,386
20230620,115200,20146701850,37750,37800,37800,37750,140
20230620,115100,20141412650,37750,37750,37800,37750,614
20230620,115000,20118232300,37750,37700,37750,37700,1459
20230620,114900,20063184350,37700,37700,37750,37650,647
20230620,114800,20038792950,37650,37650,37700,37650,356
20230620,114700,20025386100,37650,37650,37700,37600,2288
20230620,114600,19939217400,37650,37650,37650,37650,1996
20230620,114500,19864068000,37700,37700,37700,37650,622
20230620,114400,19840649450,37650,37600,37700,37600,2761
20230620,114300,19736702100,37650,37600,37650,37600,1282
20230620,114200,19688487200,37600,37650,37650,37600,1967
20230620,114100,19614494450,37650,37650,37700,37600,273
20230620,114000,19604220450,37650,37650,37700,37600,3670
20230620,113900,19466076050,37650,37650,37700,37650,3697
20230620,113800,19326845450,37650,37700,37700,37650,562
20230620,113700,19305679300,37700,37750,37750,37650,2070
20230620,113600,19227628050,37750,37700,37750,37700,385
20230620,113500,19213110500,37750,37750,37750,37700,909
20230620,113400,19178835050,37750,37800,37800,37750,1884
20230620,113300,19107702300,37800,37750,37800,37750,204
20230620,113200,19099996700,37750,37750,37750,37750,923
20230620,113100,19065153450,37750,37750,37800,37750,316
20230620,113000,19053222800,37750,37750,37800,37700,1236
20230620,112900,19006585450,37700,37750,37750,37700,539
20230620,112800,18986243200,37750,37750,37800,37750,2492
20230620,112700,18892166400,37800,37800,37800,37750,425
20230620,112600,18876114550,37800,37800,37800,37750,989
20230620,112500,18838774500,37800,37800,37800,37750,776
20230620,112400,18809476850,37800,37850,37900,37750,2725
20230620,112300,18706466050,37850,37850,37850,37800,634
20230620,112200,18682470000,37850,37900,37900,37800,1269
20230620,112100,18634475300,37800,37900,37900,37800,1525
20230620,112000,18576731850,37900,37800,37900,37800,1692
20230620,111900,18512688550,37800,37750,37800,37750,610
20230620,111800,18489634250,37750,37750,37800,37700,505
20230620,111700,18470581650,37750,37750,37750,37700,245
20230620,111600,18461333000,37750,37750,37750,37700,1061
20230620,111500,18421307950,37750,37650,37750,37650,464
20230620,111400,18403808400,37750,37750,37750,37700,2876
20230620,111300,18295350450,37750,37800,37800,37750,1984
20230620,111200,18220435200,37750,37850,37850,37750,853
20230620,111100,18188205400,37800,37800,37850,37750,1191
20230620,111000,18143179100,37800,37750,37800,37750,490
20230620,110900,18124680450,37750,37750,37750,37700,999
20230620,110800,18086971200,37750,37850,37850,37750,1119
20230620,110700,18044676800,37850,37750,37850,37750,1821
20230620,110600,17975836650,37750,37650,37800,37650,2134
20230620,110500,17895337950,37700,37700,37700,37650,315
20230620,110400,17883467250,37650,37700,37750,37650,1592
20230620,110300,17823461900,37700,37650,37750,37600,1415
20230620,110200,17770161700,37650,37700,37700,37600,12712
20230620,110100,17291467100,37650,37700,37700,37650,3032
20230620,110000,17177173350,37750,37750,37750,37700,1046
20230620,105900,17137726750,37750,37700,37750,37700,2075
20230620,105800,17059451950,37750,37750,37800,37700,1119
20230620,105700,17017220600,37700,37700,37800,37700,3046
20230620,105600,16902239250,37700,37750,37750,37700,1782
20230620,105500,16835054900,37750,37700,37750,37650,1459
20230620,105400,16780054900,37700,37700,37700,37650,4005
20230620,105300,16629104400,37700,37750,37750,37650,2714
20230620,105200,16526793550,37750,37750,37800,37700,6327
20230620,105100,16288083100,37750,37900,37900,37750,17308
20230620,105000,15632921750,37950,37950,38000,37900,2611
20230620,104900,15533845350,37950,37950,38000,37950,362
20230620,104800,15520104950,37950,38000,38000,37950,1606
20230620,104700,15459128250,38000,38000,38000,37950,5010
20230620,104600,15268751150,38000,38000,38050,38000,2307
20230620,104500,15181066000,38000,38000,38050,38000,586
20230620,104400,15158781900,38050,38050,38100,38000,3936
20230620,104300,15009044150,38050,38100,38100,38050,1432
20230620,104200,14954546050,38050,38100,38100,38050,403
20230620,104100,14939208000,38100,38050,38100,38050,490
20230620,104000,14920556500,38050,38100,38150,38050,4482
20230620,103900,14749892200,38100,38100,38150,38100,775
20230620,103800,14720359500,38100,38100,38150,38100,2073
20230620,103700,14641351800,38150,38150,38150,38100,3425
20230620,103600,14510705450,38150,38150,38200,38150,581
20230620,103500,14488524100,38200,38250,38250,38150,2110
20230620,103400,14407909600,38250,38250,38250,38200,438
20230620,103300,14391164800,38250,38200,38250,38200,448
20230620,103200,14374037400,38250,38200,38250,38200,519
20230620,103100,14354199300,38200,38250,38250,38200,847
20230620,103000,14321806900,38250,38200,38250,38200,179
20230620,102900,14314967450,38200,38200,38250,38200,669
20230620,102800,14289406650,38200,38150,38250,38150,621
20230620,102700,14265671000,38200,38150,38200,38150,1466
20230620,102600,14209704900,38200,38250,38250,38150,1860
20230620,102500,14138657450,38200,38250,38300,38200,3153
20230620,102400,14018111050,38250,38250,38300,38250,631
20230620,102300,13993964200,38250,38300,38300,38200,573
20230620,102200,13972045100,38250,38300,38300,38250,701
20230620,102100,13945219600,38300,38250,38300,38250,516
20230620,102000,13925482200,38300,38250,38300,38250,227
20230620,101900,13916796700,38250,38200,38250,38200,1566
20230620,101800,13856906300,38200,38350,38400,38200,4610
20230620,101700,13680346200,38300,38300,38350,38300,547
20230620,101600,13659393850,38300,38300,38350,38300,451
20230620,101500,13642106550,38300,38350,38400,38300,1635
20230620,101400,13579410950,38350,38350,38400,38350,496
20230620,101300,13560374600,38350,38350,38450,38300,533
20230620,101200,13539932800,38350,38350,38450,38250,3289
20230620,101100,13413894800,38350,38450,38450,38350,976
20230620,101000,13376438650,38400,38400,38450,38400,441
20230620,100900,13359502050,38400,38400,38500,38400,965
20230620,100800,13322418800,38400,38450,38450,38350,3555
20230620,100700,13185903800,38450,38500,38550,38400,3829
20230620,100600,13038656150,38550,38550,38550,38500,2453
20230620,100500,12944159150,38600,38550,38600,38550,1675
20230620,100400,12879529250,38550,38650,38650,38550,2959
20230620,100300,12765318700,38650,38600,38650,38600,1513
20230620,100200,12706860150,38600,38650,38700,38600,2358
20230620,100100,12615720300,38650,38600,38700,38600,2284
20230620,100000,12527459650,38600,38700,38700,38600,700
20230620,095900,12500409700,38650,38650,38700,38650,3018
20230620,095800,12383701850,38700,38650,38700,38650,4644
20230620,095700,12204134550,38600,38600,38650,38600,1739
20230620,095600,12136971050,38600,38600,38650,38550,4256
20230620,095500,11972731350,38600,38600,38650,38600,1026
20230620,095400,11933105750,38600,38500,38650,38500,5194
20230620,095300,11732803650,38500,38450,38500,38300,2723
20230620,095200,11628146200,38450,38500,38500,38450,2733
20230620,095100,11522946550,38500,38550,38600,38500,1654
20230620,095000,11459235550,38550,38450,38650,38450,8146
20230620,094900,11145000250,38500,38400,38500,38400,5128
20230620,094800,10947785450,38400,38300,38450,38300,3544
20230620,094700,10811764800,38300,38250,38300,38250,2002
20230620,094600,10735115450,38250,38200,38300,38150,2458
20230620,094500,10641159100,38150,38150,38200,38150,330
20230620,094400,10628568300,38200,38150,38200,38100,4631
20230620,094300,10451961450,38100,38200,38200,38100,3750
20230620,094200,10308872550,38150,38150,38200,38150,934
20230620,094100,10273205650,38150,38150,38200,38150,1591
20230620,094000,10212447200,38150,38150,38200,38100,2430
20230620,093900,10119759100,38150,38050,38150,38050,1183
20230620,093800,10074641300,38100,38150,38200,38050,9310
20230620,093700,9719857150,38200,38150,38200,38100,658
20230620,093600,9694742150,38150,38100,38150,38050,2079
20230620,093500,9615562550,38150,38050,38150,38000,4862
20230620,093400,9430563550,38050,38100,38100,38000,1782
20230620,093300,9362740050,38100,38000,38150,38000,2576
20230620,093200,9264712200,37950,37950,38000,37950,494
20230620,093100,9245961550,37950,37900,38000,37850,4155
20230620,093000,9088329000,37850,37900,37950,37850,3144
20230620,092900,8969188700,37900,38000,38050,37900,9743
20230620,092800,8599402300,38050,38050,38050,38000,5662
20230620,092700,8384008100,38050,38150,38200,38050,5889
20230620,092600,8159646950,38150,38200,38200,38150,1940
20230620,092500,8085634700,38200,38150,38200,38150,3867
20230620,092400,7937951600,38150,38200,38250,38150,1351
20230620,092300,7886346350,38250,38300,38300,38200,6871
20230620,092200,7623416850,38300,38250,38350,38250,1440
20230620,092100,7568272350,38250,38200,38300,38150,6257
20230620,092000,7329017200,38250,38300,38300,38200,6700
20230620,091900,7072942200,38250,38350,38350,38200,3345
20230620,091800,6944997050,38350,38250,38350,38200,7436
20230620,091700,6660798500,38300,38300,38350,38200,3160
20230620,091600,6539837600,38350,38400,38450,38250,8660
20230620,091500,6207628850,38400,38350,38450,38300,2650
20230620,091400,6105875650,38350,38300,38350,38200,2318
20230620,091300,6017218100,38300,38200,38350,38200,3182
20230620,091200,5895385750,38200,38350,38350,38200,4203
20230620,091100,5734468050,38350,38450,38450,38350,6151
20230620,091000,5498255700,38450,38600,38600,38450,3322
20230620,090900,5370345100,38600,38500,38600,38450,3087
20230620,090800,5251534900,38550,38400,38550,38350,3177
20230620,090700,5129486950,38400,38650,38750,38350,28083
20230620,090600,4045925700,38650,38700,38800,38650,7127
20230620,090500,3770007700,38700,38600,38900,38600,16327
20230620,090400,3137386700,38600,38550,38650,38500,7163
20230620,090300,2861037100,38550,38750,38750,38500,9985
20230620,090200,2475691800,38800,38550,38800,38500,12920
20230620,090100,1975854250,38500,38700,38800,38500,18277
20230620,090000,1269826700,38700,38850,38900,38700,32703