KissMeData/005290/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194800,30275215850,38400,38400,38400,38400,28382
20230619,194700,30275215850,38400,38400,38400,38400,0
20230619,194600,30275215850,38400,38400,38400,38400,0
20230619,194500,30275215850,38400,38400,38400,38400,0
20230619,194400,30275215850,38400,38400,38400,38400,0
20230619,194300,30275215850,38400,38400,38400,38400,0
20230619,194200,30275215850,38400,38400,38400,38400,0
20230619,194100,30275215850,38400,38400,38400,38400,0
20230619,194000,30275215850,38400,38400,38400,38400,0
20230619,193900,30275215850,38400,38400,38400,38400,0
20230619,193800,30275215850,38400,38400,38400,38400,0
20230619,193700,30275215850,38400,38400,38400,38400,0
20230619,193600,30275215850,38400,38400,38400,38400,0
20230619,193500,30275215850,38400,38400,38400,38400,0
20230619,193400,30275215850,38400,38400,38400,38400,0
20230619,193300,30275215850,38400,38400,38400,38400,0
20230619,193200,30275215850,38400,38400,38400,38400,0
20230619,193100,30275215850,38400,38400,38400,38400,0
20230619,193000,30275215850,38400,38400,38400,38400,0
20230619,192900,30275215850,38400,38400,38400,38400,0
20230619,192800,30275215850,38400,38400,38400,38400,0
20230619,192700,30275215850,38400,38400,38400,38400,0
20230619,192600,30275215850,38400,38400,38400,38400,0
20230619,192500,30275215850,38400,38400,38400,38400,0
20230619,192400,30275215850,38400,38400,38400,38400,0
20230619,192300,30275215850,38400,38400,38400,38400,0
20230619,192200,30275215850,38400,38400,38400,38400,0
20230619,192100,30275215850,38400,38400,38400,38400,0
20230619,192000,30275215850,38400,38400,38400,38400,0
20230619,191900,30275215850,38400,38400,38400,38400,0
20230619,191800,30275215850,38400,38400,38400,38400,28382
20230619,191700,30275215850,38400,38400,38400,38400,0
20230619,191600,30275215850,38400,38400,38400,38400,0
20230619,191500,30275215850,38400,38400,38400,38400,0
20230619,191400,30275215850,38400,38400,38400,38400,0
20230619,191300,30275215850,38400,38400,38400,38400,0
20230619,191200,30275215850,38400,38400,38400,38400,0
20230619,191100,30275215850,38400,38400,38400,38400,0
20230619,191000,30275215850,38400,38400,38400,38400,0
20230619,190900,30275215850,38400,38400,38400,38400,0
20230619,190800,30275215850,38400,38400,38400,38400,0
20230619,190700,30275215850,38400,38400,38400,38400,0
20230619,190600,30275215850,38400,38400,38400,38400,0
20230619,190500,30275215850,38400,38400,38400,38400,0
20230619,190400,30275215850,38400,38400,38400,38400,0
20230619,190300,30275215850,38400,38400,38400,38400,0
20230619,190200,30275215850,38400,38400,38400,38400,0
20230619,190100,30275215850,38400,38400,38400,38400,0
20230619,190000,30275215850,38400,38400,38400,38400,0
20230619,185900,30275215850,38400,38400,38400,38400,0
20230619,185800,30275215850,38400,38400,38400,38400,0
20230619,185700,30275215850,38400,38400,38400,38400,0
20230619,185600,30275215850,38400,38400,38400,38400,0
20230619,185500,30275215850,38400,38400,38400,38400,0
20230619,185400,30275215850,38400,38400,38400,38400,0
20230619,185300,30275215850,38400,38400,38400,38400,0
20230619,185200,30275215850,38400,38400,38400,38400,0
20230619,185100,30275215850,38400,38400,38400,38400,0
20230619,185000,30275215850,38400,38400,38400,38400,0
20230619,184900,30275215850,38400,38400,38400,38400,0
20230619,184800,30275215850,38400,38400,38400,38400,28382
20230619,184700,30275215850,38400,38400,38400,38400,0
20230619,184600,30275215850,38400,38400,38400,38400,0
20230619,184500,30275215850,38400,38400,38400,38400,0
20230619,184400,30275215850,38400,38400,38400,38400,0
20230619,184300,30275215850,38400,38400,38400,38400,0
20230619,184200,30275215850,38400,38400,38400,38400,0
20230619,184100,30275215850,38400,38400,38400,38400,0
20230619,184000,30275215850,38400,38400,38400,38400,0
20230619,183900,30275215850,38400,38400,38400,38400,0
20230619,183800,30275215850,38400,38400,38400,38400,0
20230619,183700,30275215850,38400,38400,38400,38400,0
20230619,183600,30275215850,38400,38400,38400,38400,0
20230619,183500,30275215850,38400,38400,38400,38400,0
20230619,183400,30275215850,38400,38400,38400,38400,0
20230619,183300,30275215850,38400,38400,38400,38400,0
20230619,183200,30275215850,38400,38400,38400,38400,0
20230619,183100,30275215850,38400,38400,38400,38400,0
20230619,183000,30275215850,38400,38400,38400,38400,0
20230619,182900,30275215850,38400,38400,38400,38400,0
20230619,182800,30275215850,38400,38400,38400,38400,0
20230619,182700,30275215850,38400,38400,38400,38400,0
20230619,182600,30275215850,38400,38400,38400,38400,0
20230619,182500,30275215850,38400,38400,38400,38400,0
20230619,182400,30275215850,38400,38400,38400,38400,0
20230619,182300,30275215850,38400,38400,38400,38400,0
20230619,182200,30275215850,38400,38400,38400,38400,0
20230619,182100,30275215850,38400,38400,38400,38400,0
20230619,182000,30275215850,38400,38400,38400,38400,0
20230619,181900,30275215850,38400,38400,38400,38400,0
20230619,181800,30275215850,38400,38400,38400,38400,28382
20230619,181700,30275215850,38400,38400,38400,38400,0
20230619,181600,30275215850,38400,38400,38400,38400,0
20230619,181500,30275215850,38400,38400,38400,38400,0
20230619,181400,30275215850,38400,38400,38400,38400,0
20230619,181300,30275215850,38400,38400,38400,38400,0
20230619,181200,30275215850,38400,38400,38400,38400,0
20230619,181100,30275215850,38400,38400,38400,38400,0
20230619,181000,30275215850,38400,38400,38400,38400,0
20230619,180900,30275215850,38400,38400,38400,38400,0
20230619,180800,30275215850,38400,38400,38400,38400,0
20230619,180700,30275215850,38400,38400,38400,38400,0
20230619,180600,30275215850,38400,38400,38400,38400,0
20230619,180500,30275215850,38400,38400,38400,38400,0
20230619,180400,30275215850,38400,38400,38400,38400,0
20230619,180300,30275215850,38400,38400,38400,38400,0
20230619,180200,30275215850,38400,38400,38400,38400,0
20230619,180100,30275215850,38400,38400,38400,38400,0
20230619,180000,30275215850,38400,38400,38400,38400,0
20230619,175900,30275215850,38400,38400,38400,38400,0
20230619,175800,30275215850,38400,38400,38400,38400,0
20230619,175700,30275215850,38400,38400,38400,38400,0
20230619,175600,30275215850,38400,38400,38400,38400,0
20230619,175500,30275215850,38400,38400,38400,38400,0
20230619,175400,30275215850,38400,38400,38400,38400,0
20230619,175300,30275215850,38400,38400,38400,38400,0
20230619,175200,30275215850,38400,38400,38400,38400,0
20230619,175100,30275215850,38400,38400,38400,38400,0
20230619,175000,30275215850,38400,38400,38400,38400,0
20230619,174900,30275215850,38400,38400,38400,38400,0
20230619,174800,30275215850,38400,38400,38400,38400,28382
20230619,174700,30275215850,38400,38400,38400,38400,0
20230619,174600,30275215850,38400,38400,38400,38400,0
20230619,174500,30275215850,38400,38400,38400,38400,0
20230619,174400,30275215850,38400,38400,38400,38400,0
20230619,174300,30275215850,38400,38400,38400,38400,0
20230619,174200,30275215850,38400,38400,38400,38400,0
20230619,174100,30275215850,38400,38400,38400,38400,0
20230619,174000,30275215850,38400,38400,38400,38400,0
20230619,173900,30275215850,38400,38400,38400,38400,0
20230619,173800,30275215850,38400,38400,38400,38400,0
20230619,173700,30275215850,38400,38400,38400,38400,0
20230619,173600,30275215850,38400,38400,38400,38400,0
20230619,173500,30275215850,38400,38400,38400,38400,0
20230619,173400,30275215850,38400,38400,38400,38400,0
20230619,173300,30275215850,38400,38400,38400,38400,0
20230619,173200,30275215850,38400,38400,38400,38400,0
20230619,173100,30275215850,38400,38400,38400,38400,0
20230619,173000,30275215850,38400,38400,38400,38400,0
20230619,172900,30275215850,38400,38400,38400,38400,0
20230619,172800,30275215850,38400,38400,38400,38400,0
20230619,172700,30275215850,38400,38400,38400,38400,0
20230619,172600,30275215850,38400,38400,38400,38400,0
20230619,172500,30275215850,38400,38400,38400,38400,0
20230619,172400,30275215850,38400,38400,38400,38400,0
20230619,172300,30275215850,38400,38400,38400,38400,0
20230619,172200,30275215850,38400,38400,38400,38400,0
20230619,172100,30275215850,38400,38400,38400,38400,0
20230619,172000,30275215850,38400,38400,38400,38400,0
20230619,171900,30275215850,38400,38400,38400,38400,0
20230619,171800,30275215850,38400,38400,38400,38400,28382
20230619,171700,30275215850,38400,38400,38400,38400,0
20230619,171600,30275215850,38400,38400,38400,38400,0
20230619,171500,30275215850,38400,38400,38400,38400,0
20230619,171400,30275215850,38400,38400,38400,38400,0
20230619,171300,30275215850,38400,38400,38400,38400,0
20230619,171200,30275215850,38400,38400,38400,38400,0
20230619,171100,30275215850,38400,38400,38400,38400,0
20230619,171000,30275215850,38400,38400,38400,38400,0
20230619,170900,30275215850,38400,38400,38400,38400,0
20230619,170800,30275215850,38400,38400,38400,38400,0
20230619,170700,30275215850,38400,38400,38400,38400,0
20230619,170600,30275215850,38400,38400,38400,38400,0
20230619,170500,30275215850,38400,38400,38400,38400,0
20230619,170400,30275215850,38400,38400,38400,38400,0
20230619,170300,30275215850,38400,38400,38400,38400,0
20230619,170200,30275215850,38400,38400,38400,38400,0
20230619,170100,30275215850,38400,38400,38400,38400,0
20230619,170000,30275215850,38400,38400,38400,38400,0
20230619,165900,30275215850,38400,38400,38400,38400,0
20230619,165800,30275215850,38400,38400,38400,38400,0
20230619,165700,30275215850,38400,38400,38400,38400,0
20230619,165600,30275215850,38400,38400,38400,38400,0
20230619,165500,30275215850,38400,38400,38400,38400,0
20230619,165400,30275215850,38400,38400,38400,38400,0
20230619,165300,30275215850,38400,38400,38400,38400,0
20230619,165200,30275215850,38400,38400,38400,38400,0
20230619,165100,30275215850,38400,38400,38400,38400,0
20230619,165000,30275215850,38400,38400,38400,38400,0
20230619,164900,30275215850,38400,38400,38400,38400,0
20230619,164800,30275215850,38400,38400,38400,38400,28382
20230619,164700,30275215850,38400,38400,38400,38400,0
20230619,164600,30275215850,38400,38400,38400,38400,0
20230619,164500,30275215850,38400,38400,38400,38400,0
20230619,164400,30275215850,38400,38400,38400,38400,0
20230619,164300,30275215850,38400,38400,38400,38400,0
20230619,164200,30275215850,38400,38400,38400,38400,0
20230619,164100,30275215850,38400,38400,38400,38400,0
20230619,164000,30275215850,38400,38400,38400,38400,0
20230619,163900,30275215850,38400,38400,38400,38400,0
20230619,163800,30275215850,38400,38400,38400,38400,0
20230619,163700,30275215850,38400,38400,38400,38400,0
20230619,163600,30275215850,38400,38400,38400,38400,0
20230619,163500,30275215850,38400,38400,38400,38400,0
20230619,163400,30275215850,38400,38400,38400,38400,0
20230619,163300,30275215850,38400,38400,38400,38400,0
20230619,163200,30275215850,38400,38400,38400,38400,0
20230619,163100,30275215850,38400,38400,38400,38400,0
20230619,163000,30275215850,38400,38400,38400,38400,0
20230619,162900,30275215850,38400,38400,38400,38400,0
20230619,162800,30275215850,38400,38400,38400,38400,0
20230619,162700,30275215850,38400,38400,38400,38400,0
20230619,162600,30275215850,38400,38400,38400,38400,0
20230619,162500,30275215850,38400,38400,38400,38400,0
20230619,162400,30275215850,38400,38400,38400,38400,0
20230619,162300,30275215850,38400,38400,38400,38400,0
20230619,162200,30275215850,38400,38400,38400,38400,0
20230619,162100,30275215850,38400,38400,38400,38400,0
20230619,162000,30275215850,38400,38400,38400,38400,0
20230619,161900,30275215850,38400,38400,38400,38400,0
20230619,161800,30275215850,38400,38400,38400,38400,28382
20230619,161700,30275215850,38400,38400,38400,38400,0
20230619,161600,30275215850,38400,38400,38400,38400,0
20230619,161500,30275215850,38400,38400,38400,38400,0
20230619,161400,30275215850,38400,38400,38400,38400,0
20230619,161300,30275215850,38400,38400,38400,38400,0
20230619,161200,30275215850,38400,38400,38400,38400,0
20230619,161100,30275215850,38400,38400,38400,38400,0
20230619,161000,30275215850,38400,38400,38400,38400,0
20230619,160900,30275215850,38400,38400,38400,38400,0
20230619,160800,30275215850,38400,38400,38400,38400,0
20230619,160700,30275215850,38400,38400,38400,38400,0
20230619,160600,30275215850,38400,38400,38400,38400,0
20230619,160500,30275215850,38400,38400,38400,38400,0
20230619,160400,30275215850,38400,38400,38400,38400,0
20230619,160300,30275215850,38400,38400,38400,38400,0
20230619,160200,30275215850,38400,38400,38400,38400,0
20230619,160100,30275215850,38400,38400,38400,38400,0
20230619,160000,30275215850,38400,38400,38400,38400,0
20230619,155900,30275215850,38400,38400,38400,38400,0
20230619,155800,30275215850,38400,38400,38400,38400,0
20230619,155700,30275215850,38400,38400,38400,38400,0
20230619,155600,30275215850,38400,38400,38400,38400,0
20230619,155500,30275215850,38400,38400,38400,38400,0
20230619,155400,30275215850,38400,38400,38400,38400,0
20230619,155300,30275215850,38400,38400,38400,38400,0
20230619,155200,30275215850,38400,38400,38400,38400,0
20230619,155100,30275215850,38400,38400,38400,38400,0
20230619,155000,30275215850,38400,38400,38400,38400,0
20230619,154900,30275215850,38400,38400,38400,38400,0
20230619,154800,30275215850,38400,38400,38400,38400,28382
20230619,154700,30275215850,38400,38400,38400,38400,0
20230619,154600,30275215850,38400,38400,38400,38400,0
20230619,154500,30275215850,38400,38400,38400,38400,0
20230619,154400,30275215850,38400,38400,38400,38400,0
20230619,154300,30275215850,38400,38400,38400,38400,0
20230619,154200,30275215850,38400,38400,38400,38400,0
20230619,154100,30275215850,38400,38400,38400,38400,0
20230619,154000,30275215850,38400,38400,38400,38400,0
20230619,153900,30275215850,38400,38400,38400,38400,0
20230619,153800,30275215850,38400,38400,38400,38400,0
20230619,153700,30275215850,38400,38400,38400,38400,0
20230619,153600,30275215850,38400,38400,38400,38400,0
20230619,153500,30275215850,38400,38400,38400,38400,0
20230619,153400,30275215850,38400,38400,38400,38400,0
20230619,153300,30275215850,38400,38400,38400,38400,0
20230619,153200,30275215850,38400,38400,38400,38400,0
20230619,153100,30275215850,38400,38400,38400,38400,0
20230619,153000,30275215850,38400,38400,38400,38400,28382
20230619,152900,29185347050,38400,38400,38400,38400,0
20230619,152800,29185347050,38400,38400,38400,38400,0
20230619,152700,29185347050,38400,38400,38400,38400,0
20230619,152600,29185347050,38400,38400,38400,38400,0
20230619,152500,29185347050,38400,38400,38400,38400,0
20230619,152400,29185347050,38400,38400,38400,38400,0
20230619,152300,29185347050,38400,38400,38400,38400,0
20230619,152200,29185347050,38400,38400,38400,38400,0
20230619,152100,29185347050,38400,38400,38400,38400,0
20230619,152000,29185347050,38400,38400,38400,38400,0
20230619,151900,29185347050,38400,38250,38400,38200,17457
20230619,151800,28516537400,38250,38250,38300,38200,4665
20230619,151700,28338100800,38250,38200,38250,38200,2267
20230619,151600,28251411100,38200,38200,38250,38150,5523
20230619,151500,28040342250,38150,38100,38200,38100,6479
20230619,151400,27793126900,38150,38100,38150,38100,1343
20230619,151300,27741903500,38150,38150,38150,38100,969
20230619,151200,27704940500,38150,38100,38150,38050,2227
20230619,151100,27620078800,38050,38050,38150,38050,2878
20230619,151000,27510431850,38050,38100,38100,38050,558
20230619,150900,27489173900,38100,38100,38100,38050,1118
20230619,150800,27446586100,38050,38100,38100,38050,2707
20230619,150700,27343457100,38100,38100,38150,38100,1002
20230619,150600,27305246150,38100,38100,38150,38100,928
20230619,150500,27269878850,38150,38100,38150,38100,878
20230619,150400,27236389250,38150,38050,38150,38050,2261
20230619,150300,27150232100,38050,38050,38100,38050,1622
20230619,150200,27088493250,38050,38100,38100,38050,1267
20230619,150100,27040264950,38050,38100,38150,38050,878
20230619,150000,27006808050,38100,38050,38150,38000,2136
20230619,145900,26925429850,38050,38000,38050,38000,1525
20230619,145800,26867406550,38050,38050,38100,38000,1011
20230619,145700,26828924900,38050,38100,38100,38050,229
20230619,145600,26820208250,38100,38100,38100,38050,1225
20230619,145500,26773575850,38050,38050,38100,38050,2452
20230619,145400,26680246400,38050,38100,38150,38050,1120
20230619,145300,26637565750,38100,38000,38150,38000,2295
20230619,145200,26550182100,38000,38100,38100,38000,3212
20230619,145100,26427990100,38050,38100,38100,38050,417
20230619,145000,26412111350,38050,38050,38100,38050,588
20230619,144900,26389731250,38050,38100,38100,38050,1413
20230619,144800,26335899350,38050,38100,38100,38050,595
20230619,144700,26313232400,38100,38100,38150,38100,633
20230619,144600,26289114250,38100,38100,38150,38100,3950
20230619,144500,26138594650,38150,38100,38150,38100,240
20230619,144400,26129450200,38100,38100,38150,38100,494
20230619,144300,26110626600,38100,38100,38150,38100,293
20230619,144200,26099454850,38150,38150,38200,38100,3340
20230619,144100,25972038850,38100,38150,38200,38100,2902
20230619,144000,25861315850,38150,38150,38200,38150,2427
20230619,143900,25768697850,38150,38150,38200,38150,527
20230619,143800,25748581750,38150,38200,38200,38150,652
20230619,143700,25723680050,38200,38200,38250,38200,971
20230619,143600,25686579650,38200,38200,38250,38150,1061
20230619,143500,25646026000,38200,38250,38250,38150,1996
20230619,143400,25569760050,38200,38200,38300,38200,7444
20230619,143300,25285002600,38200,38200,38250,38150,1318
20230619,143200,25234640650,38150,38150,38200,38100,2048
20230619,143100,25156484100,38150,38200,38200,38100,6487
20230619,143000,24908797050,38200,38100,38200,38100,4548
20230619,142900,24735326800,38050,38000,38100,38000,5993
20230619,142800,24507128950,38000,38000,38050,37950,3339
20230619,142700,24380376300,38000,37950,38000,37950,1444
20230619,142600,24325543700,37950,38100,38100,37950,1930
20230619,142500,24252131300,38050,38100,38100,38000,1755
20230619,142400,24185299500,38050,38050,38100,38050,1481
20230619,142300,24128933600,38100,38000,38100,38000,1978
20230619,142200,24053664400,38050,37950,38050,37900,2540
20230619,142100,23957349550,38050,37950,38050,37900,2526
20230619,142000,23861376050,37900,37950,38000,37900,1453
20230619,141900,23806250000,37950,38000,38050,37950,784
20230619,141800,23776461700,38000,38000,38050,38000,934
20230619,141700,23740969350,38000,37950,38050,37950,1921
20230619,141600,23667949400,37950,38000,38000,37950,469
20230619,141500,23650144600,37950,37950,38000,37950,282
20230619,141400,23639435900,37950,38000,38050,37950,3219
20230619,141300,23517205700,38000,37950,38050,37950,2978
20230619,141200,23403970600,37950,37850,38000,37850,3088
20230619,141100,23286691000,37850,37850,37950,37800,376
20230619,141000,23272453800,37850,37850,37950,37800,1468
20230619,140900,23216851700,37800,37800,37850,37800,254
20230619,140800,23207249850,37800,37800,37850,37800,199
20230619,140700,23199725000,37850,37850,37900,37800,1929
20230619,140600,23126748200,37850,37900,37900,37850,149
20230619,140500,23121104450,37900,37950,38000,37900,3788
20230619,140400,22977240400,37900,37850,37950,37850,3228
20230619,140300,22854894350,37850,37850,37900,37850,1077
20230619,140200,22814127200,37850,37900,37950,37850,381
20230619,140100,22799685350,37900,37900,37950,37900,1196
20230619,140000,22754355900,37900,37900,37950,37900,585
20230619,135900,22732181150,37900,37900,37950,37900,228
20230619,135800,22723535400,37900,37900,37950,37900,2279
20230619,135700,22637156750,37900,37950,38000,37900,1052
20230619,135600,22597238950,37950,37950,38000,37950,343
20230619,135500,22584218350,38000,37950,38000,37950,388
20230619,135400,22569489300,38000,37800,38000,37800,2459
20230619,135300,22476309250,37850,37850,37850,37800,279
20230619,135200,22465752800,37800,37900,37900,37800,1280
20230619,135100,22417305500,37850,37850,37900,37850,612
20230619,135000,22394139900,37850,37900,37900,37850,924
20230619,134900,22359158400,37900,37900,37900,37850,378
20230619,134800,22344834950,37900,37850,37900,37850,293
20230619,134700,22333740750,37900,37900,37900,37850,250
20230619,134600,22324269050,37900,37900,37950,37900,1068
20230619,134500,22283786450,37950,37950,38000,37900,362
20230619,134400,22270050600,37950,37950,38000,37950,500
20230619,134300,22251068200,37950,37950,38000,37950,369
20230619,134200,22237054550,37950,37950,38000,37950,178
20230619,134100,22230298200,38000,37950,38000,37950,474
20230619,134000,22212294500,38000,37950,38000,37900,761
20230619,133900,22183410500,37900,37900,37950,37900,450
20230619,133800,22166342550,37900,37950,37950,37900,176
20230619,133700,22159667050,37950,37900,37950,37900,413
20230619,133600,22144006050,37950,38000,38000,37900,1383
20230619,133500,22091521100,38000,37950,38000,37950,232
20230619,133400,22082707950,38000,37950,38000,37900,727
20230619,133300,22055117950,37900,37900,37950,37850,1474
20230619,133200,21999255350,37900,37900,37900,37850,251
20230619,133100,21989746400,37850,37800,37900,37800,1322
20230619,133000,21939709550,37800,37800,37850,37800,1128
20230619,132900,21897066250,37850,37850,37900,37800,1113
20230619,132800,21854942150,37850,37850,37900,37850,991
20230619,132700,21817428350,37850,37900,37900,37850,587
20230619,132600,21795185350,37900,37900,37950,37850,1112
20230619,132500,21753037600,37900,37900,37950,37900,583
20230619,132400,21730938450,37900,38000,38050,37900,1113
20230619,132300,21688690900,38000,37950,38050,37950,639
20230619,132200,21664406200,37950,37950,38000,37950,523
20230619,132100,21644552500,37950,37900,38000,37900,1002
20230619,132000,21606529100,37900,37900,37950,37900,233
20230619,131900,21597694850,37900,37900,37950,37900,241
20230619,131800,21588553750,37900,37900,37950,37850,1352
20230619,131700,21537332500,37850,37900,37950,37850,468
20230619,131600,21519588850,37900,37950,37950,37900,138
20230619,131500,21514356250,37900,37900,37950,37900,283
20230619,131400,21503625400,37900,37950,38000,37900,919
20230619,131300,21468756700,38000,37800,38000,37800,3552
20230619,131200,21334079400,37800,37850,37850,37800,336
20230619,131100,21321372450,37800,37850,37900,37800,2445
20230619,131000,21228914700,37900,37850,37900,37850,1465
20230619,130900,21173458800,37850,37950,38000,37850,4281
20230619,130800,21011158650,37950,37950,38000,37950,1633
20230619,130700,20949169850,37950,38000,38000,37950,137
20230619,130600,20943968300,37950,38000,38050,37950,1413
20230619,130500,20890273400,38000,38050,38050,38000,1417
20230619,130400,20836423700,38000,38050,38050,38000,304
20230619,130300,20824866800,38000,38000,38050,38000,183
20230619,130200,20817911100,38050,38000,38050,38000,1879
20230619,130100,20746490400,38050,38100,38100,38000,1328
20230619,130000,20695981400,38100,38050,38100,38050,352
20230619,125900,20682583050,38050,38050,38100,38050,129
20230619,125800,20677670450,38050,38050,38100,38050,563
20230619,125700,20656232250,38050,38050,38100,38050,1460
20230619,125600,20600674700,38050,38150,38150,38050,1259
20230619,125500,20552702850,38100,38100,38150,38100,341
20230619,125400,20539701750,38150,38150,38150,38100,167
20230619,125300,20533335400,38150,38150,38150,38100,488
20230619,125200,20514720150,38150,38150,38200,38150,635
20230619,125100,20490477850,38150,38150,38200,38150,1048
20230619,125000,20450472300,38200,38200,38200,38150,768
20230619,124900,20421163050,38150,38150,38200,38150,118
20230619,124800,20416657100,38200,38150,38200,38150,376
20230619,124700,20402303000,38150,38200,38200,38150,205
20230619,124600,20394473850,38200,38150,38200,38150,435
20230619,124500,20377865500,38200,38150,38200,38150,272
20230619,124400,20367485050,38150,38150,38200,38150,454
20230619,124300,20350156250,38150,38150,38150,38100,965
20230619,124200,20313341900,38100,38100,38150,38100,824
20230619,124100,20281913000,38100,38100,38150,38100,232
20230619,124000,20273072350,38150,38100,38150,38100,122
20230619,123900,20268419350,38100,38150,38150,38100,1107
20230619,123800,20226220500,38150,38100,38150,38100,149
20230619,123700,20220536400,38100,38100,38150,38100,216
20230619,123600,20212297750,38100,38100,38150,38100,121
20230619,123500,20207683150,38100,38150,38150,38100,169
20230619,123400,20201237550,38150,38100,38150,38100,966
20230619,123300,20164386250,38100,38100,38150,38100,120
20230619,123200,20159810200,38100,38100,38150,38100,407
20230619,123100,20144288750,38150,38100,38150,38100,147
20230619,123000,20138683450,38100,38100,38150,38100,541
20230619,122900,20118070800,38100,38150,38150,38100,747
20230619,122800,20089605750,38150,38150,38150,38100,743
20230619,122700,20061288250,38100,38150,38150,38100,132
20230619,122600,20056255750,38100,38100,38150,38100,1202
20230619,122500,20010455150,38100,38050,38100,38050,2784
20230619,122400,19904391100,38050,38050,38100,38050,348
20230619,122300,19891144850,38050,38100,38100,38050,162
20230619,122200,19884979500,38100,38100,38100,38050,144
20230619,122100,19879496200,38100,38200,38200,38100,3617
20230619,122000,19741577600,38150,38150,38200,38150,164
20230619,121900,19735316700,38150,38150,38200,38150,223
20230619,121800,19726803650,38200,38150,38200,38150,730
20230619,121700,19698945700,38200,38200,38200,38150,338
20230619,121600,19686035350,38150,38200,38200,38150,500
20230619,121500,19666940750,38200,38200,38200,38150,77
20230619,121400,19663999700,38150,38150,38200,38150,582
20230619,121300,19641793800,38200,38150,38200,38150,108
20230619,121200,19637668900,38150,38150,38200,38150,565
20230619,121100,19616110550,38200,38150,38200,38150,476
20230619,121000,19597941000,38150,38150,38200,38150,386
20230619,120900,19583197600,38200,38150,38200,38150,149
20230619,120800,19577508200,38150,38200,38200,38150,112
20230619,120700,19573230650,38150,38150,38200,38150,150
20230619,120600,19567504050,38150,38150,38200,38150,596
20230619,120500,19544740500,38150,38150,38200,38150,58
20230619,120400,19542526400,38150,38200,38250,38150,1511
20230619,120300,19484803900,38200,38100,38200,38100,3058
20230619,120200,19368053550,38100,38050,38150,38000,2497
20230619,120100,19272949200,38050,38050,38100,38000,1028
20230619,120000,19233833900,38100,38050,38100,38050,1710
20230619,115900,19168744800,38100,38100,38150,38100,1652
20230619,115800,19105799200,38100,38150,38150,38100,392
20230619,115700,19090857550,38150,38100,38150,38100,214
20230619,115600,19082697700,38150,38100,38150,38100,523
20230619,115500,19062762750,38100,38100,38150,38100,274
20230619,115400,19052312650,38150,38150,38150,38100,246
20230619,115300,19042928000,38150,38150,38200,38150,1664
20230619,115200,18979369950,38150,38200,38200,38150,1057
20230619,115100,18939005800,38250,38200,38250,38200,193
20230619,115000,18931628500,38200,38250,38300,38200,2527
20230619,114900,18834973450,38250,38250,38300,38250,806
20230619,114800,18804121400,38250,38250,38300,38250,466
20230619,114700,18786281950,38250,38250,38300,38250,844
20230619,114600,18753973250,38250,38300,38350,38250,731
20230619,114500,18725975100,38300,38300,38350,38250,3106
20230619,114400,18607013100,38350,38250,38350,38250,5029
20230619,114300,18414401500,38250,38300,38300,38250,2737
20230619,114200,18309574850,38250,38150,38300,38150,7340
20230619,114100,18029107400,38150,38200,38200,38100,1209
20230619,114000,17982963300,38200,38200,38200,38150,960
20230619,113900,17946303000,38150,38100,38200,38100,1239
20230619,113800,17899031250,38100,38200,38200,38100,764
20230619,113700,17869893550,38200,38100,38200,38100,358
20230619,113600,17856236500,38200,38050,38200,38000,7060
20230619,113500,17587218150,38050,38000,38050,37900,795
20230619,113400,17557013400,38000,38000,38050,38000,291
20230619,113300,17545954400,38000,37950,38050,37900,4109
20230619,113200,17389944550,37900,37950,37950,37900,197
20230619,113100,17382474350,37950,37950,37950,37900,623
20230619,113000,17358848050,37900,37950,37950,37900,226
20230619,112900,17350278850,37900,37950,37950,37900,589
20230619,112800,17327937500,37950,37950,37950,37900,860
20230619,112700,17295334700,37900,37950,38000,37900,2927
20230619,112600,17184295400,38000,37950,38000,37950,508
20230619,112500,17165000700,38000,37950,38000,37950,223
20230619,112400,17156532200,37950,38000,38000,37950,216
20230619,112300,17148331200,38000,37950,38000,37950,516
20230619,112200,17128741650,38000,38000,38000,37950,1369
20230619,112100,17076738900,38000,37950,38000,37950,738
20230619,112000,17048716800,37950,37950,38000,37950,521
20230619,111900,17028941250,37950,38000,38050,37950,2784
20230619,111800,16923151500,38050,38000,38050,38000,553
20230619,111700,16902123450,38000,38000,38050,38000,220
20230619,111600,16893762200,38050,38050,38050,38000,810
20230619,111500,16862945950,38000,38000,38050,38000,1928
20230619,111400,16789645950,38000,38050,38050,38000,772
20230619,111300,16760304050,38050,38050,38050,38000,331
20230619,111200,16747718750,38050,38000,38050,37950,714
20230619,111100,16720591000,37950,38000,38000,37950,1688
20230619,111000,16656452850,38000,37950,38000,37950,1021
20230619,110900,16617662350,37950,37950,38000,37950,178
20230619,110800,16610902550,38000,37950,38000,37950,548
20230619,110700,16590087450,37950,37950,38000,37950,400
20230619,110600,16574903350,37950,37950,38000,37950,452
20230619,110500,16557746050,37950,38000,38000,37950,680
20230619,110400,16531922600,38000,38050,38100,37950,2682
20230619,110300,16429924800,38050,38100,38100,38050,414
20230619,110200,16414161000,38100,38100,38100,38050,1426
20230619,110100,16359844300,38100,38100,38100,38050,964
20230619,110000,16323129300,38100,38000,38100,38000,1526
20230619,105900,16265047900,38050,37900,38050,37900,4197
20230619,105800,16105563100,38000,37850,38000,37850,2886
20230619,105700,15996094700,37900,37900,37950,37900,745
20230619,105600,15967858250,37900,37950,37950,37900,1006
20230619,105500,15929689850,37950,38000,38000,37900,1259
20230619,105400,15881921500,37950,37900,38000,37900,1095
20230619,105300,15840365500,37900,37950,37950,37900,255
20230619,105200,15830694600,37950,37950,37950,37900,1164
20230619,105100,15786536650,37950,37950,38000,37950,540
20230619,105000,15766041550,37950,37900,37950,37900,1153
20230619,104900,15722304400,37900,37850,37950,37850,3784
20230619,104800,15579058100,37900,37950,37950,37850,3632
20230619,104700,15441317600,37900,37700,37900,37700,1500
20230619,104600,15384613050,37750,37750,37750,37700,425
20230619,104500,15368571200,37750,37700,37750,37700,1310
20230619,104400,15319179650,37700,37700,37750,37700,1290
20230619,104300,15270505600,37750,37750,37800,37750,1474
20230619,104200,15214858800,37800,37750,37800,37700,1278
20230619,104100,15166612300,37800,37800,37800,37750,2870
20230619,104000,15058190050,37800,37800,37900,37800,680
20230619,103900,15032472450,37850,37850,37850,37800,2282
20230619,103800,14946140300,37850,37900,37900,37850,1650
20230619,103700,14883682550,37900,37850,37900,37850,972
20230619,103600,14846853750,37850,37950,37950,37850,2854
20230619,103500,14738727350,38000,37950,38000,37900,1581
20230619,103400,14678747900,37950,37950,38000,37900,1102
20230619,103300,14636887150,38000,38000,38050,37950,2819
20230619,103200,14529807600,38000,38050,38050,37950,2441
20230619,103100,14436963650,38000,38000,38050,37950,2729
20230619,103000,14333255400,38000,38100,38150,38000,11959
20230619,102900,13877658200,38150,38150,38200,38150,2246
20230619,102800,13791942000,38150,38250,38250,38150,5628
20230619,102700,13576996800,38250,38200,38300,38200,6041
20230619,102600,13345915150,38200,38200,38250,38150,4646
20230619,102500,13168492700,38250,38200,38250,38200,2712
20230619,102400,13064860850,38200,38200,38250,38150,2796
20230619,102300,12958055150,38200,38150,38250,38100,3487
20230619,102200,12824917500,38150,38200,38200,38100,6928
20230619,102100,12560570600,38150,38250,38300,38150,7339
20230619,102000,12280160050,38250,38200,38300,38150,8539
20230619,101900,11953712850,38200,38100,38200,38050,15978
20230619,101800,11344391500,38100,38050,38150,37950,17496
20230619,101700,10678033150,38050,37900,38100,37850,19440
20230619,101600,9939283700,37900,37950,37950,37850,1437
20230619,101500,9884824850,37950,37850,37950,37800,5227
20230619,101400,9686759850,37850,37700,37850,37700,4711
20230619,101300,9508800950,37750,37650,37750,37600,6687
20230619,101200,9256765450,37650,37600,37650,37600,1271
20230619,101100,9208925950,37600,37600,37600,37550,3589
20230619,101000,9074059650,37600,37550,37600,37550,2866
20230619,100900,8966381300,37600,37350,37600,37350,8310
20230619,100800,8654885550,37350,37400,37400,37350,3014
20230619,100700,8542222200,37400,37400,37400,37350,397
20230619,100600,8527379750,37400,37250,37450,37250,9991
20230619,100500,8154165700,37250,37300,37300,37200,385
20230619,100400,8139820800,37300,37150,37350,37150,3826
20230619,100300,7997299400,37150,37150,37150,37100,542
20230619,100200,7977165250,37100,37100,37150,37050,4241
20230619,100100,7819831900,37100,37050,37100,37000,1099
20230619,100000,7779110000,37050,37050,37100,37000,2690
20230619,095900,7679413900,37050,37100,37100,37000,1814
20230619,095800,7612216350,37050,37050,37150,37000,2413
20230619,095700,7522782650,37050,37050,37050,37000,1061
20230619,095600,7483509450,37000,37050,37050,37000,1178
20230619,095500,7439913150,37000,37000,37050,37000,3074
20230619,095400,7326064700,37050,37000,37050,37000,1676
20230619,095300,7264037150,37050,37000,37050,37000,832
20230619,095200,7233240350,37050,37050,37050,37000,2325
20230619,095100,7147194700,37000,37100,37100,37000,1299
20230619,095000,7099060100,37050,37050,37100,37000,1883
20230619,094900,7029308150,37000,37050,37050,37000,1325
20230619,094800,6980266150,37050,37050,37050,37000,1197
20230619,094700,6935954450,37050,37050,37100,37000,1420
20230619,094600,6883368250,37050,37100,37100,37000,1322
20230619,094500,6834396300,37050,37000,37050,37000,981
20230619,094400,6798069600,37050,37100,37150,37000,3564
20230619,094300,6665996950,37150,37100,37150,37050,2682
20230619,094200,6566448950,37100,37050,37100,37050,1511
20230619,094100,6510450300,37100,37050,37100,37000,1767
20230619,094000,6444972000,37050,37000,37050,36950,2765
20230619,093900,6342704100,37000,36900,37000,36900,3466
20230619,093800,6214608600,36900,37050,37100,36900,12268
20230619,093700,5760859900,37050,37050,37100,37000,1911
20230619,093600,5690064700,37050,37100,37100,37000,5067
20230619,093500,5502379850,37050,37150,37150,37050,4033
20230619,093400,5352800700,37150,37100,37200,37100,6649
20230619,093300,5105924350,37100,37200,37200,37050,4620
20230619,093200,4934444600,37150,37200,37250,37150,3136
20230619,093100,4817839950,37200,37350,37350,37200,6842
20230619,093000,4562943800,37350,37450,37450,37300,6040
20230619,092900,4337173600,37400,37400,37450,37400,931
20230619,092800,4302321200,37400,37450,37450,37400,916
20230619,092700,4268018700,37450,37400,37450,37400,522
20230619,092600,4248494300,37400,37450,37450,37400,949
20230619,092500,4212991200,37400,37450,37450,37400,450
20230619,092400,4196161100,37450,37350,37450,37350,2034
20230619,092300,4120101900,37350,37350,37400,37350,937
20230619,092200,4085104800,37350,37350,37400,37350,1621
20230619,092100,4024555350,37350,37400,37400,37350,1678
20230619,092000,3961880250,37400,37450,37450,37400,2171
20230619,091900,3880683550,37450,37500,37500,37450,2488
20230619,091800,3787492150,37500,37550,37550,37500,8452
20230619,091700,3470535250,37550,37550,37550,37550,1586
20230619,091600,3410980950,37550,37550,37550,37500,1912
20230619,091500,3339233000,37550,37500,37600,37500,5167
20230619,091400,3145148950,37500,37600,37650,37500,4338
20230619,091300,2982125900,37600,37550,37700,37550,2850
20230619,091200,2874922850,37550,37550,37600,37550,1468
20230619,091100,2819776200,37600,37550,37600,37550,1076
20230619,091000,2779344850,37550,37600,37600,37500,4570
20230619,090900,2607744900,37600,37600,37650,37600,3268
20230619,090800,2484867150,37650,37700,37700,37600,2401
20230619,090700,2394486100,37700,37800,37850,37650,4186
20230619,090600,2236436400,37850,37700,37850,37650,3222
20230619,090500,2114824650,37750,38000,38100,37700,15733
20230619,090400,1517422250,38000,37600,38000,37600,12710
20230619,090300,1036992450,37600,37550,37600,37550,2940
20230619,090200,926556300,37600,37600,37600,37550,5638
20230619,090100,714763350,37600,37700,37700,37550,5193
20230619,090000,519314200,37700,37750,37850,37700,13096