KissMeData/005290/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193400,28363515650,37350,37350,37350,37350,14411
20230613,193300,28363515650,37350,37350,37350,37350,0
20230613,193200,28363515650,37350,37350,37350,37350,0
20230613,193100,28363515650,37350,37350,37350,37350,0
20230613,193000,28363515650,37350,37350,37350,37350,0
20230613,192900,28363515650,37350,37350,37350,37350,0
20230613,192800,28363515650,37350,37350,37350,37350,0
20230613,192700,28363515650,37350,37350,37350,37350,0
20230613,192600,28363515650,37350,37350,37350,37350,0
20230613,192500,28363515650,37350,37350,37350,37350,0
20230613,192400,28363515650,37350,37350,37350,37350,0
20230613,192300,28363515650,37350,37350,37350,37350,0
20230613,192200,28363515650,37350,37350,37350,37350,0
20230613,192100,28363515650,37350,37350,37350,37350,0
20230613,192000,28363515650,37350,37350,37350,37350,0
20230613,191900,28363515650,37350,37350,37350,37350,0
20230613,191800,28363515650,37350,37350,37350,37350,0
20230613,191700,28363515650,37350,37350,37350,37350,0
20230613,191600,28363515650,37350,37350,37350,37350,0
20230613,191500,28363515650,37350,37350,37350,37350,0
20230613,191400,28363515650,37350,37350,37350,37350,0
20230613,191300,28363515650,37350,37350,37350,37350,0
20230613,191200,28363515650,37350,37350,37350,37350,0
20230613,191100,28363515650,37350,37350,37350,37350,0
20230613,191000,28363515650,37350,37350,37350,37350,0
20230613,190900,28363515650,37350,37350,37350,37350,0
20230613,190800,28363515650,37350,37350,37350,37350,0
20230613,190700,28363515650,37350,37350,37350,37350,0
20230613,190600,28363515650,37350,37350,37350,37350,0
20230613,190500,28363515650,37350,37350,37350,37350,0
20230613,190400,28363515650,37350,37350,37350,37350,14411
20230613,190300,28363515650,37350,37350,37350,37350,0
20230613,190200,28363515650,37350,37350,37350,37350,0
20230613,190100,28363515650,37350,37350,37350,37350,0
20230613,190000,28363515650,37350,37350,37350,37350,0
20230613,185900,28363515650,37350,37350,37350,37350,0
20230613,185800,28363515650,37350,37350,37350,37350,0
20230613,185700,28363515650,37350,37350,37350,37350,0
20230613,185600,28363515650,37350,37350,37350,37350,0
20230613,185500,28363515650,37350,37350,37350,37350,0
20230613,185400,28363515650,37350,37350,37350,37350,0
20230613,185300,28363515650,37350,37350,37350,37350,0
20230613,185200,28363515650,37350,37350,37350,37350,0
20230613,185100,28363515650,37350,37350,37350,37350,0
20230613,185000,28363515650,37350,37350,37350,37350,0
20230613,184900,28363515650,37350,37350,37350,37350,0
20230613,184800,28363515650,37350,37350,37350,37350,0
20230613,184700,28363515650,37350,37350,37350,37350,0
20230613,184600,28363515650,37350,37350,37350,37350,0
20230613,184500,28363515650,37350,37350,37350,37350,0
20230613,184400,28363515650,37350,37350,37350,37350,0
20230613,184300,28363515650,37350,37350,37350,37350,0
20230613,184200,28363515650,37350,37350,37350,37350,0
20230613,184100,28363515650,37350,37350,37350,37350,0
20230613,184000,28363515650,37350,37350,37350,37350,0
20230613,183900,28363515650,37350,37350,37350,37350,0
20230613,183800,28363515650,37350,37350,37350,37350,0
20230613,183700,28363515650,37350,37350,37350,37350,0
20230613,183600,28363515650,37350,37350,37350,37350,0
20230613,183500,28363515650,37350,37350,37350,37350,0
20230613,183400,28363515650,37350,37350,37350,37350,14411
20230613,183300,28363515650,37350,37350,37350,37350,0
20230613,183200,28363515650,37350,37350,37350,37350,0
20230613,183100,28363515650,37350,37350,37350,37350,0
20230613,183000,28363515650,37350,37350,37350,37350,0
20230613,182900,28363515650,37350,37350,37350,37350,0
20230613,182800,28363515650,37350,37350,37350,37350,0
20230613,182700,28363515650,37350,37350,37350,37350,0
20230613,182600,28363515650,37350,37350,37350,37350,0
20230613,182500,28363515650,37350,37350,37350,37350,0
20230613,182400,28363515650,37350,37350,37350,37350,0
20230613,182300,28363515650,37350,37350,37350,37350,0
20230613,182200,28363515650,37350,37350,37350,37350,0
20230613,182100,28363515650,37350,37350,37350,37350,0
20230613,182000,28363515650,37350,37350,37350,37350,0
20230613,181900,28363515650,37350,37350,37350,37350,0
20230613,181800,28363515650,37350,37350,37350,37350,0
20230613,181700,28363515650,37350,37350,37350,37350,0
20230613,181600,28363515650,37350,37350,37350,37350,0
20230613,181500,28363515650,37350,37350,37350,37350,0
20230613,181400,28363515650,37350,37350,37350,37350,0
20230613,181300,28363515650,37350,37350,37350,37350,0
20230613,181200,28363515650,37350,37350,37350,37350,0
20230613,181100,28363515650,37350,37350,37350,37350,0
20230613,181000,28363515650,37350,37350,37350,37350,0
20230613,180900,28363515650,37350,37350,37350,37350,0
20230613,180800,28363515650,37350,37350,37350,37350,0
20230613,180700,28363515650,37350,37350,37350,37350,0
20230613,180600,28363515650,37350,37350,37350,37350,0
20230613,180500,28363515650,37350,37350,37350,37350,0
20230613,180400,28363515650,37350,37350,37350,37350,14411
20230613,180300,28363515650,37350,37350,37350,37350,0
20230613,180200,28363515650,37350,37350,37350,37350,0
20230613,180100,28363515650,37350,37350,37350,37350,0
20230613,180000,28363515650,37350,37350,37350,37350,0
20230613,175900,28363515650,37350,37350,37350,37350,0
20230613,175800,28363515650,37350,37350,37350,37350,0
20230613,175700,28363515650,37350,37350,37350,37350,0
20230613,175600,28363515650,37350,37350,37350,37350,0
20230613,175500,28363515650,37350,37350,37350,37350,0
20230613,175400,28363515650,37350,37350,37350,37350,0
20230613,175300,28363515650,37350,37350,37350,37350,0
20230613,175200,28363515650,37350,37350,37350,37350,0
20230613,175100,28363515650,37350,37350,37350,37350,0
20230613,175000,28363515650,37350,37350,37350,37350,0
20230613,174900,28363515650,37350,37350,37350,37350,0
20230613,174800,28363515650,37350,37350,37350,37350,0
20230613,174700,28363515650,37350,37350,37350,37350,0
20230613,174600,28363515650,37350,37350,37350,37350,0
20230613,174500,28363515650,37350,37350,37350,37350,0
20230613,174400,28363515650,37350,37350,37350,37350,0
20230613,174300,28363515650,37350,37350,37350,37350,0
20230613,174200,28363515650,37350,37350,37350,37350,0
20230613,174100,28363515650,37350,37350,37350,37350,0
20230613,174000,28363515650,37350,37350,37350,37350,0
20230613,173900,28363515650,37350,37350,37350,37350,0
20230613,173800,28363515650,37350,37350,37350,37350,0
20230613,173700,28363515650,37350,37350,37350,37350,0
20230613,173600,28363515650,37350,37350,37350,37350,0
20230613,173500,28363515650,37350,37350,37350,37350,0
20230613,173400,28363515650,37350,37350,37350,37350,14411
20230613,173300,28363515650,37350,37350,37350,37350,0
20230613,173200,28363515650,37350,37350,37350,37350,0
20230613,173100,28363515650,37350,37350,37350,37350,0
20230613,173000,28363515650,37350,37350,37350,37350,0
20230613,172900,28363515650,37350,37350,37350,37350,0
20230613,172800,28363515650,37350,37350,37350,37350,0
20230613,172700,28363515650,37350,37350,37350,37350,0
20230613,172600,28363515650,37350,37350,37350,37350,0
20230613,172500,28363515650,37350,37350,37350,37350,0
20230613,172400,28363515650,37350,37350,37350,37350,0
20230613,172300,28363515650,37350,37350,37350,37350,0
20230613,172200,28363515650,37350,37350,37350,37350,0
20230613,172100,28363515650,37350,37350,37350,37350,0
20230613,172000,28363515650,37350,37350,37350,37350,0
20230613,171900,28363515650,37350,37350,37350,37350,0
20230613,171800,28363515650,37350,37350,37350,37350,0
20230613,171700,28363515650,37350,37350,37350,37350,0
20230613,171600,28363515650,37350,37350,37350,37350,0
20230613,171500,28363515650,37350,37350,37350,37350,0
20230613,171400,28363515650,37350,37350,37350,37350,0
20230613,171300,28363515650,37350,37350,37350,37350,0
20230613,171200,28363515650,37350,37350,37350,37350,0
20230613,171100,28363515650,37350,37350,37350,37350,0
20230613,171000,28363515650,37350,37350,37350,37350,0
20230613,170900,28363515650,37350,37350,37350,37350,0
20230613,170800,28363515650,37350,37350,37350,37350,0
20230613,170700,28363515650,37350,37350,37350,37350,0
20230613,170600,28363515650,37350,37350,37350,37350,0
20230613,170500,28363515650,37350,37350,37350,37350,0
20230613,170400,28363515650,37350,37350,37350,37350,14411
20230613,170300,28363515650,37350,37350,37350,37350,0
20230613,170200,28363515650,37350,37350,37350,37350,0
20230613,170100,28363515650,37350,37350,37350,37350,0
20230613,170000,28363515650,37350,37350,37350,37350,0
20230613,165900,28363515650,37350,37350,37350,37350,0
20230613,165800,28363515650,37350,37350,37350,37350,0
20230613,165700,28363515650,37350,37350,37350,37350,0
20230613,165600,28363515650,37350,37350,37350,37350,0
20230613,165500,28363515650,37350,37350,37350,37350,0
20230613,165400,28363515650,37350,37350,37350,37350,0
20230613,165300,28363515650,37350,37350,37350,37350,0
20230613,165200,28363515650,37350,37350,37350,37350,0
20230613,165100,28363515650,37350,37350,37350,37350,0
20230613,165000,28363515650,37350,37350,37350,37350,0
20230613,164900,28363515650,37350,37350,37350,37350,0
20230613,164800,28363515650,37350,37350,37350,37350,0
20230613,164700,28363515650,37350,37350,37350,37350,0
20230613,164600,28363515650,37350,37350,37350,37350,0
20230613,164500,28363515650,37350,37350,37350,37350,0
20230613,164400,28363515650,37350,37350,37350,37350,0
20230613,164300,28363515650,37350,37350,37350,37350,0
20230613,164200,28363515650,37350,37350,37350,37350,0
20230613,164100,28363515650,37350,37350,37350,37350,0
20230613,164000,28363515650,37350,37350,37350,37350,0
20230613,163900,28363515650,37350,37350,37350,37350,0
20230613,163800,28363515650,37350,37350,37350,37350,0
20230613,163700,28363515650,37350,37350,37350,37350,0
20230613,163600,28363515650,37350,37350,37350,37350,0
20230613,163500,28363515650,37350,37350,37350,37350,0
20230613,163400,28363515650,37350,37350,37350,37350,14411
20230613,163300,28363515650,37350,37350,37350,37350,0
20230613,163200,28363515650,37350,37350,37350,37350,0
20230613,163100,28363515650,37350,37350,37350,37350,0
20230613,163000,28363515650,37350,37350,37350,37350,0
20230613,162900,28363515650,37350,37350,37350,37350,0
20230613,162800,28363515650,37350,37350,37350,37350,0
20230613,162700,28363515650,37350,37350,37350,37350,0
20230613,162600,28363515650,37350,37350,37350,37350,0
20230613,162500,28363515650,37350,37350,37350,37350,0
20230613,162400,28363515650,37350,37350,37350,37350,0
20230613,162300,28363515650,37350,37350,37350,37350,0
20230613,162200,28363515650,37350,37350,37350,37350,0
20230613,162100,28363515650,37350,37350,37350,37350,0
20230613,162000,28363515650,37350,37350,37350,37350,0
20230613,161900,28363515650,37350,37350,37350,37350,0
20230613,161800,28363515650,37350,37350,37350,37350,0
20230613,161700,28363515650,37350,37350,37350,37350,0
20230613,161600,28363515650,37350,37350,37350,37350,0
20230613,161500,28363515650,37350,37350,37350,37350,0
20230613,161400,28363515650,37350,37350,37350,37350,0
20230613,161300,28363515650,37350,37350,37350,37350,0
20230613,161200,28363515650,37350,37350,37350,37350,0
20230613,161100,28363515650,37350,37350,37350,37350,0
20230613,161000,28363515650,37350,37350,37350,37350,0
20230613,160900,28363515650,37350,37350,37350,37350,0
20230613,160800,28363515650,37350,37350,37350,37350,0
20230613,160700,28363515650,37350,37350,37350,37350,0
20230613,160600,28363515650,37350,37350,37350,37350,0
20230613,160500,28363515650,37350,37350,37350,37350,0
20230613,160400,28363515650,37350,37350,37350,37350,14411
20230613,160300,28363515650,37350,37350,37350,37350,0
20230613,160200,28363515650,37350,37350,37350,37350,0
20230613,160100,28363515650,37350,37350,37350,37350,0
20230613,160000,28363515650,37350,37350,37350,37350,0
20230613,155900,28363515650,37350,37350,37350,37350,0
20230613,155800,28363515650,37350,37350,37350,37350,0
20230613,155700,28363515650,37350,37350,37350,37350,0
20230613,155600,28363515650,37350,37350,37350,37350,0
20230613,155500,28363515650,37350,37350,37350,37350,0
20230613,155400,28363515650,37350,37350,37350,37350,0
20230613,155300,28363515650,37350,37350,37350,37350,0
20230613,155200,28363515650,37350,37350,37350,37350,0
20230613,155100,28363515650,37350,37350,37350,37350,0
20230613,155000,28363515650,37350,37350,37350,37350,0
20230613,154900,28363515650,37350,37350,37350,37350,0
20230613,154800,28363515650,37350,37350,37350,37350,0
20230613,154700,28363515650,37350,37350,37350,37350,0
20230613,154600,28363515650,37350,37350,37350,37350,0
20230613,154500,28363515650,37350,37350,37350,37350,0
20230613,154400,28363515650,37350,37350,37350,37350,0
20230613,154300,28363515650,37350,37350,37350,37350,0
20230613,154200,28363515650,37350,37350,37350,37350,0
20230613,154100,28363515650,37350,37350,37350,37350,0
20230613,154000,28363515650,37350,37350,37350,37350,0
20230613,153900,28363515650,37350,37350,37350,37350,0
20230613,153800,28363515650,37350,37350,37350,37350,0
20230613,153700,28363515650,37350,37350,37350,37350,0
20230613,153600,28363515650,37350,37350,37350,37350,0
20230613,153500,28363515650,37350,37350,37350,37350,0
20230613,153400,28363515650,37350,37350,37350,37350,14411
20230613,153300,28363515650,37350,37350,37350,37350,0
20230613,153200,28363515650,37350,37350,37350,37350,0
20230613,153100,28363515650,37350,37350,37350,37350,0
20230613,153000,28363515650,37350,37350,37350,37350,14411
20230613,152900,27825264800,37250,37250,37250,37250,0
20230613,152800,27825264800,37250,37250,37250,37250,0
20230613,152700,27825264800,37250,37250,37250,37250,0
20230613,152600,27825264800,37250,37250,37250,37250,0
20230613,152500,27825264800,37250,37250,37250,37250,0
20230613,152400,27825264800,37250,37250,37250,37250,0
20230613,152300,27825264800,37250,37250,37250,37250,0
20230613,152200,27825264800,37250,37250,37250,37250,0
20230613,152100,27825264800,37250,37250,37250,37250,0
20230613,152000,27825264800,37250,37250,37250,37250,0
20230613,151900,27825264800,37250,37200,37250,37200,4254
20230613,151800,27666917200,37250,37250,37250,37200,1843
20230613,151700,27598268500,37250,37250,37250,37200,5222
20230613,151600,27403842450,37200,37200,37250,37200,2217
20230613,151500,27321369950,37250,37300,37300,37200,4576
20230613,151400,27150926750,37250,37250,37300,37250,678
20230613,151300,27125647150,37250,37200,37300,37150,5099
20230613,151200,26935581300,37200,37200,37200,37150,4588
20230613,151100,26764908400,37200,37250,37250,37200,759
20230613,151000,26736637350,37250,37200,37250,37150,7162
20230613,150900,26470132200,37200,37250,37250,37200,1726
20230613,150800,26405840250,37250,37300,37300,37200,3469
20230613,150700,26276592500,37300,37200,37350,37200,5353
20230613,150600,26077240550,37250,37200,37250,37150,10196
20230613,150500,25697947600,37200,37200,37200,37200,885
20230613,150400,25665025600,37250,37250,37300,37200,1481
20230613,150300,25609858300,37250,37200,37250,37200,1289
20230613,150200,25561855550,37200,37250,37300,37200,3358
20230613,150100,25436768450,37250,37250,37300,37250,437
20230613,150000,25420486950,37300,37350,37350,37300,1793
20230613,145900,25353597950,37300,37300,37350,37300,450
20230613,145800,25336800850,37300,37300,37350,37300,310
20230613,145700,25325227450,37300,37350,37350,37250,2044
20230613,145600,25248975400,37300,37300,37350,37300,544
20230613,145500,25228674100,37300,37300,37350,37300,596
20230613,145400,25206429200,37300,37300,37350,37300,1270
20230613,145300,25159047850,37350,37300,37350,37300,2296
20230613,145200,25073386500,37300,37350,37350,37300,1042
20230613,145100,25034509500,37350,37350,37400,37300,1915
20230613,145000,24962974200,37350,37350,37400,37350,752
20230613,144900,24934874000,37350,37450,37450,37350,1546
20230613,144800,24877060650,37400,37400,37450,37400,1846
20230613,144700,24808008200,37450,37450,37450,37400,9517
20230613,144600,24451606950,37450,37400,37450,37400,569
20230613,144500,24430305800,37450,37400,37450,37400,318
20230613,144400,24418402050,37400,37450,37450,37400,278
20230613,144300,24407994500,37400,37400,37450,37400,385
20230613,144200,24393585150,37400,37400,37450,37400,287
20230613,144100,24382840800,37400,37400,37450,37400,660
20230613,144000,24358144900,37400,37450,37450,37400,1259
20230613,143900,24311047900,37450,37450,37500,37400,912
20230613,143800,24276883900,37450,37500,37500,37450,2624
20230613,143700,24178598900,37450,37450,37500,37450,841
20230613,143600,24147078700,37450,37500,37500,37450,361
20230613,143500,24133544050,37500,37500,37500,37450,2156
20230613,143400,24052773600,37500,37450,37500,37450,530
20230613,143300,24032913650,37500,37400,37500,37400,2016
20230613,143200,23957402950,37450,37450,37450,37400,383
20230613,143100,23943068300,37400,37450,37500,37400,360
20230613,143000,23929577150,37500,37500,37500,37400,7027
20230613,142900,23666605150,37450,37450,37500,37450,1025
20230613,142800,23628208300,37450,37500,37500,37450,1009
20230613,142700,23590406900,37450,37450,37500,37450,957
20230613,142600,23554555750,37500,37500,37500,37450,1628
20230613,142500,23493547100,37500,37500,37550,37450,4101
20230613,142400,23339846550,37500,37500,37550,37500,1419
20230613,142300,23286602500,37500,37550,37550,37500,1323
20230613,142200,23236970650,37550,37400,37550,37400,3129
20230613,142100,23119716050,37400,37400,37500,37350,6925
20230613,142000,22860414400,37400,37350,37400,37350,433
20230613,141900,22844231300,37400,37350,37400,37300,1599
20230613,141800,22784500450,37350,37350,37400,37300,537
20230613,141700,22764447350,37350,37350,37400,37350,1186
20230613,141600,22720139300,37350,37350,37400,37350,2018
20230613,141500,22644764050,37400,37350,37400,37350,358
20230613,141400,22631390650,37400,37350,37400,37350,1198
20230613,141300,22586645050,37400,37400,37400,37350,696
20230613,141200,22560634900,37400,37350,37400,37350,229
20230613,141100,22552081300,37400,37400,37400,37350,187
20230613,141000,22545089250,37400,37350,37400,37350,191
20230613,140900,22537953050,37400,37350,37400,37350,196
20230613,140800,22530631700,37350,37350,37400,37350,489
20230613,140700,22512365100,37350,37350,37400,37350,253
20230613,140600,22502910150,37350,37450,37450,37350,1498
20230613,140500,22446886850,37450,37450,37450,37400,4825
20230613,140400,22266203700,37450,37500,37500,37400,1648
20230613,140300,22204485050,37450,37500,37500,37450,112
20230613,140200,22200290000,37450,37450,37500,37450,441
20230613,140100,22183771350,37450,37550,37550,37450,1519
20230613,140000,22126812200,37550,37550,37550,37500,322
20230613,135900,22114729500,37550,37550,37550,37500,988
20230613,135800,22077649550,37550,37550,37550,37500,429
20230613,135700,22061544600,37500,37550,37550,37500,290
20230613,135600,22050659850,37550,37550,37550,37500,436
20230613,135500,22034291050,37550,37550,37550,37500,546
20230613,135400,22013791650,37550,37500,37550,37500,628
20230613,135300,21990222850,37500,37500,37550,37500,505
20230613,135200,21971271600,37550,37450,37550,37450,8328
20230613,135100,21658982600,37450,37400,37450,37400,581
20230613,135000,21637237350,37450,37450,37450,37400,1760
20230613,134900,21571392450,37450,37400,37450,37400,587
20230613,134800,21549415850,37450,37450,37450,37400,705
20230613,134700,21523019800,37400,37450,37450,37400,319
20230613,134600,21511079200,37450,37450,37450,37400,751
20230613,134500,21482974600,37450,37400,37500,37400,2297
20230613,134400,21396960850,37450,37400,37450,37400,1701
20230613,134300,21333330450,37400,37250,37400,37250,5402
20230613,134200,21131644950,37300,37350,37350,37300,507
20230613,134100,21112718500,37350,37350,37350,37250,961
20230613,134000,21076878950,37350,37300,37350,37300,707
20230613,133900,21050500250,37300,37250,37300,37250,757
20230613,133800,21022271250,37250,37300,37350,37250,807
20230613,133700,20992157500,37350,37300,37350,37300,437
20230613,133600,20975839500,37300,37350,37350,37300,724
20230613,133500,20948821650,37350,37350,37350,37300,901
20230613,133400,20915201100,37350,37250,37350,37250,529
20230613,133300,20895471000,37300,37300,37300,37200,1284
20230613,133200,20847625150,37300,37300,37300,37200,4118
20230613,133100,20694216250,37300,37350,37350,37300,405
20230613,133000,20679096200,37300,37300,37350,37300,1186
20230613,132900,20634844400,37350,37300,37350,37300,796
20230613,132800,20605147950,37300,37350,37350,37250,1994
20230613,132700,20530750450,37350,37350,37350,37300,751
20230613,132600,20502713500,37350,37400,37400,37300,1622
20230613,132500,20442161400,37400,37400,37400,37350,726
20230613,132400,20415032600,37400,37400,37400,37350,535
20230613,132300,20395036650,37400,37450,37450,37400,1003
20230613,132200,20357516900,37450,37350,37450,37300,5081
20230613,132100,20167569000,37350,37350,37350,37300,398
20230613,132000,20152706700,37300,37350,37350,37300,455
20230613,131900,20135718850,37350,37350,37350,37300,1120
20230613,131800,20093909750,37350,37300,37350,37300,639
20230613,131700,20070068000,37350,37300,37350,37300,874
20230613,131600,20037440600,37300,37300,37350,37300,822
20230613,131500,20006763350,37300,37250,37350,37250,4446
20230613,131400,19840934000,37250,37300,37300,37250,745
20230613,131300,19813169450,37250,37250,37300,37250,343
20230613,131200,19800379900,37300,37250,37300,37250,290
20230613,131100,19789567750,37300,37300,37300,37250,793
20230613,131000,19760014700,37300,37250,37350,37200,2759
20230613,130900,19657252400,37250,37250,37350,37250,619
20230613,130800,19634161700,37300,37350,37350,37300,868
20230613,130700,19601776150,37350,37350,37400,37300,477
20230613,130600,19583960400,37350,37400,37400,37300,957
20230613,130500,19548212250,37350,37300,37400,37300,5301
20230613,130400,19350218600,37300,37300,37350,37300,2161
20230613,130300,19269601300,37300,37200,37300,37200,2322
20230613,130200,19183078250,37250,37250,37250,37200,303
20230613,130100,19171793650,37250,37150,37250,37150,2373
20230613,130000,19083568450,37200,37200,37200,37150,1119
20230613,125900,19041983250,37200,37200,37200,37150,1934
20230613,125800,18970116100,37150,37200,37200,37150,238
20230613,125700,18961272550,37200,37150,37200,37150,24
20230613,125600,18960380900,37150,37200,37200,37150,2688
20230613,125500,18860516600,37200,37150,37200,37150,655
20230613,125400,18836154150,37150,37200,37200,37150,92
20230613,125300,18832733600,37200,37150,37200,37150,173
20230613,125200,18826304850,37150,37200,37200,37150,585
20230613,125100,18804568850,37200,37150,37200,37150,254
20230613,125000,18795129200,37150,37150,37200,37150,740
20230613,124900,18767635000,37200,37200,37200,37150,927
20230613,124800,18733196050,37150,37250,37250,37150,1593
20230613,124700,18673936000,37200,37250,37250,37200,211
20230613,124600,18666078800,37250,37150,37250,37150,1065
20230613,124500,18626454650,37200,37200,37200,37150,802
20230613,124400,18596627250,37150,37250,37250,37150,2528
20230613,124300,18502579900,37250,37150,37250,37150,1651
20230613,124200,18441106650,37150,37200,37200,37150,341
20230613,124100,18428421750,37150,37100,37150,37100,878
20230613,124000,18395805350,37150,37150,37150,37100,269
20230613,123900,18385824200,37100,37150,37150,37100,509
20230613,123800,18366940050,37100,37150,37150,37100,15
20230613,123700,18366383500,37150,37100,37150,37100,103
20230613,123600,18362557200,37100,37100,37150,37050,863
20230613,123500,18330539400,37100,37150,37150,37100,980
20230613,123400,18294176350,37100,37100,37150,37050,1144
20230613,123300,18251726450,37050,37050,37100,37050,2002
20230613,123200,18177533700,37050,37100,37100,37050,5696
20230613,123100,17966212300,37150,37150,37150,37100,831
20230613,123000,17935380100,37150,37150,37150,37100,3176
20230613,122900,17817401700,37200,37250,37250,37200,972
20230613,122800,17781243100,37250,37200,37250,37200,823
20230613,122700,17750591750,37250,37250,37250,37200,657
20230613,122600,17726121300,37200,37200,37250,37200,223
20230613,122500,17717823050,37200,37250,37250,37200,128
20230613,122400,17713060700,37200,37200,37250,37200,259
20230613,122300,17703424100,37200,37250,37250,37200,443
20230613,122200,17686931400,37250,37250,37250,37250,92
20230613,122100,17683504400,37250,37200,37250,37200,1768
20230613,122000,17617646900,37200,37200,37250,37200,240
20230613,121900,17608717900,37200,37250,37250,37200,170
20230613,121800,17602392250,37200,37200,37200,37200,59
20230613,121700,17600197450,37250,37200,37250,37200,100
20230613,121600,17596475650,37250,37250,37250,37200,116
20230613,121500,17592154800,37250,37250,37250,37200,44
20230613,121400,17590517400,37250,37250,37250,37200,524
20230613,121300,17571019300,37200,37250,37250,37200,344
20230613,121200,17558219300,37250,37250,37250,37150,162
20230613,121100,17552186400,37250,37200,37250,37150,315
20230613,121000,17540465550,37150,37200,37200,37150,766
20230613,120900,17511971700,37200,37200,37250,37200,271
20230613,120800,17501890250,37200,37200,37200,37150,472
20230613,120700,17484332000,37200,37150,37200,37150,777
20230613,120600,17455433400,37200,37150,37200,37150,209
20230613,120500,17447662600,37150,37150,37150,37100,657
20230613,120400,17423258750,37150,37150,37150,37100,699
20230613,120300,17397299700,37150,37150,37150,37150,62
20230613,120200,17394996400,37150,37200,37200,37100,3815
20230613,120100,17253263100,37200,37200,37250,37150,239
20230613,120000,17244372600,37200,37200,37250,37150,2418
20230613,115900,17154426250,37200,37250,37250,37200,270
20230613,115800,17144377600,37250,37250,37250,37250,2063
20230613,115700,17067530850,37250,37300,37300,37250,439
20230613,115600,17051176550,37300,37300,37300,37250,87
20230613,115500,17047933050,37300,37250,37300,37250,77
20230613,115400,17045063700,37250,37250,37250,37250,228
20230613,115300,17036570700,37250,37250,37300,37250,165
20230613,115200,17030424400,37250,37300,37300,37250,184
20230613,115100,17023569250,37300,37250,37300,37250,45
20230613,115000,17021891000,37250,37250,37300,37250,435
20230613,114900,17005687000,37250,37300,37300,37250,84
20230613,114800,17002554450,37250,37150,37250,37150,5080
20230613,114700,16813721450,37150,37200,37200,37150,241
20230613,114600,16804760400,37200,37200,37250,37150,1523
20230613,114500,16748108550,37200,37200,37250,37200,4214
20230613,114400,16591331850,37200,37250,37250,37200,365
20230613,114300,16577737100,37200,37300,37300,37200,3723
20230613,114200,16439058100,37300,37300,37300,37250,209
20230613,114100,16431270750,37300,37250,37300,37250,21
20230613,114000,16430487900,37300,37250,37300,37250,1233
20230613,113900,16384531550,37250,37300,37300,37250,285
20230613,113800,16373907600,37300,37250,37300,37250,716
20230613,113700,16347229350,37250,37300,37300,37250,1057
20230613,113600,16307853350,37300,37250,37300,37250,237
20230613,113500,16299024300,37250,37250,37250,37200,1446
20230613,113400,16245164400,37250,37250,37250,37200,2266
20230613,113300,16160772050,37250,37300,37300,37250,2014
20230613,113200,16085673250,37300,37300,37350,37300,2498
20230613,113100,15992496700,37300,37300,37350,37300,593
20230613,113000,15970370050,37300,37400,37400,37300,5211
20230613,112900,15775751600,37400,37400,37400,37350,291
20230613,112800,15764877800,37400,37400,37400,37400,363
20230613,112700,15751301600,37400,37400,37400,37400,790
20230613,112600,15721755600,37400,37400,37400,37400,524
20230613,112500,15702158000,37400,37450,37450,37400,1082
20230613,112400,15661691100,37450,37400,37450,37400,956
20230613,112300,15625929650,37400,37450,37450,37400,417
20230613,112200,15610333250,37400,37400,37400,37400,3037
20230613,112100,15496749450,37450,37450,37450,37400,216
20230613,112000,15488669900,37450,37450,37450,37400,640
20230613,111900,15464702600,37400,37450,37450,37400,1489
20230613,111800,15409012500,37400,37500,37500,37400,5468
20230613,111700,15204039000,37500,37500,37550,37500,392
20230613,111600,15189338950,37550,37550,37550,37500,514
20230613,111500,15170039250,37550,37550,37550,37500,250
20230613,111400,15160654000,37550,37550,37550,37550,867
20230613,111300,15128098150,37550,37550,37550,37500,285
20230613,111200,15117406500,37500,37500,37550,37500,657
20230613,111100,15092763850,37500,37550,37550,37500,670
20230613,111000,15067629850,37550,37550,37550,37500,783
20230613,110900,15038229450,37550,37550,37600,37500,8807
20230613,110800,14707173100,37550,37550,37550,37500,587
20230613,110700,14685131350,37550,37600,37600,37550,68
20230613,110600,14682577800,37600,37550,37600,37500,1825
20230613,110500,14614051550,37550,37550,37550,37500,4848
20230613,110400,14432016600,37500,37500,37550,37500,526
20230613,110300,14412290350,37550,37550,37550,37550,1095
20230613,110200,14371173100,37600,37600,37600,37600,48
20230613,110100,14369368300,37550,37550,37550,37500,1588
20230613,110000,14309756000,37500,37500,37550,37500,157
20230613,105900,14303865300,37550,37500,37550,37500,1157
20230613,105800,14260423950,37500,37500,37550,37450,4741
20230613,105700,14082638750,37500,37500,37500,37500,514
20230613,105600,14063363750,37500,37500,37550,37500,1340
20230613,105500,14013111000,37500,37500,37550,37450,4641
20230613,105400,13839074000,37550,37550,37550,37500,970
20230613,105300,13802654050,37550,37500,37550,37500,1099
20230613,105200,13761436000,37500,37600,37600,37500,1316
20230613,105100,13712007100,37600,37650,37650,37600,608
20230613,105000,13689144050,37650,37600,37650,37600,445
20230613,104900,13672410550,37650,37600,37650,37550,854
20230613,104800,13640266400,37600,37500,37600,37450,12997
20230613,104700,13151969300,37500,37500,37550,37450,1090
20230613,104600,13111094450,37500,37550,37550,37500,698
20230613,104500,13084917750,37550,37400,37550,37350,5359
20230613,104400,12884103150,37400,37400,37400,37350,2664
20230613,104300,12784484150,37400,37400,37450,37400,990
20230613,104200,12747458000,37400,37400,37450,37400,919
20230613,104100,12713086400,37400,37400,37450,37400,402
20230613,104000,12698050750,37400,37400,37450,37400,2452
20230613,103900,12606345850,37400,37400,37400,37400,2340
20230613,103800,12518829850,37450,37450,37450,37400,6338
20230613,103700,12281701900,37450,37450,37500,37450,1890
20230613,103600,12210866300,37450,37450,37500,37450,256
20230613,103500,12201277700,37450,37450,37500,37450,394
20230613,103400,12186522350,37450,37500,37500,37450,1138
20230613,103300,12143900300,37500,37500,37500,37450,513
20230613,103200,12124668850,37500,37550,37550,37500,1676
20230613,103100,12061818500,37500,37550,37550,37500,439
20230613,103000,12045343250,37550,37500,37550,37500,1492
20230613,102900,11989343000,37500,37550,37550,37500,516
20230613,102800,11969992450,37550,37550,37550,37500,690
20230613,102700,11944102250,37550,37550,37550,37500,465
20230613,102600,11926657450,37550,37500,37550,37500,447
20230613,102500,11909891550,37500,37500,37550,37500,940
20230613,102400,11874641000,37500,37500,37550,37500,185
20230613,102300,11867703100,37500,37500,37550,37450,1967
20230613,102200,11793948200,37500,37500,37550,37500,303
20230613,102100,11782579800,37500,37550,37550,37500,288
20230613,102000,11771777400,37550,37550,37550,37500,349
20230613,101900,11758678750,37550,37550,37550,37500,400
20230613,101800,11743660050,37550,37450,37550,37450,2039
20230613,101700,11667107150,37500,37500,37550,37500,600
20230613,101600,11644607100,37500,37550,37550,37500,1211
20230613,101500,11599192950,37500,37500,37550,37500,1010
20230613,101400,11561317600,37500,37450,37550,37450,3234
20230613,101300,11440040250,37500,37450,37500,37400,2250
20230613,101200,11355804550,37500,37450,37500,37450,78
20230613,101100,11352882750,37450,37450,37450,37400,1725
20230613,101000,11288281750,37450,37450,37450,37400,380
20230613,100900,11274056150,37400,37500,37500,37400,1510
20230613,100800,11217472500,37500,37450,37550,37450,2291
20230613,100700,11131590850,37500,37450,37500,37400,2967
20230613,100600,11020455450,37450,37550,37550,37450,2182
20230613,100500,10938683550,37550,37550,37550,37550,772
20230613,100400,10909694950,37550,37600,37600,37550,946
20230613,100300,10874166550,37600,37550,37600,37550,240
20230613,100200,10865153300,37600,37600,37600,37550,381
20230613,100100,10850838100,37600,37550,37600,37550,323
20230613,100000,10838709300,37550,37550,37600,37550,519
20230613,095900,10819220550,37600,37550,37600,37550,2836
20230613,095800,10712724600,37600,37550,37600,37550,1372
20230613,095700,10661146900,37550,37500,37600,37500,2047
20230613,095600,10584351000,37500,37450,37500,37450,1747
20230613,095500,10518839400,37450,37500,37500,37450,353
20230613,095400,10505612400,37500,37450,37500,37450,1825
20230613,095300,10437236800,37450,37500,37500,37450,887
20230613,095200,10404002400,37500,37450,37500,37450,237
20230613,095100,10395119300,37450,37500,37500,37450,1399
20230613,095000,10342658400,37550,37500,37550,37500,1284
20230613,094900,10294508350,37500,37450,37550,37450,1896
20230613,094800,10223409250,37450,37550,37550,37450,1481
20230613,094700,10167870250,37550,37550,37600,37500,609
20230613,094600,10145005150,37600,37500,37600,37500,622
20230613,094500,10121648850,37550,37450,37550,37450,2794
20230613,094400,10016864850,37450,37500,37500,37450,275
20230613,094300,10006564050,37450,37500,37500,37450,1049
20230613,094200,9967278600,37500,37450,37500,37400,4407
20230613,094100,9802090550,37450,37450,37500,37450,1044
20230613,094000,9762992700,37450,37450,37450,37450,906
20230613,093900,9729063000,37450,37450,37500,37400,4135
20230613,093800,9574320750,37450,37500,37500,37450,5999
20230613,093700,9349604600,37550,37550,37550,37500,973
20230613,093600,9313112800,37600,37550,37600,37500,2962
20230613,093500,9201861050,37550,37550,37600,37550,390
20230613,093400,9187214050,37600,37550,37600,37550,1434
20230613,093300,9133362250,37550,37750,37750,37550,3133
20230613,093200,9015419150,37700,37750,37800,37700,3623
20230613,093100,8878668600,37750,37750,37800,37700,2557
20230613,093000,8782141400,37700,37600,37700,37600,6494
20230613,092900,8537663300,37600,37500,37600,37450,7758
20230613,092800,8246821900,37500,37500,37550,37450,6666
20230613,092700,7996848800,37500,37500,37550,37450,3724
20230613,092600,7857210300,37500,37550,37550,37500,344
20230613,092500,7844297200,37550,37500,37600,37500,2707
20230613,092400,7742657700,37500,37550,37550,37500,5181
20230613,092300,7548136900,37550,37550,37600,37550,1874
20230613,092200,7477754500,37500,37600,37600,37500,2839
20230613,092100,7371187850,37600,37600,37600,37500,2118
20230613,092000,7291637150,37600,37600,37600,37500,2806
20230613,091900,7186191450,37550,37700,37700,37550,8366
20230613,091800,6871743200,37700,37750,37750,37650,2958
20230613,091700,6760221200,37750,37700,37750,37700,1883
20230613,091600,6689151200,37750,37650,37750,37650,2988
20230613,091500,6576531100,37650,37700,37750,37650,2628
20230613,091400,6477461550,37700,37900,37900,37600,10261
20230613,091300,6090142450,37900,37900,37950,37850,9000
20230613,091200,5748994600,37900,37900,37950,37900,8385
20230613,091100,5430870000,37950,37800,37950,37800,16082
20230613,091000,4821626550,37800,37600,37850,37600,9520
20230613,090900,4462630250,37650,37650,37700,37600,2840
20230613,090800,4355714900,37650,37750,37800,37650,11826
20230613,090700,3909634300,37750,37750,37800,37650,5381
20230613,090600,3706510650,37700,37650,37750,37600,6954
20230613,090500,3444526300,37650,37700,37750,37650,5677
20230613,090400,3230513250,37700,37800,37900,37700,15167
20230613,090300,2657029000,37800,37650,37800,37600,20143
20230613,090200,1897566800,37650,37650,37700,37600,6185
20230613,090100,1664596700,37700,37600,37750,37450,15895
20230613,090000,1066489950,37600,37400,37650,37350,28487