KissMeData/081660/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193800,4904279900,38750,38750,38750,38750,5205
20230628,193700,4904279900,38750,38750,38750,38750,0
20230628,193600,4904279900,38750,38750,38750,38750,0
20230628,193500,4904279900,38750,38750,38750,38750,0
20230628,193400,4904279900,38750,38750,38750,38750,0
20230628,193300,4904279900,38750,38750,38750,38750,0
20230628,193200,4904279900,38750,38750,38750,38750,0
20230628,193100,4904279900,38750,38750,38750,38750,0
20230628,193000,4904279900,38750,38750,38750,38750,0
20230628,192900,4904279900,38750,38750,38750,38750,0
20230628,192800,4904279900,38750,38750,38750,38750,0
20230628,192700,4904279900,38750,38750,38750,38750,0
20230628,192600,4904279900,38750,38750,38750,38750,0
20230628,192500,4904279900,38750,38750,38750,38750,0
20230628,192400,4904279900,38750,38750,38750,38750,0
20230628,192300,4904279900,38750,38750,38750,38750,0
20230628,192200,4904279900,38750,38750,38750,38750,0
20230628,192100,4904279900,38750,38750,38750,38750,0
20230628,192000,4904279900,38750,38750,38750,38750,0
20230628,191900,4904279900,38750,38750,38750,38750,0
20230628,191800,4904279900,38750,38750,38750,38750,0
20230628,191700,4904279900,38750,38750,38750,38750,0
20230628,191600,4904279900,38750,38750,38750,38750,0
20230628,191500,4904279900,38750,38750,38750,38750,0
20230628,191400,4904279900,38750,38750,38750,38750,0
20230628,191300,4904279900,38750,38750,38750,38750,0
20230628,191200,4904279900,38750,38750,38750,38750,0
20230628,191100,4904279900,38750,38750,38750,38750,0
20230628,191000,4904279900,38750,38750,38750,38750,0
20230628,190900,4904279900,38750,38750,38750,38750,0
20230628,190800,4904279900,38750,38750,38750,38750,5205
20230628,190700,4904279900,38750,38750,38750,38750,0
20230628,190600,4904279900,38750,38750,38750,38750,0
20230628,190500,4904279900,38750,38750,38750,38750,0
20230628,190400,4904279900,38750,38750,38750,38750,0
20230628,190300,4904279900,38750,38750,38750,38750,0
20230628,190200,4904279900,38750,38750,38750,38750,0
20230628,190100,4904279900,38750,38750,38750,38750,0
20230628,190000,4904279900,38750,38750,38750,38750,0
20230628,185900,4904279900,38750,38750,38750,38750,0
20230628,185800,4904279900,38750,38750,38750,38750,0
20230628,185700,4904279900,38750,38750,38750,38750,0
20230628,185600,4904279900,38750,38750,38750,38750,0
20230628,185500,4904279900,38750,38750,38750,38750,0
20230628,185400,4904279900,38750,38750,38750,38750,0
20230628,185300,4904279900,38750,38750,38750,38750,0
20230628,185200,4904279900,38750,38750,38750,38750,0
20230628,185100,4904279900,38750,38750,38750,38750,0
20230628,185000,4904279900,38750,38750,38750,38750,0
20230628,184900,4904279900,38750,38750,38750,38750,0
20230628,184800,4904279900,38750,38750,38750,38750,0
20230628,184700,4904279900,38750,38750,38750,38750,0
20230628,184600,4904279900,38750,38750,38750,38750,0
20230628,184500,4904279900,38750,38750,38750,38750,0
20230628,184400,4904279900,38750,38750,38750,38750,0
20230628,184300,4904279900,38750,38750,38750,38750,0
20230628,184200,4904279900,38750,38750,38750,38750,0
20230628,184100,4904279900,38750,38750,38750,38750,0
20230628,184000,4904279900,38750,38750,38750,38750,0
20230628,183900,4904279900,38750,38750,38750,38750,0
20230628,183800,4904279900,38750,38750,38750,38750,5205
20230628,183700,4904279900,38750,38750,38750,38750,0
20230628,183600,4904279900,38750,38750,38750,38750,0
20230628,183500,4904279900,38750,38750,38750,38750,0
20230628,183400,4904279900,38750,38750,38750,38750,0
20230628,183300,4904279900,38750,38750,38750,38750,0
20230628,183200,4904279900,38750,38750,38750,38750,0
20230628,183100,4904279900,38750,38750,38750,38750,0
20230628,183000,4904279900,38750,38750,38750,38750,0
20230628,182900,4904279900,38750,38750,38750,38750,0
20230628,182800,4904279900,38750,38750,38750,38750,0
20230628,182700,4904279900,38750,38750,38750,38750,0
20230628,182600,4904279900,38750,38750,38750,38750,0
20230628,182500,4904279900,38750,38750,38750,38750,0
20230628,182400,4904279900,38750,38750,38750,38750,0
20230628,182300,4904279900,38750,38750,38750,38750,0
20230628,182200,4904279900,38750,38750,38750,38750,0
20230628,182100,4904279900,38750,38750,38750,38750,0
20230628,182000,4904279900,38750,38750,38750,38750,0
20230628,181900,4904279900,38750,38750,38750,38750,0
20230628,181800,4904279900,38750,38750,38750,38750,0
20230628,181700,4904279900,38750,38750,38750,38750,0
20230628,181600,4904279900,38750,38750,38750,38750,0
20230628,181500,4904279900,38750,38750,38750,38750,0
20230628,181400,4904279900,38750,38750,38750,38750,0
20230628,181300,4904279900,38750,38750,38750,38750,0
20230628,181200,4904279900,38750,38750,38750,38750,0
20230628,181100,4904279900,38750,38750,38750,38750,0
20230628,181000,4904279900,38750,38750,38750,38750,0
20230628,180900,4904279900,38750,38750,38750,38750,0
20230628,180800,4904279900,38750,38750,38750,38750,5205
20230628,180700,4904279900,38750,38750,38750,38750,0
20230628,180600,4904279900,38750,38750,38750,38750,0
20230628,180500,4904279900,38750,38750,38750,38750,0
20230628,180400,4904279900,38750,38750,38750,38750,0
20230628,180300,4904279900,38750,38750,38750,38750,0
20230628,180200,4904279900,38750,38750,38750,38750,0
20230628,180100,4904279900,38750,38750,38750,38750,0
20230628,180000,4904279900,38750,38750,38750,38750,0
20230628,175900,4904279900,38750,38750,38750,38750,0
20230628,175800,4904279900,38750,38750,38750,38750,0
20230628,175700,4904279900,38750,38750,38750,38750,0
20230628,175600,4904279900,38750,38750,38750,38750,0
20230628,175500,4904279900,38750,38750,38750,38750,0
20230628,175400,4904279900,38750,38750,38750,38750,0
20230628,175300,4904279900,38750,38750,38750,38750,0
20230628,175200,4904279900,38750,38750,38750,38750,0
20230628,175100,4904279900,38750,38750,38750,38750,0
20230628,175000,4904279900,38750,38750,38750,38750,0
20230628,174900,4904279900,38750,38750,38750,38750,0
20230628,174800,4904279900,38750,38750,38750,38750,0
20230628,174700,4904279900,38750,38750,38750,38750,0
20230628,174600,4904279900,38750,38750,38750,38750,0
20230628,174500,4904279900,38750,38750,38750,38750,0
20230628,174400,4904279900,38750,38750,38750,38750,0
20230628,174300,4904279900,38750,38750,38750,38750,0
20230628,174200,4904279900,38750,38750,38750,38750,0
20230628,174100,4904279900,38750,38750,38750,38750,0
20230628,174000,4904279900,38750,38750,38750,38750,0
20230628,173900,4904279900,38750,38750,38750,38750,0
20230628,173800,4904279900,38750,38750,38750,38750,5205
20230628,173700,4904279900,38750,38750,38750,38750,0
20230628,173600,4904279900,38750,38750,38750,38750,0
20230628,173500,4904279900,38750,38750,38750,38750,0
20230628,173400,4904279900,38750,38750,38750,38750,0
20230628,173300,4904279900,38750,38750,38750,38750,0
20230628,173200,4904279900,38750,38750,38750,38750,0
20230628,173100,4904279900,38750,38750,38750,38750,0
20230628,173000,4904279900,38750,38750,38750,38750,0
20230628,172900,4904279900,38750,38750,38750,38750,0
20230628,172800,4904279900,38750,38750,38750,38750,0
20230628,172700,4904279900,38750,38750,38750,38750,0
20230628,172600,4904279900,38750,38750,38750,38750,0
20230628,172500,4904279900,38750,38750,38750,38750,0
20230628,172400,4904279900,38750,38750,38750,38750,0
20230628,172300,4904279900,38750,38750,38750,38750,0
20230628,172200,4904279900,38750,38750,38750,38750,0
20230628,172100,4904279900,38750,38750,38750,38750,0
20230628,172000,4904279900,38750,38750,38750,38750,0
20230628,171900,4904279900,38750,38750,38750,38750,0
20230628,171800,4904279900,38750,38750,38750,38750,0
20230628,171700,4904279900,38750,38750,38750,38750,0
20230628,171600,4904279900,38750,38750,38750,38750,0
20230628,171500,4904279900,38750,38750,38750,38750,0
20230628,171400,4904279900,38750,38750,38750,38750,0
20230628,171300,4904279900,38750,38750,38750,38750,0
20230628,171200,4904279900,38750,38750,38750,38750,0
20230628,171100,4904279900,38750,38750,38750,38750,0
20230628,171000,4904279900,38750,38750,38750,38750,0
20230628,170900,4904279900,38750,38750,38750,38750,0
20230628,170800,4904279900,38750,38750,38750,38750,5205
20230628,170700,4904279900,38750,38750,38750,38750,0
20230628,170600,4904279900,38750,38750,38750,38750,0
20230628,170500,4904279900,38750,38750,38750,38750,0
20230628,170400,4904279900,38750,38750,38750,38750,0
20230628,170300,4904279900,38750,38750,38750,38750,0
20230628,170200,4904279900,38750,38750,38750,38750,0
20230628,170100,4904279900,38750,38750,38750,38750,0
20230628,170000,4904279900,38750,38750,38750,38750,0
20230628,165900,4904279900,38750,38750,38750,38750,0
20230628,165800,4904279900,38750,38750,38750,38750,0
20230628,165700,4904279900,38750,38750,38750,38750,0
20230628,165600,4904279900,38750,38750,38750,38750,0
20230628,165500,4904279900,38750,38750,38750,38750,0
20230628,165400,4904279900,38750,38750,38750,38750,0
20230628,165300,4904279900,38750,38750,38750,38750,0
20230628,165200,4904279900,38750,38750,38750,38750,0
20230628,165100,4904279900,38750,38750,38750,38750,0
20230628,165000,4904279900,38750,38750,38750,38750,0
20230628,164900,4904279900,38750,38750,38750,38750,0
20230628,164800,4904279900,38750,38750,38750,38750,0
20230628,164700,4904279900,38750,38750,38750,38750,0
20230628,164600,4904279900,38750,38750,38750,38750,0
20230628,164500,4904279900,38750,38750,38750,38750,0
20230628,164400,4904279900,38750,38750,38750,38750,0
20230628,164300,4904279900,38750,38750,38750,38750,0
20230628,164200,4904279900,38750,38750,38750,38750,0
20230628,164100,4904279900,38750,38750,38750,38750,0
20230628,164000,4904279900,38750,38750,38750,38750,0
20230628,163900,4904279900,38750,38750,38750,38750,0
20230628,163800,4904279900,38750,38750,38750,38750,5205
20230628,163700,4904279900,38750,38750,38750,38750,0
20230628,163600,4904279900,38750,38750,38750,38750,0
20230628,163500,4904279900,38750,38750,38750,38750,0
20230628,163400,4904279900,38750,38750,38750,38750,0
20230628,163300,4904279900,38750,38750,38750,38750,0
20230628,163200,4904279900,38750,38750,38750,38750,0
20230628,163100,4904279900,38750,38750,38750,38750,0
20230628,163000,4904279900,38750,38750,38750,38750,0
20230628,162900,4904279900,38750,38750,38750,38750,0
20230628,162800,4904279900,38750,38750,38750,38750,0
20230628,162700,4904279900,38750,38750,38750,38750,0
20230628,162600,4904279900,38750,38750,38750,38750,0
20230628,162500,4904279900,38750,38750,38750,38750,0
20230628,162400,4904279900,38750,38750,38750,38750,0
20230628,162300,4904279900,38750,38750,38750,38750,0
20230628,162200,4904279900,38750,38750,38750,38750,0
20230628,162100,4904279900,38750,38750,38750,38750,0
20230628,162000,4904279900,38750,38750,38750,38750,0
20230628,161900,4904279900,38750,38750,38750,38750,0
20230628,161800,4904279900,38750,38750,38750,38750,0
20230628,161700,4904279900,38750,38750,38750,38750,0
20230628,161600,4904279900,38750,38750,38750,38750,0
20230628,161500,4904279900,38750,38750,38750,38750,0
20230628,161400,4904279900,38750,38750,38750,38750,0
20230628,161300,4904279900,38750,38750,38750,38750,0
20230628,161200,4904279900,38750,38750,38750,38750,0
20230628,161100,4904279900,38750,38750,38750,38750,0
20230628,161000,4904279900,38750,38750,38750,38750,0
20230628,160900,4904279900,38750,38750,38750,38750,0
20230628,160800,4904279900,38750,38750,38750,38750,5205
20230628,160700,4904279900,38750,38750,38750,38750,0
20230628,160600,4904279900,38750,38750,38750,38750,0
20230628,160500,4904279900,38750,38750,38750,38750,0
20230628,160400,4904279900,38750,38750,38750,38750,0
20230628,160300,4904279900,38750,38750,38750,38750,0
20230628,160200,4904279900,38750,38750,38750,38750,0
20230628,160100,4904279900,38750,38750,38750,38750,0
20230628,160000,4904279900,38750,38750,38750,38750,0
20230628,155900,4904279900,38750,38750,38750,38750,0
20230628,155800,4904279900,38750,38750,38750,38750,0
20230628,155700,4904279900,38750,38750,38750,38750,0
20230628,155600,4904279900,38750,38750,38750,38750,0
20230628,155500,4904279900,38750,38750,38750,38750,0
20230628,155400,4904279900,38750,38750,38750,38750,0
20230628,155300,4904279900,38750,38750,38750,38750,0
20230628,155200,4904279900,38750,38750,38750,38750,0
20230628,155100,4904279900,38750,38750,38750,38750,0
20230628,155000,4904279900,38750,38750,38750,38750,0
20230628,154900,4904279900,38750,38750,38750,38750,0
20230628,154800,4904279900,38750,38750,38750,38750,0
20230628,154700,4904279900,38750,38750,38750,38750,0
20230628,154600,4904279900,38750,38750,38750,38750,0
20230628,154500,4904279900,38750,38750,38750,38750,0
20230628,154400,4904279900,38750,38750,38750,38750,0
20230628,154300,4904279900,38750,38750,38750,38750,0
20230628,154200,4904279900,38750,38750,38750,38750,0
20230628,154100,4904279900,38750,38750,38750,38750,0
20230628,154000,4904279900,38750,38750,38750,38750,0
20230628,153900,4904279900,38750,38750,38750,38750,0
20230628,153800,4904279900,38750,38750,38750,38750,5205
20230628,153700,4904279900,38750,38750,38750,38750,0
20230628,153600,4904279900,38750,38750,38750,38750,0
20230628,153500,4904279900,38750,38750,38750,38750,0
20230628,153400,4904279900,38750,38750,38750,38750,0
20230628,153300,4904279900,38750,38750,38750,38750,0
20230628,153200,4904279900,38750,38750,38750,38750,0
20230628,153100,4904279900,38750,38750,38750,38750,0
20230628,153000,4904279900,38750,38750,38750,38750,5205
20230628,152900,4702586150,38750,38750,38750,38750,0
20230628,152800,4702586150,38750,38750,38750,38750,0
20230628,152700,4702586150,38750,38750,38750,38750,0
20230628,152600,4702586150,38750,38750,38750,38750,0
20230628,152500,4702586150,38750,38750,38750,38750,0
20230628,152400,4702586150,38750,38750,38750,38750,0
20230628,152300,4702586150,38750,38750,38750,38750,0
20230628,152200,4702586150,38750,38750,38750,38750,0
20230628,152100,4702586150,38750,38750,38750,38750,0
20230628,152000,4702586150,38750,38750,38750,38750,0
20230628,151900,4702586150,38750,38700,38750,38650,235
20230628,151800,4693493900,38700,38700,38700,38700,59
20230628,151700,4691210600,38700,38700,38700,38650,117
20230628,151600,4686684400,38700,38750,38750,38650,313
20230628,151500,4674560900,38750,38700,38750,38700,94
20230628,151400,4670919100,38700,38650,38750,38650,205
20230628,151300,4662985350,38700,38700,38750,38700,46
20230628,151200,4661204250,38750,38750,38750,38750,39
20230628,151100,4659693000,38750,38700,38750,38700,160
20230628,151000,4653498050,38700,38750,38750,38700,77
20230628,150900,4650514450,38750,38750,38750,38750,69
20230628,150800,4647840700,38700,38700,38750,38700,58
20230628,150700,4645593350,38750,38700,38750,38700,1929
20230628,150600,4570929250,38650,38700,38700,38650,700
20230628,150500,4543839300,38700,38650,38700,38650,143
20230628,150400,4538306750,38700,38700,38750,38650,1996
20230628,150300,4461066400,38750,38700,38750,38700,171
20230628,150200,4454444300,38750,38700,38750,38700,123
20230628,150100,4449678100,38700,38750,38750,38700,134
20230628,150000,4444489650,38750,38800,38800,38700,3018
20230628,145900,4327541150,38750,38750,38800,38750,260
20230628,145800,4317457550,38750,38750,38800,38750,321
20230628,145700,4305013750,38800,38800,38800,38750,366
20230628,145600,4290825550,38800,38800,38800,38750,116
20230628,145500,4286326000,38750,38800,38800,38750,606
20230628,145400,4262837150,38750,38800,38800,38750,234
20230628,145300,4253760800,38750,38800,38800,38750,94
20230628,145200,4250114500,38750,38750,38800,38750,103
20230628,145100,4246119250,38750,38800,38800,38750,208
20230628,145000,4238051700,38800,38800,38800,38750,205
20230628,144900,4230099850,38750,38750,38800,38750,193
20230628,144800,4222614200,38750,38800,38800,38750,160
20230628,144700,4216407500,38750,38750,38800,38750,108
20230628,144600,4212218350,38750,38750,38800,38750,424
20230628,144500,4195785450,38800,38800,38800,38750,167
20230628,144400,4189307900,38800,38750,38800,38750,65
20230628,144300,4186786850,38750,38750,38800,38750,100
20230628,144200,4182909750,38800,38800,38800,38750,194
20230628,144100,4175383600,38750,38750,38800,38750,86
20230628,144000,4172049350,38750,38750,38800,38750,128
20230628,143900,4167084450,38750,38800,38800,38750,134
20230628,143800,4161886350,38800,38750,38800,38750,69
20230628,143700,4159211600,38750,38800,38800,38750,95
20230628,143600,4155527800,38800,38800,38800,38750,112
20230628,143500,4151183250,38750,38750,38800,38750,115
20230628,143400,4146723900,38750,38750,38800,38750,227
20230628,143300,4137916700,38800,38800,38800,38750,263
20230628,143200,4127718250,38750,38800,38800,38750,771
20230628,143100,4097839350,38750,38750,38800,38750,73
20230628,143000,4095007350,38750,38800,38800,38750,205
20230628,142900,4087055350,38750,38750,38800,38750,20
20230628,142800,4086280150,38750,38750,38800,38750,63
20230628,142700,4083836250,38750,38800,38800,38750,141
20230628,142600,4078367700,38750,38750,38800,38750,85
20230628,142500,4075071750,38750,38800,38800,38750,238
20230628,142400,4065846100,38750,38800,38800,38750,309
20230628,142300,4053867450,38750,38700,38800,38700,1366
20230628,142200,4000933150,38700,38800,38800,38700,1065
20230628,142100,3959690700,38800,38800,38800,38750,251
20230628,142000,3949959950,38800,38700,38800,38700,2041
20230628,141900,3870870450,38700,38700,38750,38650,1196
20230628,141800,3824581500,38650,38700,38700,38650,260
20230628,141700,3814525500,38650,38650,38700,38650,387
20230628,141600,3799560250,38650,38650,38750,38650,3914
20230628,141500,3648074150,38650,38700,38700,38650,755
20230628,141400,3618861350,38700,38650,38700,38650,55
20230628,141300,3616734700,38650,38700,38700,38650,35
20230628,141200,3615381100,38700,38750,38750,38650,802
20230628,141100,3584340650,38700,38750,38750,38700,146
20230628,141000,3578689550,38700,38750,38750,38700,139
20230628,140900,3573304850,38700,38800,38800,38700,4467
20230628,140800,3400276150,38800,38750,38800,38750,31
20230628,140700,3399073650,38750,38750,38800,38750,90
20230628,140600,3395581900,38800,38800,38800,38750,145
20230628,140500,3389957450,38800,38750,38800,38750,89
20230628,140400,3386504800,38800,38800,38800,38750,117
20230628,140300,3381965250,38750,38800,38800,38750,237
20230628,140200,3372773250,38750,38800,38800,38750,48
20230628,140100,3370911150,38750,38750,38800,38750,55
20230628,140000,3368778800,38800,38800,38800,38750,201
20230628,135900,3360980500,38800,38800,38800,38800,146
20230628,135800,3355315700,38750,38800,38800,38750,52
20230628,135700,3353300500,38800,38800,38800,38750,171
20230628,135600,3346666050,38800,38750,38800,38750,32
20230628,135500,3345424650,38750,38800,38800,38750,80
20230628,135400,3342322350,38800,38800,38800,38750,480
20230628,135300,3323713750,38800,38750,38800,38750,71
20230628,135200,3320961550,38750,38800,38800,38750,56
20230628,135100,3318788850,38750,38800,38800,38750,110
20230628,135000,3314521750,38750,38800,38800,38750,595
20230628,134900,3291462700,38750,38750,38750,38750,211
20230628,134800,3283286450,38800,38800,38800,38750,108
20230628,134700,3279096150,38750,38800,38800,38750,51
20230628,134600,3277118950,38750,38800,38800,38750,63
20230628,134500,3274675400,38750,38800,38800,38750,145
20230628,134400,3269051000,38750,38750,38750,38750,50
20230628,134300,3267113500,38750,38800,38800,38750,54
20230628,134200,3265018800,38800,38800,38800,38750,128
20230628,134100,3260053950,38800,38750,38800,38750,30
20230628,134000,3258890350,38750,38850,38850,38750,2447
20230628,133900,3163946000,38800,38850,38850,38800,263
20230628,133800,3153733150,38850,38850,38850,38800,89
20230628,133700,3150275850,38800,38800,38850,38800,59
20230628,133600,3147985300,38800,38850,38850,38800,102
20230628,133500,3144022750,38800,38850,38850,38800,141
20230628,133400,3138545200,38850,38850,38850,38800,53
20230628,133300,3136487700,38850,38850,38850,38850,85
20230628,133200,3133185450,38800,38850,38850,38800,113
20230628,133100,3128795700,38800,38800,38850,38800,50
20230628,133000,3126854850,38850,38850,38850,38850,202
20230628,132900,3119007150,38850,38800,38850,38800,51
20230628,132800,3117027400,38850,38850,38850,38850,67
20230628,132700,3114424450,38850,38850,38850,38850,92
20230628,132600,3110850250,38800,38800,38850,38800,51
20230628,132500,3108870600,38800,38850,38850,38800,40
20230628,132400,3107316800,38850,38850,38850,38800,409
20230628,132300,3091442150,38800,38850,38850,38800,51
20230628,132200,3089462350,38850,38850,38850,38800,411
20230628,132100,3073510050,38800,38850,38850,38800,111
20230628,132000,3069199300,38850,38850,38850,38850,96
20230628,131900,3065469700,38850,38800,38850,38800,161
20230628,131800,3059219900,38850,38850,38850,38800,197
20230628,131700,3051568000,38850,38850,38850,38850,58
20230628,131600,3049314700,38850,38800,38850,38800,148
20230628,131500,3043568950,38850,38850,38850,38800,209
20230628,131400,3035450850,38800,38850,38850,38800,120
20230628,131300,3030788950,38800,38800,38800,38800,51
20230628,131200,3028810150,38850,38850,38850,38850,146
20230628,131100,3023138050,38850,38850,38850,38800,76
20230628,131000,3020185500,38850,38800,38850,38800,106
20230628,130900,3016068950,38850,38850,38850,38850,161
20230628,130800,3009814100,38850,38850,38850,38850,27
20230628,130700,3008765150,38800,38850,38850,38800,81
20230628,130600,3005620100,38800,38850,38850,38800,90
20230628,130500,3002123650,38800,38800,38850,38800,408
20230628,130400,2986290950,38850,38850,38850,38850,33
20230628,130300,2985008900,38850,38850,38850,38850,208
20230628,130200,2976928100,38800,38850,38850,38800,48
20230628,130100,2975064850,38800,38850,38850,38800,499
20230628,130000,2955683800,38850,38850,38850,38850,164
20230628,125900,2949312400,38800,38800,38800,38800,31
20230628,125800,2948109600,38850,38850,38850,38850,45
20230628,125700,2946361350,38800,38850,38850,38800,94
20230628,125600,2942711000,38850,38850,38850,38800,20
20230628,125500,2941934050,38850,38800,38850,38800,90
20230628,125400,2938437600,38800,38850,38850,38800,93
20230628,125300,2934826100,38850,38850,38850,38850,77
20230628,125200,2931834650,38850,38850,38850,38850,98
20230628,125100,2928027350,38850,38900,38900,38850,1069
20230628,125000,2886492600,38900,38900,38900,38900,121
20230628,124900,2881785700,38900,38850,38900,38850,52
20230628,124800,2879764500,38850,38900,38900,38850,280
20230628,124700,2868882500,38900,38900,38900,38900,715
20230628,124600,2841069000,38850,38700,38900,38700,9828
20230628,124500,2459859050,38750,38750,38750,38750,166
20230628,124400,2453426550,38700,38750,38750,38700,387
20230628,124300,2438440850,38750,38750,38750,38700,118
20230628,124200,2433869900,38750,38750,38750,38750,126
20230628,124100,2428987400,38750,38750,38750,38700,132
20230628,124000,2423872450,38700,38750,38750,38700,156
20230628,123900,2417829000,38750,38750,38750,38750,247
20230628,123800,2408257750,38750,38700,38750,38700,72
20230628,123700,2405470400,38750,38750,38750,38750,96
20230628,123600,2401750400,38750,38750,38750,38700,1026
20230628,123500,2362037950,38750,38700,38750,38700,100
20230628,123400,2358164600,38750,38750,38750,38750,140
20230628,123300,2352739600,38750,38750,38750,38700,221
20230628,123200,2344177350,38700,38750,38750,38700,90
20230628,123100,2340691400,38700,38750,38750,38700,276
20230628,123000,2330006450,38750,38750,38750,38700,168
20230628,122900,2323498050,38750,38750,38750,38750,190
20230628,122800,2316135550,38750,38700,38750,38700,344
20230628,122700,2302820550,38750,38750,38750,38700,132
20230628,122600,2297707100,38750,38700,38750,38700,1781
20230628,122500,2228771300,38700,38700,38700,38700,33
20230628,122400,2227494200,38650,38750,38750,38650,522
20230628,122300,2207290350,38750,38700,38750,38700,30
20230628,122200,2206128100,38750,38700,38750,38700,1159
20230628,122100,2161270600,38700,38750,38750,38700,114
20230628,122000,2156853150,38700,38750,38750,38700,162
20230628,121900,2150580650,38700,38750,38750,38700,97
20230628,121800,2146823450,38750,38750,38750,38750,109
20230628,121700,2142599700,38750,38750,38750,38750,34
20230628,121600,2141282200,38700,38750,38750,38700,33
20230628,121500,2140005050,38750,38750,38750,38700,214
20230628,121400,2131716250,38700,38700,38700,38700,32
20230628,121300,2130477850,38750,38750,38750,38750,21
20230628,121200,2129664100,38750,38750,38750,38700,145
20230628,121100,2124048150,38750,38750,38750,38700,68
20230628,121000,2121414700,38750,38750,38750,38750,44
20230628,120900,2119709700,38750,38750,38750,38750,62
20230628,120800,2117307200,38700,38750,38750,38700,95
20230628,120700,2113628000,38750,38700,38750,38700,37
20230628,120600,2112194800,38750,38750,38750,38700,113
20230628,120500,2107817600,38700,38750,38750,38700,360
20230628,120400,2093883100,38750,38750,38750,38750,27
20230628,120300,2092836850,38750,38750,38750,38700,128
20230628,120200,2087878400,38750,38700,38750,38700,527
20230628,120100,2067482200,38750,38750,38750,38750,53
20230628,120000,2065428450,38700,38750,38750,38700,118
20230628,115900,2060857500,38750,38750,38750,38750,122
20230628,115800,2056130000,38750,38750,38750,38700,51
20230628,115700,2054155350,38700,38700,38750,38650,2437
20230628,115600,1959835300,38700,38700,38700,38700,60
20230628,115500,1957513300,38650,38700,38700,38650,72
20230628,115400,1954728450,38700,38700,38700,38700,141
20230628,115300,1949271750,38700,38700,38700,38700,1
20230628,115200,1949233050,38700,38650,38700,38650,49
20230628,115100,1947338350,38700,38700,38700,38650,142
20230628,115000,1941843000,38700,38700,38700,38650,41
20230628,114900,1940257850,38700,38700,38700,38700,103
20230628,114800,1936271750,38700,38700,38700,38700,122
20230628,114700,1931550350,38700,38700,38700,38650,62
20230628,114600,1929152550,38650,38700,38700,38650,30
20230628,114500,1927991800,38700,38700,38700,38650,131
20230628,114400,1922922150,38650,38700,38700,38650,83
20230628,114300,1919711600,38700,38700,38700,38650,34
20230628,114200,1918396150,38700,38700,38700,38650,129
20230628,114100,1913405500,38700,38700,38700,38700,33
20230628,114000,1912128400,38700,38700,38700,38700,96
20230628,113900,1908413200,38700,38700,38700,38650,113
20230628,113800,1904041650,38700,38700,38700,38700,25
20230628,113700,1903074150,38700,38700,38700,38650,54
20230628,113600,1900984400,38650,38700,38700,38650,94
20230628,113500,1897348150,38700,38750,38750,38650,226
20230628,113400,1888604600,38750,38750,38750,38700,121
20230628,113300,1883917400,38750,38700,38750,38700,62
20230628,113200,1881517200,38700,38750,38750,38700,480
20230628,113100,1862938850,38700,38750,38750,38700,66
20230628,113000,1860384550,38750,38750,38750,38750,179
20230628,112900,1853448300,38700,38700,38700,38700,86
20230628,112800,1850120100,38700,38700,38750,38700,120
20230628,112700,1845475300,38750,38750,38750,38700,163
20230628,112600,1839160250,38750,38700,38750,38700,48
20230628,112500,1837301800,38700,38750,38750,38700,38
20230628,112400,1835829450,38750,38750,38750,38700,874
20230628,112300,1801998950,38750,38750,38750,38700,83
20230628,112200,1798784250,38700,38750,38750,38700,26
20230628,112100,1797776800,38750,38750,38750,38700,642
20230628,112000,1772924300,38700,38750,38750,38700,84
20230628,111900,1769670850,38750,38750,38750,38700,222
20230628,111800,1761068550,38750,38800,38800,38750,153
20230628,111700,1755135750,38750,38800,38800,38750,1217
20230628,111600,1707972050,38800,38750,38800,38750,81
20230628,111500,1704829300,38750,38800,38800,38750,201
20230628,111400,1697035500,38800,38750,38800,38750,76
20230628,111300,1694088400,38800,38800,38800,38800,86
20230628,111200,1690751600,38750,38800,38800,38750,149
20230628,111100,1684972000,38800,38800,38800,38800,362
20230628,111000,1670926400,38800,38750,38800,38750,45
20230628,110900,1669181950,38800,38800,38800,38800,147
20230628,110800,1663478350,38800,38800,38800,38800,27
20230628,110700,1662430750,38800,38750,38800,38750,48
20230628,110600,1660569950,38800,38800,38800,38800,145
20230628,110500,1654943950,38800,38800,38800,38800,1
20230628,110400,1654905150,38750,38800,38800,38750,65
20230628,110300,1652384700,38800,38800,38800,38800,90
20230628,110200,1648892700,38750,38750,38800,38750,49
20230628,110100,1646993100,38800,38800,38800,38800,20
20230628,110000,1646217100,38800,38800,38800,38800,96
20230628,105900,1642492300,38750,38800,38800,38750,51
20230628,105800,1640515050,38800,38800,38800,38800,36
20230628,105700,1639118250,38750,38800,38800,38750,456
20230628,105600,1621440500,38800,38800,38800,38750,67
20230628,105500,1618842450,38800,38750,38800,38750,71
20230628,105400,1616087750,38800,38750,38800,38750,115
20230628,105300,1611627300,38750,38750,38800,38750,222
20230628,105200,1603022050,38750,38800,38800,38750,79
20230628,105100,1599956900,38800,38850,38850,38750,183
20230628,105000,1592854350,38800,38850,38850,38800,619
20230628,104900,1568832300,38800,38800,38850,38800,129
20230628,104800,1563826950,38800,38800,38850,38800,392
20230628,104700,1548613100,38850,38850,38850,38800,53
20230628,104600,1546554100,38800,38800,38800,38800,32
20230628,104500,1545312500,38800,38850,38850,38800,203
20230628,104400,1537427550,38850,38800,38850,38800,122
20230628,104300,1532691500,38850,38850,38850,38800,63
20230628,104200,1530245550,38850,38850,38850,38800,113
20230628,104100,1525856500,38850,38850,38850,38850,19
20230628,104000,1525118350,38800,38850,38850,38800,96
20230628,103900,1521390300,38850,38850,38850,38800,91
20230628,103800,1517855100,38850,38800,38850,38800,477
20230628,103700,1499332050,38850,38850,38850,38850,2
20230628,103600,1499254350,38850,38850,38850,38850,105
20230628,103500,1495175100,38850,38850,38850,38800,648
20230628,103400,1470024350,38850,38850,38850,38850,26
20230628,103300,1469014250,38850,38900,38900,38850,384
20230628,103200,1454091700,38900,38900,38900,38900,0
20230628,103100,1454091700,38900,38900,38900,38850,264
20230628,103000,1443831500,38850,38900,38900,38850,297
20230628,102900,1432289800,38900,38900,38900,38900,17
20230628,102800,1431628500,38900,38850,38900,38850,554
20230628,102700,1410101700,38850,38900,38900,38850,763
20230628,102600,1380456000,38850,38900,38900,38850,44
20230628,102500,1378744450,38900,38900,38900,38900,36
20230628,102400,1377344050,38900,38900,38900,38900,145
20230628,102300,1371703550,38900,38900,38900,38850,460
20230628,102200,1353809600,38900,38800,38950,38800,4947
20230628,102100,1161464000,38800,38800,38850,38800,227
20230628,102000,1152650550,38850,38850,38850,38800,62
20230628,101900,1150242850,38800,38850,38850,38800,472
20230628,101800,1131928400,38850,38850,38850,38800,1300
20230628,101700,1081483650,38850,38850,38850,38850,55
20230628,101600,1079346900,38850,38850,38850,38850,21
20230628,101500,1078531050,38850,38800,38850,38800,130
20230628,101400,1073480600,38850,38850,38850,38850,50
20230628,101300,1071538100,38850,38800,38850,38800,4
20230628,101200,1071382750,38850,38850,38850,38800,154
20230628,101100,1065400650,38850,38850,38850,38850,2
20230628,101000,1065322950,38850,38850,38850,38850,88
20230628,100900,1061904150,38850,38850,38850,38800,661
20230628,100800,1036249800,38800,38800,38800,38800,2
20230628,100700,1036172200,38850,38850,38900,38850,701
20230628,100600,1008934450,38900,38900,38900,38900,66
20230628,100500,1006367050,38900,38900,38900,38900,16
20230628,100400,1005744650,38900,38900,38900,38900,78
20230628,100300,1002710450,38900,38850,38900,38850,92
20230628,100200,999132300,38900,38900,38900,38850,80
20230628,100100,996021950,38900,38850,38900,38850,561
20230628,100000,974224650,38850,38900,38900,38850,184
20230628,095900,967072200,38900,38900,38900,38900,27
20230628,095800,966021900,38900,38850,38900,38850,18
20230628,095700,965321750,38900,38900,38900,38900,53
20230628,095600,963260050,38900,38900,38900,38850,1076
20230628,095500,921455250,38900,38900,38900,38850,25
20230628,095400,920482800,38900,38900,38900,38900,67
20230628,095300,917876500,38850,38900,38900,38850,95
20230628,095200,914182350,38900,38900,38900,38900,104
20230628,095100,910136750,38900,38850,38900,38850,55
20230628,095000,907997750,38850,38900,38900,38850,104
20230628,094900,903952650,38900,38900,38900,38900,750
20230628,094800,874777650,38950,38950,38950,38900,44
20230628,094700,873063900,38950,38900,38950,38900,11
20230628,094600,872635500,38950,38950,38950,38900,64
20230628,094500,870143200,38950,38950,38950,38950,50
20230628,094400,868195700,38950,38900,38950,38900,17
20230628,094300,867533600,38950,38950,38950,38950,270
20230628,094200,857017100,38950,38950,38950,38950,27
20230628,094100,855965450,38950,38950,38950,38950,19
20230628,094000,855225400,38950,38950,38950,38950,62
20230628,093900,852810500,39000,38900,39000,38900,68
20230628,093800,850159800,38900,38950,38950,38900,132
20230628,093700,845019550,38950,39000,39000,38950,172
20230628,093600,838320100,39000,39000,39000,39000,35
20230628,093500,836955100,38900,39000,39000,38900,619
20230628,093400,812865200,38950,38950,38950,38950,49
20230628,093300,810956650,38900,38950,39000,38900,332
20230628,093200,798025250,38950,38950,39000,38900,459
20230628,093100,780150600,39000,39050,39050,39000,291
20230628,093000,768801500,39100,39050,39100,39050,93
20230628,092900,765168400,39050,39050,39100,39050,192
20230628,092800,757669850,39100,39100,39100,39100,28
20230628,092700,756575050,39050,39050,39100,39050,457
20230628,092600,738728250,39100,39100,39100,39100,261
20230628,092500,728523150,39150,39150,39150,39100,367
20230628,092400,714167550,39150,39150,39150,39100,105
20230628,092300,710056850,39100,39150,39150,39100,304
20230628,092200,698168050,39150,39150,39150,39100,35
20230628,092100,696798200,39150,39150,39150,39100,30
20230628,092000,695624200,39150,39100,39150,39050,1150
20230628,091900,650649400,39100,39150,39150,39050,889
20230628,091800,615913100,39150,39100,39150,39050,1988
20230628,091700,538174500,39100,39050,39100,39050,91
20230628,091600,534617850,39050,39050,39100,39050,408
20230628,091500,518682650,39100,39100,39100,39050,113
20230628,091400,514264650,39100,38950,39100,38950,4130
20230628,091300,353051550,39000,38900,39000,38900,2632
20230628,091200,250567200,38950,39000,39000,38900,324
20230628,091100,237943450,39000,39000,39000,39000,135
20230628,091000,232678450,39000,38900,39000,38900,229
20230628,090900,223763650,39000,38900,39000,38900,86
20230628,090800,220411650,38900,38950,39000,38900,322
20230628,090700,207862900,38900,39000,39000,38900,858
20230628,090600,174441850,38950,38900,39000,38900,794
20230628,090500,143514050,38900,38850,38950,38850,1370
20230628,090400,90249100,38850,38750,38850,38700,497
20230628,090300,70989550,38750,38750,38750,38700,260
20230628,090200,60915650,38700,38900,38900,38700,373
20230628,090100,46426700,38850,38850,38900,38850,286
20230628,090000,35315100,38850,38850,38900,38850,909