KissMeData/005290/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184200,32703431400,38750,38750,38750,38750,14065
20230627,184100,32703431400,38750,38750,38750,38750,0
20230627,184000,32703431400,38750,38750,38750,38750,0
20230627,183900,32703431400,38750,38750,38750,38750,0
20230627,183800,32703431400,38750,38750,38750,38750,0
20230627,183700,32703431400,38750,38750,38750,38750,0
20230627,183600,32703431400,38750,38750,38750,38750,0
20230627,183500,32703431400,38750,38750,38750,38750,0
20230627,183400,32703431400,38750,38750,38750,38750,0
20230627,183300,32703431400,38750,38750,38750,38750,0
20230627,183200,32703431400,38750,38750,38750,38750,0
20230627,183100,32703431400,38750,38750,38750,38750,0
20230627,183000,32703431400,38750,38750,38750,38750,0
20230627,182900,32703431400,38750,38750,38750,38750,0
20230627,182800,32703431400,38750,38750,38750,38750,0
20230627,182700,32703431400,38750,38750,38750,38750,0
20230627,182600,32703431400,38750,38750,38750,38750,0
20230627,182500,32703431400,38750,38750,38750,38750,0
20230627,182400,32703431400,38750,38750,38750,38750,0
20230627,182300,32703431400,38750,38750,38750,38750,0
20230627,182200,32703431400,38750,38750,38750,38750,0
20230627,182100,32703431400,38750,38750,38750,38750,0
20230627,182000,32703431400,38750,38750,38750,38750,0
20230627,181900,32703431400,38750,38750,38750,38750,0
20230627,181800,32703431400,38750,38750,38750,38750,0
20230627,181700,32703431400,38750,38750,38750,38750,0
20230627,181600,32703431400,38750,38750,38750,38750,0
20230627,181500,32703431400,38750,38750,38750,38750,0
20230627,181400,32703431400,38750,38750,38750,38750,0
20230627,181300,32703431400,38750,38750,38750,38750,0
20230627,181200,32703431400,38750,38750,38750,38750,14065
20230627,181100,32703431400,38750,38750,38750,38750,0
20230627,181000,32703431400,38750,38750,38750,38750,0
20230627,180900,32703431400,38750,38750,38750,38750,0
20230627,180800,32703431400,38750,38750,38750,38750,0
20230627,180700,32703431400,38750,38750,38750,38750,0
20230627,180600,32703431400,38750,38750,38750,38750,0
20230627,180500,32703431400,38750,38750,38750,38750,0
20230627,180400,32703431400,38750,38750,38750,38750,0
20230627,180300,32703431400,38750,38750,38750,38750,0
20230627,180200,32703431400,38750,38750,38750,38750,0
20230627,180100,32703431400,38750,38750,38750,38750,0
20230627,180000,32703431400,38750,38750,38750,38750,0
20230627,175900,32703431400,38750,38750,38750,38750,0
20230627,175800,32703431400,38750,38750,38750,38750,0
20230627,175700,32703431400,38750,38750,38750,38750,0
20230627,175600,32703431400,38750,38750,38750,38750,0
20230627,175500,32703431400,38750,38750,38750,38750,0
20230627,175400,32703431400,38750,38750,38750,38750,0
20230627,175300,32703431400,38750,38750,38750,38750,0
20230627,175200,32703431400,38750,38750,38750,38750,0
20230627,175100,32703431400,38750,38750,38750,38750,0
20230627,175000,32703431400,38750,38750,38750,38750,0
20230627,174900,32703431400,38750,38750,38750,38750,0
20230627,174800,32703431400,38750,38750,38750,38750,0
20230627,174700,32703431400,38750,38750,38750,38750,0
20230627,174600,32703431400,38750,38750,38750,38750,0
20230627,174500,32703431400,38750,38750,38750,38750,0
20230627,174400,32703431400,38750,38750,38750,38750,0
20230627,174300,32703431400,38750,38750,38750,38750,0
20230627,174200,32703431400,38750,38750,38750,38750,14065
20230627,174100,32703431400,38750,38750,38750,38750,0
20230627,174000,32703431400,38750,38750,38750,38750,0
20230627,173900,32703431400,38750,38750,38750,38750,0
20230627,173800,32703431400,38750,38750,38750,38750,0
20230627,173700,32703431400,38750,38750,38750,38750,0
20230627,173600,32703431400,38750,38750,38750,38750,0
20230627,173500,32703431400,38750,38750,38750,38750,0
20230627,173400,32703431400,38750,38750,38750,38750,0
20230627,173300,32703431400,38750,38750,38750,38750,0
20230627,173200,32703431400,38750,38750,38750,38750,0
20230627,173100,32703431400,38750,38750,38750,38750,0
20230627,173000,32703431400,38750,38750,38750,38750,0
20230627,172900,32703431400,38750,38750,38750,38750,0
20230627,172800,32703431400,38750,38750,38750,38750,0
20230627,172700,32703431400,38750,38750,38750,38750,0
20230627,172600,32703431400,38750,38750,38750,38750,0
20230627,172500,32703431400,38750,38750,38750,38750,0
20230627,172400,32703431400,38750,38750,38750,38750,0
20230627,172300,32703431400,38750,38750,38750,38750,0
20230627,172200,32703431400,38750,38750,38750,38750,0
20230627,172100,32703431400,38750,38750,38750,38750,0
20230627,172000,32703431400,38750,38750,38750,38750,0
20230627,171900,32703431400,38750,38750,38750,38750,0
20230627,171800,32703431400,38750,38750,38750,38750,0
20230627,171700,32703431400,38750,38750,38750,38750,0
20230627,171600,32703431400,38750,38750,38750,38750,0
20230627,171500,32703431400,38750,38750,38750,38750,0
20230627,171400,32703431400,38750,38750,38750,38750,0
20230627,171300,32703431400,38750,38750,38750,38750,0
20230627,171200,32703431400,38750,38750,38750,38750,14065
20230627,171100,32703431400,38750,38750,38750,38750,0
20230627,171000,32703431400,38750,38750,38750,38750,0
20230627,170900,32703431400,38750,38750,38750,38750,0
20230627,170800,32703431400,38750,38750,38750,38750,0
20230627,170700,32703431400,38750,38750,38750,38750,0
20230627,170600,32703431400,38750,38750,38750,38750,0
20230627,170500,32703431400,38750,38750,38750,38750,0
20230627,170400,32703431400,38750,38750,38750,38750,0
20230627,170300,32703431400,38750,38750,38750,38750,0
20230627,170200,32703431400,38750,38750,38750,38750,0
20230627,170100,32703431400,38750,38750,38750,38750,0
20230627,170000,32703431400,38750,38750,38750,38750,0
20230627,165900,32703431400,38750,38750,38750,38750,0
20230627,165800,32703431400,38750,38750,38750,38750,0
20230627,165700,32703431400,38750,38750,38750,38750,0
20230627,165600,32703431400,38750,38750,38750,38750,0
20230627,165500,32703431400,38750,38750,38750,38750,0
20230627,165400,32703431400,38750,38750,38750,38750,0
20230627,165300,32703431400,38750,38750,38750,38750,0
20230627,165200,32703431400,38750,38750,38750,38750,0
20230627,165100,32703431400,38750,38750,38750,38750,0
20230627,165000,32703431400,38750,38750,38750,38750,0
20230627,164900,32703431400,38750,38750,38750,38750,0
20230627,164800,32703431400,38750,38750,38750,38750,0
20230627,164700,32703431400,38750,38750,38750,38750,0
20230627,164600,32703431400,38750,38750,38750,38750,0
20230627,164500,32703431400,38750,38750,38750,38750,0
20230627,164400,32703431400,38750,38750,38750,38750,0
20230627,164300,32703431400,38750,38750,38750,38750,0
20230627,164200,32703431400,38750,38750,38750,38750,14065
20230627,164100,32703431400,38750,38750,38750,38750,0
20230627,164000,32703431400,38750,38750,38750,38750,0
20230627,163900,32703431400,38750,38750,38750,38750,0
20230627,163800,32703431400,38750,38750,38750,38750,0
20230627,163700,32703431400,38750,38750,38750,38750,0
20230627,163600,32703431400,38750,38750,38750,38750,0
20230627,163500,32703431400,38750,38750,38750,38750,0
20230627,163400,32703431400,38750,38750,38750,38750,0
20230627,163300,32703431400,38750,38750,38750,38750,0
20230627,163200,32703431400,38750,38750,38750,38750,0
20230627,163100,32703431400,38750,38750,38750,38750,0
20230627,163000,32703431400,38750,38750,38750,38750,0
20230627,162900,32703431400,38750,38750,38750,38750,0
20230627,162800,32703431400,38750,38750,38750,38750,0
20230627,162700,32703431400,38750,38750,38750,38750,0
20230627,162600,32703431400,38750,38750,38750,38750,0
20230627,162500,32703431400,38750,38750,38750,38750,0
20230627,162400,32703431400,38750,38750,38750,38750,0
20230627,162300,32703431400,38750,38750,38750,38750,0
20230627,162200,32703431400,38750,38750,38750,38750,0
20230627,162100,32703431400,38750,38750,38750,38750,0
20230627,162000,32703431400,38750,38750,38750,38750,0
20230627,161900,32703431400,38750,38750,38750,38750,0
20230627,161800,32703431400,38750,38750,38750,38750,0
20230627,161700,32703431400,38750,38750,38750,38750,0
20230627,161600,32703431400,38750,38750,38750,38750,0
20230627,161500,32703431400,38750,38750,38750,38750,0
20230627,161400,32703431400,38750,38750,38750,38750,0
20230627,161300,32703431400,38750,38750,38750,38750,0
20230627,161200,32703431400,38750,38750,38750,38750,14065
20230627,161100,32703431400,38750,38750,38750,38750,0
20230627,161000,32703431400,38750,38750,38750,38750,0
20230627,160900,32703431400,38750,38750,38750,38750,0
20230627,160800,32703431400,38750,38750,38750,38750,0
20230627,160700,32703431400,38750,38750,38750,38750,0
20230627,160600,32703431400,38750,38750,38750,38750,0
20230627,160500,32703431400,38750,38750,38750,38750,0
20230627,160400,32703431400,38750,38750,38750,38750,0
20230627,160300,32703431400,38750,38750,38750,38750,0
20230627,160200,32703431400,38750,38750,38750,38750,0
20230627,160100,32703431400,38750,38750,38750,38750,0
20230627,160000,32703431400,38750,38750,38750,38750,0
20230627,155900,32703431400,38750,38750,38750,38750,0
20230627,155800,32703431400,38750,38750,38750,38750,0
20230627,155700,32703431400,38750,38750,38750,38750,0
20230627,155600,32703431400,38750,38750,38750,38750,0
20230627,155500,32703431400,38750,38750,38750,38750,0
20230627,155400,32703431400,38750,38750,38750,38750,0
20230627,155300,32703431400,38750,38750,38750,38750,0
20230627,155200,32703431400,38750,38750,38750,38750,0
20230627,155100,32703431400,38750,38750,38750,38750,0
20230627,155000,32703431400,38750,38750,38750,38750,0
20230627,154900,32703431400,38750,38750,38750,38750,0
20230627,154800,32703431400,38750,38750,38750,38750,0
20230627,154700,32703431400,38750,38750,38750,38750,0
20230627,154600,32703431400,38750,38750,38750,38750,0
20230627,154500,32703431400,38750,38750,38750,38750,0
20230627,154400,32703431400,38750,38750,38750,38750,0
20230627,154300,32703431400,38750,38750,38750,38750,0
20230627,154200,32703431400,38750,38750,38750,38750,14065
20230627,154100,32703431400,38750,38750,38750,38750,0
20230627,154000,32703431400,38750,38750,38750,38750,0
20230627,153900,32703431400,38750,38750,38750,38750,0
20230627,153800,32703431400,38750,38750,38750,38750,0
20230627,153700,32703431400,38750,38750,38750,38750,0
20230627,153600,32703431400,38750,38750,38750,38750,0
20230627,153500,32703431400,38750,38750,38750,38750,0
20230627,153400,32703431400,38750,38750,38750,38750,0
20230627,153300,32703431400,38750,38750,38750,38750,0
20230627,153200,32703431400,38750,38750,38750,38750,0
20230627,153100,32703431400,38750,38750,38750,38750,0
20230627,153000,32703431400,38750,38750,38750,38750,14065
20230627,152900,32158412650,38700,38700,38700,38700,0
20230627,152800,32158412650,38700,38700,38700,38700,0
20230627,152700,32158412650,38700,38700,38700,38700,0
20230627,152600,32158412650,38700,38700,38700,38700,0
20230627,152500,32158412650,38700,38700,38700,38700,0
20230627,152400,32158412650,38700,38700,38700,38700,0
20230627,152300,32158412650,38700,38700,38700,38700,0
20230627,152200,32158412650,38700,38700,38700,38700,0
20230627,152100,32158412650,38700,38700,38700,38700,0
20230627,152000,32158412650,38700,38700,38700,38700,0
20230627,151900,32158412650,38700,38750,38750,38700,2041
20230627,151800,32079390850,38700,38750,38750,38700,894
20230627,151700,32044779700,38750,38750,38800,38700,1840
20230627,151600,31973443950,38800,38700,38800,38700,2537
20230627,151500,31875178700,38700,38700,38750,38700,1603
20230627,151400,31813083750,38750,38700,38750,38700,1113
20230627,151300,31769989100,38700,38700,38700,38650,575
20230627,151200,31747739200,38700,38650,38750,38650,3371
20230627,151100,31617335150,38700,38750,38750,38650,4595
20230627,151000,31439634900,38700,38700,38750,38650,4113
20230627,150900,31280626000,38700,38750,38750,38650,3893
20230627,150800,31129962950,38700,38700,38800,38700,1060
20230627,150700,31088895650,38750,38700,38750,38700,1154
20230627,150600,31044184300,38750,38750,38750,38700,1656
20230627,150500,30980019500,38750,38750,38750,38700,464
20230627,150400,30962045950,38750,38750,38800,38700,745
20230627,150300,30933178750,38800,38750,38800,38750,2173
20230627,150200,30848964000,38800,38750,38800,38700,1830
20230627,150100,30778058100,38700,38700,38750,38700,1142
20230627,150000,30733825300,38750,38700,38750,38700,881
20230627,145900,30699715200,38700,38750,38750,38700,323
20230627,145800,30687210450,38700,38700,38750,38700,317
20230627,145700,30674934500,38700,38750,38750,38700,288
20230627,145600,30663777400,38700,38700,38750,38700,905
20230627,145500,30628732900,38750,38700,38750,38700,262
20230627,145400,30618585250,38700,38700,38750,38700,1036
20230627,145300,30578480900,38750,38700,38750,38700,218
20230627,145200,30570037900,38700,38700,38750,38700,791
20230627,145100,30539420300,38700,38750,38750,38700,654
20230627,145000,30514101900,38700,38750,38750,38700,4698
20230627,144900,30332261650,38750,38750,38750,38700,193
20230627,144800,30324783450,38700,38700,38750,38700,1010
20230627,144700,30285681650,38700,38750,38750,38700,674
20230627,144600,30259570350,38750,38750,38750,38700,2693
20230627,144500,30155233750,38750,38800,38800,38750,564
20230627,144400,30133359200,38800,38800,38800,38750,1510
20230627,144300,30074774200,38800,38800,38800,38750,1283
20230627,144200,30024994450,38800,38800,38800,38800,734
20230627,144100,29996515250,38800,38800,38800,38750,2063
20230627,144000,29916498400,38800,38900,38900,38750,3022
20230627,143900,29799193100,38900,38900,38900,38850,222
20230627,143800,29790557550,38900,38900,38900,38850,1044
20230627,143700,29749947050,38900,38900,38900,38850,1537
20230627,143600,29690192350,38850,38850,38900,38800,1382
20230627,143500,29636497650,38850,38800,38850,38800,1285
20230627,143400,29586623900,38850,38850,38850,38800,768
20230627,143300,29556788950,38850,38800,38850,38800,277
20230627,143200,29546034700,38800,38750,38850,38700,2060
20230627,143100,29466125050,38750,38650,38750,38650,4335
20230627,143000,29298365500,38700,38650,38700,38650,1150
20230627,142900,29253912300,38700,38700,38700,38650,193
20230627,142800,29246445950,38650,38700,38700,38650,1770
20230627,142700,29178007950,38650,38650,38700,38650,1137
20230627,142600,29134032900,38650,38650,38700,38650,177
20230627,142500,29127186950,38650,38650,38700,38650,271
20230627,142400,29116707700,38700,38650,38700,38650,426
20230627,142300,29100242550,38650,38700,38700,38650,1594
20230627,142200,29038628400,38650,38650,38650,38650,1361
20230627,142100,28986025750,38650,38650,38700,38650,513
20230627,142000,28966192850,38650,38650,38650,38600,1453
20230627,141900,28910042400,38650,38650,38700,38650,903
20230627,141800,28875140150,38650,38700,38700,38650,1084
20230627,141700,28833213850,38700,38700,38750,38650,1914
20230627,141600,28759121750,38700,38750,38750,38700,711
20230627,141500,28731571100,38750,38750,38750,38700,1054
20230627,141400,28690731850,38750,38700,38750,38700,717
20230627,141300,28662977000,38750,38750,38750,38700,921
20230627,141200,28627303550,38750,38750,38800,38700,339
20230627,141100,28614169550,38750,38750,38800,38700,718
20230627,141000,28586347100,38750,38750,38750,38750,811
20230627,140900,28554920850,38750,38700,38750,38700,536
20230627,140800,28534171350,38700,38700,38750,38700,526
20230627,140700,28513810050,38700,38700,38750,38700,333
20230627,140600,28500913650,38750,38750,38750,38700,159
20230627,140500,28494754650,38750,38750,38750,38700,396
20230627,140400,28479412150,38750,38750,38750,38700,917
20230627,140300,28443910100,38700,38700,38700,38700,371
20230627,140200,28429552400,38700,38700,38700,38650,715
20230627,140100,28401894550,38700,38650,38700,38650,620
20230627,140000,28377930700,38700,38700,38750,38700,1340
20230627,135900,28326067300,38700,38750,38750,38700,843
20230627,135800,28293407650,38750,38750,38750,38700,1621
20230627,135700,28230596100,38750,38800,38800,38750,195
20230627,135600,28223033900,38800,38750,38800,38750,201
20230627,135500,28215237850,38750,38750,38800,38750,331
20230627,135400,28202402300,38750,38800,38800,38750,181
20230627,135300,28195380950,38800,38750,38800,38750,226
20230627,135200,28186617350,38750,38750,38800,38750,705
20230627,135100,28159298550,38750,38700,38750,38700,542
20230627,135000,28138310350,38750,38650,38750,38650,1276
20230627,134900,28088930500,38650,38600,38650,38600,1488
20230627,134800,28031421250,38600,38550,38600,38550,639
20230627,134700,28006756100,38600,38600,38650,38600,3377
20230627,134600,27876392800,38650,38650,38650,38650,246
20230627,134500,27866884900,38600,38600,38650,38600,190
20230627,134400,27859544400,38600,38650,38650,38600,361
20230627,134300,27845604100,38600,38600,38650,38550,5921
20230627,134200,27617049650,38650,38650,38650,38650,491
20230627,134100,27598072500,38650,38650,38700,38600,6893
20230627,134000,27331819000,38700,38650,38700,38650,298
20230627,133900,27320291100,38700,38700,38700,38650,768
20230627,133800,27290574250,38700,38700,38700,38700,633
20230627,133700,27266077150,38700,38650,38700,38650,341
20230627,133600,27252884100,38650,38650,38700,38650,331
20230627,133500,27240078200,38650,38700,38700,38650,2387
20230627,133400,27147808950,38650,38700,38700,38650,183
20230627,133300,27140729300,38700,38700,38700,38650,1541
20230627,133200,27081093100,38700,38700,38700,38650,887
20230627,133100,27046767950,38700,38700,38750,38650,1125
20230627,133000,27003232750,38700,38700,38700,38700,86
20230627,132900,26999904550,38700,38700,38700,38650,2361
20230627,132800,26908603000,38700,38700,38700,38700,287
20230627,132700,26897496100,38700,38700,38750,38650,1736
20230627,132600,26830309200,38700,38650,38700,38650,1383
20230627,132500,26776788250,38650,38700,38700,38650,2298
20230627,132400,26687857000,38700,38700,38750,38700,1393
20230627,132300,26633945850,38750,38700,38750,38700,218
20230627,132200,26625501650,38700,38700,38750,38700,493
20230627,132100,26606421750,38700,38700,38750,38700,325
20230627,132000,26593843950,38700,38750,38750,38700,345
20230627,131900,26580487050,38700,38750,38750,38700,393
20230627,131800,26565277700,38750,38750,38750,38700,976
20230627,131700,26527495950,38750,38750,38800,38750,1778
20230627,131600,26458598400,38750,38800,38800,38750,374
20230627,131500,26444099450,38800,38800,38850,38800,1655
20230627,131400,26379884100,38800,38750,38850,38750,1374
20230627,131300,26326602700,38750,38650,38750,38650,825
20230627,131200,26294664450,38700,38650,38700,38600,286
20230627,131100,26283609250,38600,38600,38600,38550,2942
20230627,131000,26170119800,38600,38550,38600,38550,2770
20230627,130900,26063326300,38550,38600,38600,38550,4432
20230627,130800,25892381150,38600,38650,38700,38600,2332
20230627,130700,25802342500,38650,38600,38650,38600,896
20230627,130600,25767734350,38600,38750,38750,38600,21081
20230627,130500,24953155750,38750,38700,38750,38700,1358
20230627,130400,24900584650,38700,38700,38750,38700,767
20230627,130300,24870892600,38750,38750,38750,38700,146
20230627,130200,24865235700,38750,38750,38750,38700,780
20230627,130100,24835011800,38750,38750,38750,38750,1312
20230627,130000,24784171800,38750,38750,38800,38750,1276
20230627,125900,24734725450,38750,38750,38750,38750,558
20230627,125800,24713102950,38800,38750,38800,38750,168
20230627,125700,24706587600,38750,38750,38750,38750,1450
20230627,125600,24650400100,38750,38800,38800,38750,689
20230627,125500,24623689700,38800,38800,38800,38750,125
20230627,125400,24618840600,38800,38800,38800,38750,85
20230627,125300,24615544850,38800,38850,38850,38800,1661
20230627,125200,24551097700,38850,38800,38850,38800,168
20230627,125100,24544576350,38800,38850,38850,38800,197
20230627,125000,24536924900,38850,38850,38850,38800,203
20230627,124900,24529038800,38850,38800,38850,38800,370
20230627,124800,24514664350,38800,38850,38850,38800,228
20230627,124700,24505810300,38850,38850,38900,38850,852
20230627,124600,24472706850,38850,38800,38850,38800,494
20230627,124500,24453519550,38850,38850,38850,38850,180
20230627,124400,24446526550,38850,38800,38850,38800,321
20230627,124300,24434071700,38750,38800,38800,38750,1455
20230627,124200,24377671550,38800,38850,38850,38800,1016
20230627,124100,24338242350,38900,38800,38900,38800,3879
20230627,124000,24187726100,38800,38800,38800,38750,309
20230627,123900,24175739400,38800,38750,38800,38750,160
20230627,123800,24169537150,38750,38750,38750,38750,111
20230627,123700,24165235900,38800,38800,38800,38750,221
20230627,123600,24156662650,38800,38750,38800,38750,34
20230627,123500,24155345050,38750,38750,38800,38750,1151
20230627,123400,24110695150,38750,38750,38800,38700,396
20230627,123300,24095353000,38750,38750,38750,38700,198
20230627,123200,24087680650,38750,38750,38800,38750,1340
20230627,123100,24035755450,38750,38800,38800,38750,1550
20230627,123000,23975692300,38800,38750,38800,38750,673
20230627,122900,23949581500,38750,38700,38800,38700,3197
20230627,122800,23825813600,38700,38650,38700,38650,1270
20230627,122700,23776720650,38650,38700,38700,38650,871
20230627,122600,23743035700,38700,38700,38700,38650,3272
20230627,122500,23616559150,38700,38700,38700,38650,2395
20230627,122400,23523877650,38750,38750,38750,38700,2595
20230627,122300,23423444800,38750,38700,38750,38700,1330
20230627,122200,23371907400,38700,38700,38750,38700,2467
20230627,122100,23276425350,38700,38800,38800,38700,8531
20230627,122000,22945985900,38800,38750,38800,38750,1867
20230627,121900,22873550250,38800,38800,38850,38750,1458
20230627,121800,22816989600,38800,38800,38800,38750,870
20230627,121700,22783241000,38800,38750,38800,38750,284
20230627,121600,22772227600,38800,38800,38800,38750,130
20230627,121500,22767185400,38800,38850,38850,38750,581
20230627,121400,22744647150,38850,38800,38850,38750,169
20230627,121300,22738091300,38800,38800,38800,38800,277
20230627,121200,22727343700,38800,38750,38800,38750,1072
20230627,121100,22685750600,38800,38750,38800,38750,671
20230627,121000,22659739900,38800,38800,38800,38750,561
20230627,120900,22637974550,38800,38800,38800,38750,62
20230627,120800,22635570300,38800,38800,38800,38750,205
20230627,120700,22627617550,38800,38800,38850,38750,366
20230627,120600,22613417850,38800,38800,38800,38750,1613
20230627,120500,22550849150,38800,38800,38800,38800,611
20230627,120400,22527142350,38800,38800,38850,38800,775
20230627,120300,22497072250,38800,38850,38850,38800,2808
20230627,120200,22388111350,38850,38850,38950,38800,2825
20230627,120100,22278360750,38900,38950,38950,38900,677
20230627,120000,22252024100,38950,38900,38950,38850,1235
20230627,115900,22203982500,38850,38850,38900,38850,887
20230627,115800,22169522350,38850,38900,38900,38850,187
20230627,115700,22162257350,38900,38850,38900,38850,1069
20230627,115600,22120726600,38900,38900,38900,38850,1871
20230627,115500,22048032750,38900,38900,38900,38850,378
20230627,115400,22033346800,38900,38900,38900,38900,1346
20230627,115300,21980987400,38950,38950,39000,38900,442
20230627,115200,21963771950,39000,38950,39000,38950,285
20230627,115100,21952665000,39000,38950,39000,38950,343
20230627,115000,21939303750,38950,38900,38950,38900,785
20230627,114900,21908761500,38950,38900,38950,38900,404
20230627,114800,21893042750,38950,38900,38950,38900,100
20230627,114700,21889152400,38950,38900,38950,38900,535
20230627,114600,21868323200,38900,38900,38950,38900,395
20230627,114500,21852938950,38900,38950,38950,38900,1954
20230627,114400,21776894150,38950,38950,39000,38900,731
20230627,114300,21748435050,38950,38900,38950,38900,739
20230627,114200,21719664500,38900,38950,38950,38900,2912
20230627,114100,21606283650,38950,39000,39000,38950,1530
20230627,114000,21546676450,39000,39000,39050,39000,2756
20230627,113900,21439157450,39050,39000,39050,39000,155
20230627,113800,21433110950,39050,39000,39050,39000,217
20230627,113700,21424641450,39050,39000,39050,39000,1022
20230627,113600,21384778750,39050,39000,39050,39000,447
20230627,113500,21367342050,39050,39100,39100,39000,4561
20230627,113400,21189186650,39100,39150,39150,39100,780
20230627,113300,21158662900,39100,39150,39200,39100,81
20230627,113200,21155492200,39150,39150,39200,39150,1188
20230627,113100,21108980750,39150,39200,39200,39150,363
20230627,113000,21094755400,39150,39150,39150,39150,1103
20230627,112900,21051572950,39200,39150,39200,39150,1351
20230627,112800,20998650450,39200,39200,39200,39150,769
20230627,112700,20968525550,39150,39100,39150,39050,3755
20230627,112600,20821629400,39150,39100,39150,39100,977
20230627,112500,20783413850,39150,39050,39150,39050,1249
20230627,112400,20734573750,39050,39150,39150,39050,457
20230627,112300,20716712400,39100,39150,39150,39100,1102
20230627,112200,20673598700,39100,39100,39150,39050,2229
20230627,112100,20586391700,39050,39100,39100,39050,1350
20230627,112000,20533659550,39100,39150,39150,39050,3735
20230627,111900,20387581700,39150,39250,39250,39150,1210
20230627,111800,20340153000,39200,39200,39250,39200,510
20230627,111700,20320138400,39250,39200,39250,39150,238
20230627,111600,20310801600,39150,39200,39200,39100,2965
20230627,111500,20194701500,39200,39200,39250,39150,4519
20230627,111400,20017531250,39200,39300,39350,39200,3647
20230627,111300,19874294200,39300,39300,39350,39300,1085
20230627,111200,19831639250,39350,39300,39350,39250,3386
20230627,111100,19698434650,39300,39300,39350,39300,2968
20230627,111000,19581791500,39300,39300,39350,39300,1229
20230627,110900,19533463200,39300,39350,39400,39250,6284
20230627,110800,19286300500,39350,39400,39400,39350,1283
20230627,110700,19235768700,39350,39400,39400,39300,5808
20230627,110600,19007107000,39400,39300,39400,39250,11405
20230627,110500,18558317950,39250,39150,39250,39150,8445
20230627,110400,18227223400,39150,39100,39150,39100,964
20230627,110300,18189484900,39150,39200,39200,39100,1822
20230627,110200,18118140500,39150,39150,39200,39150,1740
20230627,110100,18049987800,39150,39150,39200,39100,2944
20230627,110000,17934736950,39150,39100,39150,39050,7001
20230627,105900,17660808400,39100,39050,39100,39000,2644
20230627,105800,17557526100,39050,38950,39050,38850,3763
20230627,105700,17410949450,39000,39000,39000,38950,1609
20230627,105600,17348204750,38950,39000,39000,38950,254
20230627,105500,17338307750,39000,39000,39000,38950,910
20230627,105400,17302827800,39000,39000,39000,39000,156
20230627,105300,17296743800,38950,38900,38950,38850,3532
20230627,105200,17159302150,38850,38900,38950,38850,1014
20230627,105100,17119857300,38950,38900,38950,38850,1227
20230627,105000,17072123600,38850,38900,38950,38850,601
20230627,104900,17048742450,38900,38950,38950,38900,777
20230627,104800,17018501550,38950,38850,38950,38850,271
20230627,104700,17007957250,38900,38750,38900,38700,5818
20230627,104600,16782168500,38750,38750,38750,38750,907
20230627,104500,16747022250,38750,38700,38750,38700,801
20230627,104400,16716010850,38700,38700,38750,38650,1256
20230627,104300,16667406300,38700,38700,38700,38650,274
20230627,104200,16656803850,38700,38700,38750,38650,3022
20230627,104100,16539843600,38700,38700,38750,38700,3673
20230627,104000,16397687700,38750,38700,38800,38700,777
20230627,103900,16367593650,38700,38750,38800,38700,4325
20230627,103800,16200039550,38800,38800,38800,38750,857
20230627,103700,16166827400,38800,38800,38800,38750,1400
20230627,103600,16112508200,38800,38900,38900,38800,1419
20230627,103500,16057382500,38850,38850,38900,38850,516
20230627,103400,16037331100,38850,38900,38950,38850,657
20230627,103300,16011775050,38950,39000,39000,38900,1427
20230627,103200,15956205200,39000,38850,39000,38850,3765
20230627,103100,15809809200,38900,38850,38900,38850,1117
20230627,103000,15766408100,38850,38850,38900,38850,734
20230627,102900,15737872800,38900,38800,38900,38750,3695
20230627,102800,15594472550,38800,38900,38900,38800,1558
20230627,102700,15533940300,38900,38850,38900,38800,4676
20230627,102600,15352403550,38850,38900,38900,38850,2051
20230627,102500,15272706400,38900,38900,38900,38850,463
20230627,102400,15254704600,38900,38900,38900,38850,410
20230627,102300,15238756450,38900,38900,38900,38850,1101
20230627,102200,15195934850,38900,38900,38950,38850,1414
20230627,102100,15140929750,38900,38850,38900,38850,545
20230627,102000,15119748500,38900,38950,39000,38850,3444
20230627,101900,14985794650,39000,38950,39000,38900,842
20230627,101800,14953021100,38950,38950,39000,38850,1344
20230627,101700,14900726800,38950,39000,39000,38850,7497
20230627,101600,14608769700,39000,39050,39100,39000,483
20230627,101500,14589912300,39050,39100,39100,39050,1168
20230627,101400,14544298550,39050,39100,39100,39050,1360
20230627,101300,14491151650,39100,39100,39100,39050,711
20230627,101200,14463370800,39100,39100,39100,39050,947
20230627,101100,14426349650,39100,39100,39100,39050,393
20230627,101000,14410984400,39050,39100,39100,39050,1335
20230627,100900,14358791200,39050,39050,39100,39000,2678
20230627,100800,14254138000,39050,39000,39050,39000,506
20230627,100700,14234396850,39000,38950,39050,38900,4166
20230627,100600,14072014250,39000,39000,39000,38950,936
20230627,100500,14035532000,39000,38950,39000,38950,380
20230627,100400,14020721700,38950,38950,39000,38950,1011
20230627,100300,13981338050,39000,38950,39000,38950,165
20230627,100200,13974905000,38950,39000,39000,38950,270
20230627,100100,13964381350,39000,38950,39000,38950,1509
20230627,100000,13905581100,38950,38950,39000,38900,1844
20230627,095900,13833820750,38950,39050,39050,38900,1120
20230627,095800,13790205900,39050,38900,39050,38900,3295
20230627,095700,13661776150,38900,39000,39000,38900,1063
20230627,095600,13620371200,39000,39000,39050,39000,1750
20230627,095500,13552112950,39000,39050,39050,39000,1684
20230627,095400,13486376600,39050,39050,39100,39050,874
20230627,095300,13452243400,39050,39050,39100,39050,894
20230627,095200,13417326800,39050,39100,39100,39050,478
20230627,095100,13398650250,39050,39000,39050,38950,3693
20230627,095000,13254649650,39050,39000,39050,38950,4196
20230627,094900,13090891700,39000,39050,39050,39000,869
20230627,094800,13056978850,39050,39000,39050,38950,1851
20230627,094700,12984796600,39000,38950,39000,38900,5051
20230627,094600,12788160650,38950,39000,39050,38950,813
20230627,094500,12756454000,39000,39050,39050,39000,1105
20230627,094400,12713327100,39050,39050,39100,39050,1563
20230627,094300,12652288000,39050,39000,39050,38950,3925
20230627,094200,12499205800,39050,39050,39100,39000,3830
20230627,094100,12349726750,39100,39100,39100,39050,2109
20230627,094000,12267347250,39050,39150,39150,39050,4357
20230627,093900,12096963700,39150,39150,39200,39150,733
20230627,093800,12068263350,39150,39150,39150,39100,4070
20230627,093700,11909029850,39200,39200,39250,39150,515
20230627,093600,11888840700,39200,39200,39250,39150,2047
20230627,093500,11808564450,39200,39150,39200,39150,1993
20230627,093400,11730491250,39150,39100,39150,39050,2212
20230627,093300,11643942600,39050,39100,39150,39050,2003
20230627,093200,11565658800,39100,39200,39200,39050,2983
20230627,093100,11448921700,39200,39050,39200,39000,3801
20230627,093000,11300340000,39050,39050,39100,38950,7971
20230627,092900,10989432900,39050,39200,39200,39050,8606
20230627,092800,10652770300,39200,39200,39250,39150,1867
20230627,092700,10579569900,39200,39250,39250,39200,1699
20230627,092600,10512954150,39250,39150,39250,39150,4919
20230627,092500,10320208550,39200,39200,39200,39150,4094
20230627,092400,10159870050,39200,39300,39350,39200,10643
20230627,092300,9741967850,39250,39350,39500,39250,15335
20230627,092200,9137896650,39350,39400,39450,39350,3803
20230627,092100,8988030200,39350,39300,39500,39300,32015
20230627,092000,7726253900,39350,39300,39400,39250,21073
20230627,091900,6897349700,39300,39250,39300,39200,15382
20230627,091800,6293104800,39250,39250,39250,39100,8283
20230627,091700,5968480200,39250,39050,39250,39000,6840
20230627,091600,5700787000,39050,39050,39150,39050,5583
20230627,091500,5482536550,39050,39150,39200,38900,11383
20230627,091400,5037617250,39150,39150,39200,39100,5246
20230627,091300,4832234900,39150,39100,39150,39100,1305
20230627,091200,4781187050,39100,39100,39300,39100,11310
20230627,091100,4338096550,39050,39050,39100,39000,4928
20230627,091000,4145559300,39050,39100,39100,38900,7877
20230627,090900,3838244900,39100,39150,39200,39050,8883
20230627,090800,3490668600,39200,39150,39200,39050,8043
20230627,090700,3176114550,39100,38850,39150,38850,13221
20230627,090600,2659525600,38850,38850,38900,38700,5518
20230627,090500,2445360700,38850,38800,38850,38700,6816
20230627,090400,2181069400,38800,38700,38900,38650,5655
20230627,090300,1961826750,38700,38900,38900,38650,7427
20230627,090200,1673751900,38900,38700,38950,38700,6908
20230627,090100,1405333800,38650,38800,38950,38550,12998
20230627,090000,901891250,38850,38850,38850,38700,18726