KissMeData/285490/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203000,17169080100,38300,38300,38300,38300,4212
20230628,202900,17169080100,38300,38300,38300,38300,0
20230628,202800,17169080100,38300,38300,38300,38300,0
20230628,202700,17169080100,38300,38300,38300,38300,0
20230628,202600,17169080100,38300,38300,38300,38300,0
20230628,202500,17169080100,38300,38300,38300,38300,0
20230628,202400,17169080100,38300,38300,38300,38300,0
20230628,202300,17169080100,38300,38300,38300,38300,0
20230628,202200,17169080100,38300,38300,38300,38300,0
20230628,202100,17169080100,38300,38300,38300,38300,0
20230628,202000,17169080100,38300,38300,38300,38300,0
20230628,201900,17169080100,38300,38300,38300,38300,0
20230628,201800,17169080100,38300,38300,38300,38300,0
20230628,201700,17169080100,38300,38300,38300,38300,0
20230628,201600,17169080100,38300,38300,38300,38300,0
20230628,201500,17169080100,38300,38300,38300,38300,0
20230628,201400,17169080100,38300,38300,38300,38300,0
20230628,201300,17169080100,38300,38300,38300,38300,0
20230628,201200,17169080100,38300,38300,38300,38300,0
20230628,201100,17169080100,38300,38300,38300,38300,0
20230628,201000,17169080100,38300,38300,38300,38300,0
20230628,200900,17169080100,38300,38300,38300,38300,0
20230628,200800,17169080100,38300,38300,38300,38300,0
20230628,200700,17169080100,38300,38300,38300,38300,0
20230628,200600,17169080100,38300,38300,38300,38300,0
20230628,200500,17169080100,38300,38300,38300,38300,0
20230628,200400,17169080100,38300,38300,38300,38300,0
20230628,200300,17169080100,38300,38300,38300,38300,0
20230628,200200,17169080100,38300,38300,38300,38300,0
20230628,200100,17169080100,38300,38300,38300,38300,0
20230628,200000,17169080100,38300,38300,38300,38300,4212
20230628,195900,17169080100,38300,38300,38300,38300,0
20230628,195800,17169080100,38300,38300,38300,38300,0
20230628,195700,17169080100,38300,38300,38300,38300,0
20230628,195600,17169080100,38300,38300,38300,38300,0
20230628,195500,17169080100,38300,38300,38300,38300,0
20230628,195400,17169080100,38300,38300,38300,38300,0
20230628,195300,17169080100,38300,38300,38300,38300,0
20230628,195200,17169080100,38300,38300,38300,38300,0
20230628,195100,17169080100,38300,38300,38300,38300,0
20230628,195000,17169080100,38300,38300,38300,38300,0
20230628,194900,17169080100,38300,38300,38300,38300,0
20230628,194800,17169080100,38300,38300,38300,38300,0
20230628,194700,17169080100,38300,38300,38300,38300,0
20230628,194600,17169080100,38300,38300,38300,38300,0
20230628,194500,17169080100,38300,38300,38300,38300,0
20230628,194400,17169080100,38300,38300,38300,38300,0
20230628,194300,17169080100,38300,38300,38300,38300,0
20230628,194200,17169080100,38300,38300,38300,38300,0
20230628,194100,17169080100,38300,38300,38300,38300,0
20230628,194000,17169080100,38300,38300,38300,38300,0
20230628,193900,17169080100,38300,38300,38300,38300,0
20230628,193800,17169080100,38300,38300,38300,38300,0
20230628,193700,17169080100,38300,38300,38300,38300,0
20230628,193600,17169080100,38300,38300,38300,38300,0
20230628,193500,17169080100,38300,38300,38300,38300,0
20230628,193400,17169080100,38300,38300,38300,38300,0
20230628,193300,17169080100,38300,38300,38300,38300,0
20230628,193200,17169080100,38300,38300,38300,38300,0
20230628,193100,17169080100,38300,38300,38300,38300,0
20230628,193000,17169080100,38300,38300,38300,38300,4212
20230628,192900,17169080100,38300,38300,38300,38300,0
20230628,192800,17169080100,38300,38300,38300,38300,0
20230628,192700,17169080100,38300,38300,38300,38300,0
20230628,192600,17169080100,38300,38300,38300,38300,0
20230628,192500,17169080100,38300,38300,38300,38300,0
20230628,192400,17169080100,38300,38300,38300,38300,0
20230628,192300,17169080100,38300,38300,38300,38300,0
20230628,192200,17169080100,38300,38300,38300,38300,0
20230628,192100,17169080100,38300,38300,38300,38300,0
20230628,192000,17169080100,38300,38300,38300,38300,0
20230628,191900,17169080100,38300,38300,38300,38300,0
20230628,191800,17169080100,38300,38300,38300,38300,0
20230628,191700,17169080100,38300,38300,38300,38300,0
20230628,191600,17169080100,38300,38300,38300,38300,0
20230628,191500,17169080100,38300,38300,38300,38300,0
20230628,191400,17169080100,38300,38300,38300,38300,0
20230628,191300,17169080100,38300,38300,38300,38300,0
20230628,191200,17169080100,38300,38300,38300,38300,0
20230628,191100,17169080100,38300,38300,38300,38300,0
20230628,191000,17169080100,38300,38300,38300,38300,0
20230628,190900,17169080100,38300,38300,38300,38300,0
20230628,190800,17169080100,38300,38300,38300,38300,0
20230628,190700,17169080100,38300,38300,38300,38300,0
20230628,190600,17169080100,38300,38300,38300,38300,0
20230628,190500,17169080100,38300,38300,38300,38300,0
20230628,190400,17169080100,38300,38300,38300,38300,0
20230628,190300,17169080100,38300,38300,38300,38300,0
20230628,190200,17169080100,38300,38300,38300,38300,0
20230628,190100,17169080100,38300,38300,38300,38300,0
20230628,190000,17169080100,38300,38300,38300,38300,4212
20230628,185900,17169080100,38300,38300,38300,38300,0
20230628,185800,17169080100,38300,38300,38300,38300,0
20230628,185700,17169080100,38300,38300,38300,38300,0
20230628,185600,17169080100,38300,38300,38300,38300,0
20230628,185500,17169080100,38300,38300,38300,38300,0
20230628,185400,17169080100,38300,38300,38300,38300,0
20230628,185300,17169080100,38300,38300,38300,38300,0
20230628,185200,17169080100,38300,38300,38300,38300,0
20230628,185100,17169080100,38300,38300,38300,38300,0
20230628,185000,17169080100,38300,38300,38300,38300,0
20230628,184900,17169080100,38300,38300,38300,38300,0
20230628,184800,17169080100,38300,38300,38300,38300,0
20230628,184700,17169080100,38300,38300,38300,38300,0
20230628,184600,17169080100,38300,38300,38300,38300,0
20230628,184500,17169080100,38300,38300,38300,38300,0
20230628,184400,17169080100,38300,38300,38300,38300,0
20230628,184300,17169080100,38300,38300,38300,38300,0
20230628,184200,17169080100,38300,38300,38300,38300,0
20230628,184100,17169080100,38300,38300,38300,38300,0
20230628,184000,17169080100,38300,38300,38300,38300,0
20230628,183900,17169080100,38300,38300,38300,38300,0
20230628,183800,17169080100,38300,38300,38300,38300,0
20230628,183700,17169080100,38300,38300,38300,38300,0
20230628,183600,17169080100,38300,38300,38300,38300,0
20230628,183500,17169080100,38300,38300,38300,38300,0
20230628,183400,17169080100,38300,38300,38300,38300,0
20230628,183300,17169080100,38300,38300,38300,38300,0
20230628,183200,17169080100,38300,38300,38300,38300,0
20230628,183100,17169080100,38300,38300,38300,38300,0
20230628,183000,17169080100,38300,38300,38300,38300,4212
20230628,182900,17169080100,38300,38300,38300,38300,0
20230628,182800,17169080100,38300,38300,38300,38300,0
20230628,182700,17169080100,38300,38300,38300,38300,0
20230628,182600,17169080100,38300,38300,38300,38300,0
20230628,182500,17169080100,38300,38300,38300,38300,0
20230628,182400,17169080100,38300,38300,38300,38300,0
20230628,182300,17169080100,38300,38300,38300,38300,0
20230628,182200,17169080100,38300,38300,38300,38300,0
20230628,182100,17169080100,38300,38300,38300,38300,0
20230628,182000,17169080100,38300,38300,38300,38300,0
20230628,181900,17169080100,38300,38300,38300,38300,0
20230628,181800,17169080100,38300,38300,38300,38300,0
20230628,181700,17169080100,38300,38300,38300,38300,0
20230628,181600,17169080100,38300,38300,38300,38300,0
20230628,181500,17169080100,38300,38300,38300,38300,0
20230628,181400,17169080100,38300,38300,38300,38300,0
20230628,181300,17169080100,38300,38300,38300,38300,0
20230628,181200,17169080100,38300,38300,38300,38300,0
20230628,181100,17169080100,38300,38300,38300,38300,0
20230628,181000,17169080100,38300,38300,38300,38300,0
20230628,180900,17169080100,38300,38300,38300,38300,0
20230628,180800,17169080100,38300,38300,38300,38300,0
20230628,180700,17169080100,38300,38300,38300,38300,0
20230628,180600,17169080100,38300,38300,38300,38300,0
20230628,180500,17169080100,38300,38300,38300,38300,0
20230628,180400,17169080100,38300,38300,38300,38300,0
20230628,180300,17169080100,38300,38300,38300,38300,0
20230628,180200,17169080100,38300,38300,38300,38300,0
20230628,180100,17169080100,38300,38300,38300,38300,0
20230628,180000,17169080100,38300,38300,38300,38300,4212
20230628,175900,17169080100,38300,38300,38300,38300,0
20230628,175800,17169080100,38300,38300,38300,38300,0
20230628,175700,17169080100,38300,38300,38300,38300,0
20230628,175600,17169080100,38300,38300,38300,38300,0
20230628,175500,17169080100,38300,38300,38300,38300,0
20230628,175400,17169080100,38300,38300,38300,38300,0
20230628,175300,17169080100,38300,38300,38300,38300,0
20230628,175200,17169080100,38300,38300,38300,38300,0
20230628,175100,17169080100,38300,38300,38300,38300,0
20230628,175000,17169080100,38300,38300,38300,38300,0
20230628,174900,17169080100,38300,38300,38300,38300,0
20230628,174800,17169080100,38300,38300,38300,38300,0
20230628,174700,17169080100,38300,38300,38300,38300,0
20230628,174600,17169080100,38300,38300,38300,38300,0
20230628,174500,17169080100,38300,38300,38300,38300,0
20230628,174400,17169080100,38300,38300,38300,38300,0
20230628,174300,17169080100,38300,38300,38300,38300,0
20230628,174200,17169080100,38300,38300,38300,38300,0
20230628,174100,17169080100,38300,38300,38300,38300,0
20230628,174000,17169080100,38300,38300,38300,38300,0
20230628,173900,17169080100,38300,38300,38300,38300,0
20230628,173800,17169080100,38300,38300,38300,38300,0
20230628,173700,17169080100,38300,38300,38300,38300,0
20230628,173600,17169080100,38300,38300,38300,38300,0
20230628,173500,17169080100,38300,38300,38300,38300,0
20230628,173400,17169080100,38300,38300,38300,38300,0
20230628,173300,17169080100,38300,38300,38300,38300,0
20230628,173200,17169080100,38300,38300,38300,38300,0
20230628,173100,17169080100,38300,38300,38300,38300,0
20230628,173000,17169080100,38300,38300,38300,38300,4212
20230628,172900,17169080100,38300,38300,38300,38300,0
20230628,172800,17169080100,38300,38300,38300,38300,0
20230628,172700,17169080100,38300,38300,38300,38300,0
20230628,172600,17169080100,38300,38300,38300,38300,0
20230628,172500,17169080100,38300,38300,38300,38300,0
20230628,172400,17169080100,38300,38300,38300,38300,0
20230628,172300,17169080100,38300,38300,38300,38300,0
20230628,172200,17169080100,38300,38300,38300,38300,0
20230628,172100,17169080100,38300,38300,38300,38300,0
20230628,172000,17169080100,38300,38300,38300,38300,0
20230628,171900,17169080100,38300,38300,38300,38300,0
20230628,171800,17169080100,38300,38300,38300,38300,0
20230628,171700,17169080100,38300,38300,38300,38300,0
20230628,171600,17169080100,38300,38300,38300,38300,0
20230628,171500,17169080100,38300,38300,38300,38300,0
20230628,171400,17169080100,38300,38300,38300,38300,0
20230628,171300,17169080100,38300,38300,38300,38300,0
20230628,171200,17169080100,38300,38300,38300,38300,0
20230628,171100,17169080100,38300,38300,38300,38300,0
20230628,171000,17169080100,38300,38300,38300,38300,0
20230628,170900,17169080100,38300,38300,38300,38300,0
20230628,170800,17169080100,38300,38300,38300,38300,0
20230628,170700,17169080100,38300,38300,38300,38300,0
20230628,170600,17169080100,38300,38300,38300,38300,0
20230628,170500,17169080100,38300,38300,38300,38300,0
20230628,170400,17169080100,38300,38300,38300,38300,0
20230628,170300,17169080100,38300,38300,38300,38300,0
20230628,170200,17169080100,38300,38300,38300,38300,0
20230628,170100,17169080100,38300,38300,38300,38300,0
20230628,170000,17169080100,38300,38300,38300,38300,4212
20230628,165900,17169080100,38300,38300,38300,38300,0
20230628,165800,17169080100,38300,38300,38300,38300,0
20230628,165700,17169080100,38300,38300,38300,38300,0
20230628,165600,17169080100,38300,38300,38300,38300,0
20230628,165500,17169080100,38300,38300,38300,38300,0
20230628,165400,17169080100,38300,38300,38300,38300,0
20230628,165300,17169080100,38300,38300,38300,38300,0
20230628,165200,17169080100,38300,38300,38300,38300,0
20230628,165100,17169080100,38300,38300,38300,38300,0
20230628,165000,17169080100,38300,38300,38300,38300,0
20230628,164900,17169080100,38300,38300,38300,38300,0
20230628,164800,17169080100,38300,38300,38300,38300,0
20230628,164700,17169080100,38300,38300,38300,38300,0
20230628,164600,17169080100,38300,38300,38300,38300,0
20230628,164500,17169080100,38300,38300,38300,38300,0
20230628,164400,17169080100,38300,38300,38300,38300,0
20230628,164300,17169080100,38300,38300,38300,38300,0
20230628,164200,17169080100,38300,38300,38300,38300,0
20230628,164100,17169080100,38300,38300,38300,38300,0
20230628,164000,17169080100,38300,38300,38300,38300,0
20230628,163900,17169080100,38300,38300,38300,38300,0
20230628,163800,17169080100,38300,38300,38300,38300,0
20230628,163700,17169080100,38300,38300,38300,38300,0
20230628,163600,17169080100,38300,38300,38300,38300,0
20230628,163500,17169080100,38300,38300,38300,38300,0
20230628,163400,17169080100,38300,38300,38300,38300,0
20230628,163300,17169080100,38300,38300,38300,38300,0
20230628,163200,17169080100,38300,38300,38300,38300,0
20230628,163100,17169080100,38300,38300,38300,38300,0
20230628,163000,17169080100,38300,38300,38300,38300,4212
20230628,162900,17169080100,38300,38300,38300,38300,0
20230628,162800,17169080100,38300,38300,38300,38300,0
20230628,162700,17169080100,38300,38300,38300,38300,0
20230628,162600,17169080100,38300,38300,38300,38300,0
20230628,162500,17169080100,38300,38300,38300,38300,0
20230628,162400,17169080100,38300,38300,38300,38300,0
20230628,162300,17169080100,38300,38300,38300,38300,0
20230628,162200,17169080100,38300,38300,38300,38300,0
20230628,162100,17169080100,38300,38300,38300,38300,0
20230628,162000,17169080100,38300,38300,38300,38300,0
20230628,161900,17169080100,38300,38300,38300,38300,0
20230628,161800,17169080100,38300,38300,38300,38300,0
20230628,161700,17169080100,38300,38300,38300,38300,0
20230628,161600,17169080100,38300,38300,38300,38300,0
20230628,161500,17169080100,38300,38300,38300,38300,0
20230628,161400,17169080100,38300,38300,38300,38300,0
20230628,161300,17169080100,38300,38300,38300,38300,0
20230628,161200,17169080100,38300,38300,38300,38300,0
20230628,161100,17169080100,38300,38300,38300,38300,0
20230628,161000,17169080100,38300,38300,38300,38300,0
20230628,160900,17169080100,38300,38300,38300,38300,0
20230628,160800,17169080100,38300,38300,38300,38300,0
20230628,160700,17169080100,38300,38300,38300,38300,0
20230628,160600,17169080100,38300,38300,38300,38300,0
20230628,160500,17169080100,38300,38300,38300,38300,0
20230628,160400,17169080100,38300,38300,38300,38300,0
20230628,160300,17169080100,38300,38300,38300,38300,0
20230628,160200,17169080100,38300,38300,38300,38300,0
20230628,160100,17169080100,38300,38300,38300,38300,0
20230628,160000,17169080100,38300,38300,38300,38300,4212
20230628,155900,17169080100,38300,38300,38300,38300,0
20230628,155800,17169080100,38300,38300,38300,38300,0
20230628,155700,17169080100,38300,38300,38300,38300,0
20230628,155600,17169080100,38300,38300,38300,38300,0
20230628,155500,17169080100,38300,38300,38300,38300,0
20230628,155400,17169080100,38300,38300,38300,38300,0
20230628,155300,17169080100,38300,38300,38300,38300,0
20230628,155200,17169080100,38300,38300,38300,38300,0
20230628,155100,17169080100,38300,38300,38300,38300,0
20230628,155000,17169080100,38300,38300,38300,38300,0
20230628,154900,17169080100,38300,38300,38300,38300,0
20230628,154800,17169080100,38300,38300,38300,38300,0
20230628,154700,17169080100,38300,38300,38300,38300,0
20230628,154600,17169080100,38300,38300,38300,38300,0
20230628,154500,17169080100,38300,38300,38300,38300,0
20230628,154400,17169080100,38300,38300,38300,38300,0
20230628,154300,17169080100,38300,38300,38300,38300,0
20230628,154200,17169080100,38300,38300,38300,38300,0
20230628,154100,17169080100,38300,38300,38300,38300,0
20230628,154000,17169080100,38300,38300,38300,38300,0
20230628,153900,17169080100,38300,38300,38300,38300,0
20230628,153800,17169080100,38300,38300,38300,38300,0
20230628,153700,17169080100,38300,38300,38300,38300,0
20230628,153600,17169080100,38300,38300,38300,38300,0
20230628,153500,17169080100,38300,38300,38300,38300,0
20230628,153400,17169080100,38300,38300,38300,38300,0
20230628,153300,17169080100,38300,38300,38300,38300,0
20230628,153200,17169080100,38300,38300,38300,38300,0
20230628,153100,17169080100,38300,38300,38300,38300,0
20230628,153000,17169080100,38300,38300,38300,38300,8424
20230628,152900,17007760500,38200,38200,38200,38200,0
20230628,152800,17007760500,38200,38200,38200,38200,0
20230628,152700,17007760500,38200,38200,38200,38200,0
20230628,152600,17007760500,38200,38200,38200,38200,0
20230628,152500,17007760500,38200,38200,38200,38200,0
20230628,152400,17007760500,38200,38200,38200,38200,0
20230628,152300,17007760500,38200,38200,38200,38200,0
20230628,152200,17007760500,38200,38200,38200,38200,0
20230628,152100,17007760500,38200,38200,38200,38200,0
20230628,152000,17007760500,38200,38200,38200,38200,0
20230628,151900,17007760500,38200,38150,38200,38150,644
20230628,151800,16983191400,38200,38200,38200,38200,118
20230628,151700,16978683800,38250,38250,38250,38200,180
20230628,151600,16971804650,38200,38200,38250,38200,419
20230628,151500,16955798700,38200,38150,38200,38150,740
20230628,151400,16927542650,38150,38200,38200,38100,795
20230628,151300,16897213150,38200,38200,38200,38150,177
20230628,151200,16890454800,38200,38250,38250,38150,1054
20230628,151100,16850191000,38300,38400,38400,38250,1274
20230628,151000,16801358500,38400,38250,38400,38250,966
20230628,150900,16764340000,38300,38300,38300,38250,134
20230628,150800,16759214250,38250,38250,38350,38250,42
20230628,150700,16757606450,38350,38300,38350,38250,524
20230628,150600,16737537350,38300,38200,38300,38200,241
20230628,150500,16728319500,38250,38250,38300,38250,419
20230628,150400,16712292100,38200,38200,38250,38200,267
20230628,150300,16702091200,38250,38250,38250,38200,248
20230628,150200,16692606000,38250,38250,38250,38200,509
20230628,150100,16673137600,38250,38200,38250,38200,360
20230628,150000,16659373800,38250,38200,38250,38150,356
20230628,145900,16645776450,38200,38150,38200,38150,491
20230628,145800,16627027100,38150,38150,38150,38150,515
20230628,145700,16607379850,38200,38150,38200,38100,41
20230628,145600,16605815400,38150,38150,38150,38100,1519
20230628,145500,16547935650,38200,38150,38300,38100,157
20230628,145400,16541942850,38200,38300,38350,38200,1179
20230628,145300,16496820400,38200,38150,38200,38150,128
20230628,145200,16491933650,38150,38350,38350,38150,3836
20230628,145100,16345122600,38350,38350,38400,38300,611
20230628,145000,16321690350,38400,38400,38400,38400,783
20230628,144900,16291623150,38400,38400,38400,38400,180
20230628,144800,16284711150,38350,38350,38350,38300,1134
20230628,144700,16241225250,38350,38350,38350,38300,65
20230628,144600,16238732750,38350,38350,38400,38350,150
20230628,144500,16232980150,38350,38350,38350,38300,476
20230628,144400,16214741450,38350,38400,38400,38350,76
20230628,144300,16211826350,38350,38350,38400,38350,316
20230628,144200,16199707050,38400,38350,38400,38350,68
20230628,144100,16197096550,38350,38400,38400,38350,326
20230628,144000,16184578250,38450,38400,38450,38400,258
20230628,143900,16174660450,38400,38350,38400,38350,110
20230628,143800,16170436550,38350,38350,38350,38300,126
20230628,143700,16165604500,38300,38300,38300,38300,143
20230628,143600,16160127600,38300,38400,38450,38300,412
20230628,143500,16144329850,38400,38500,38500,38350,558
20230628,143400,16122877700,38500,38400,38500,38400,1646
20230628,143300,16059570400,38400,38400,38400,38400,693
20230628,143200,16032959200,38400,38300,38400,38300,1423
20230628,143100,15978419450,38300,38250,38300,38250,435
20230628,143000,15961762350,38200,38250,38250,38200,74
20230628,142900,15958934750,38200,38250,38250,38200,19
20230628,142800,15958208150,38250,38250,38250,38250,171
20230628,142700,15951667400,38200,38150,38200,38150,570
20230628,142600,15929908750,38100,38100,38100,38100,100
20230628,142500,15926098750,38100,38100,38100,38100,50
20230628,142400,15924193750,38100,38100,38100,38100,205
20230628,142300,15916383250,38100,38100,38100,38050,13
20230628,142200,15915888000,38100,38100,38100,38100,145
20230628,142100,15910363500,38100,38050,38100,38050,281
20230628,142000,15899658000,38050,38100,38100,38050,412
20230628,141900,15883970050,38100,38050,38100,38050,55
20230628,141800,15881876250,38100,38100,38150,38100,152
20230628,141700,15876083800,38150,38150,38150,38150,101
20230628,141600,15872230650,38150,38150,38150,38150,60
20230628,141500,15869941650,38150,38150,38150,38150,178
20230628,141400,15863150950,38150,38200,38200,38150,242
20230628,141300,15853915100,38150,38200,38200,38150,330
20230628,141200,15841324050,38150,38200,38200,38150,268
20230628,141100,15831096400,38200,38150,38200,38150,153
20230628,141000,15825256050,38150,38150,38150,38150,13
20230628,140900,15824760100,38200,38150,38200,38150,106
20230628,140800,15820711050,38150,38050,38150,38050,259
20230628,140700,15810830800,38100,38100,38150,38100,77
20230628,140600,15807895900,38100,38100,38150,38100,128
20230628,140500,15803019050,38100,38150,38150,38100,756
20230628,140400,15774184200,38150,38200,38200,38150,105
20230628,140300,15770177800,38150,38200,38200,38150,67
20230628,140200,15767618950,38200,38200,38200,38150,77
20230628,140100,15764678050,38150,38200,38200,38150,30
20230628,140000,15763532200,38200,38200,38200,38200,237
20230628,135900,15754478800,38200,38200,38200,38200,19
20230628,135800,15753753000,38200,38100,38200,38100,1165
20230628,135700,15709290500,38100,38100,38100,38100,216
20230628,135600,15701060900,38100,38100,38100,38100,55
20230628,135500,15698965400,38100,38100,38100,38050,103
20230628,135400,15695041150,38100,38100,38100,38100,111
20230628,135300,15690812050,38050,38050,38050,38050,57
20230628,135200,15688643200,38050,38100,38100,38050,8
20230628,135100,15688338750,38100,38100,38100,38100,79
20230628,135000,15685328850,38100,38100,38100,38100,149
20230628,134900,15679651950,38100,38100,38100,38100,134
20230628,134800,15674546550,38050,38050,38050,38050,14
20230628,134700,15674013850,38100,38100,38100,38000,249
20230628,134600,15664542050,38100,38150,38150,38100,85
20230628,134500,15661300300,38100,38050,38100,38050,4
20230628,134400,15661147950,38050,38100,38100,38050,44
20230628,134300,15659472500,38150,38050,38150,38050,100
20230628,134200,15655662600,38100,38100,38100,38050,305
20230628,134100,15644042850,38100,38050,38100,38050,94
20230628,134000,15640462500,38050,38000,38100,38000,64
20230628,133900,15638027750,38000,38050,38050,38000,120
20230628,133800,15633463650,38100,38050,38100,38050,304
20230628,133700,15621896400,38050,38000,38050,38000,129
20230628,133600,15616988800,38000,38000,38000,37950,15
20230628,133500,15616418900,38000,37950,38050,37900,1031
20230628,133400,15577290300,37900,37850,37900,37850,1490
20230628,133300,15520819350,37900,37850,37900,37850,13
20230628,133200,15520327250,37850,37850,37900,37850,154
20230628,133100,15514495750,37750,37750,37750,37750,7
20230628,133000,15514231500,37800,37800,37800,37800,31
20230628,132900,15513059700,37800,37750,37800,37750,66
20230628,132800,15510564950,37750,37750,37750,37750,0
20230628,132700,15510564950,37750,37750,37750,37750,55
20230628,132600,15508488700,37750,37850,37850,37750,488
20230628,132500,15490018100,37850,37800,37850,37750,2492
20230628,132400,15395903800,37750,37750,37800,37750,864
20230628,132300,15363287750,37750,37800,37800,37750,21
20230628,132200,15362494000,37800,37800,37800,37800,128
20230628,132100,15357655600,37800,37850,37850,37800,1283
20230628,132000,15309150450,37850,37850,37850,37850,196
20230628,131900,15301731850,37850,37850,37850,37850,563
20230628,131800,15280422300,37850,37850,37900,37850,354
20230628,131700,15267018650,37850,37850,37850,37850,100
20230628,131600,15263233650,37850,37850,37850,37850,60
20230628,131500,15260962650,37900,37900,37900,37850,566
20230628,131400,15239513750,37800,37800,37800,37800,85
20230628,131300,15236300750,37800,37850,37850,37800,291
20230628,131200,15225287850,37850,37850,37900,37850,196
20230628,131100,15217868950,37900,37900,37900,37850,448
20230628,131000,15200889800,37900,37900,37900,37900,1
20230628,130900,15200851900,37950,37950,37950,37950,49
20230628,130800,15198992350,37900,37900,37900,37800,165
20230628,130700,15192742350,37800,37900,37900,37800,768
20230628,130600,15163689350,37900,37850,37900,37850,27
20230628,130500,15162666300,37850,37950,37950,37850,24
20230628,130400,15161756950,37950,37900,37950,37900,313
20230628,130300,15149890550,37900,37800,37900,37800,299
20230628,130200,15138578250,37800,37900,37900,37800,743
20230628,130100,15110444250,37900,37900,37900,37850,224
20230628,130000,15101962800,37900,37900,37900,37900,43
20230628,125900,15100333100,37900,37900,37900,37850,289
20230628,125800,15089391650,37900,37850,37900,37850,110
20230628,125700,15085222750,37850,37850,37850,37850,4
20230628,125600,15085071350,37850,37900,37900,37850,108
20230628,125500,15080983500,37800,37900,37900,37800,1484
20230628,125400,15024863800,37950,38000,38300,37850,360
20230628,125300,15011159200,38000,37700,38050,37650,1786
20230628,125200,14943510300,37700,37800,37850,37700,2634
20230628,125100,14844037300,37850,37950,37950,37800,3668
20230628,125000,14705042800,38000,38000,38000,37950,1229
20230628,124900,14658352600,38050,38050,38050,38000,18
20230628,124800,14657668000,38000,38050,38050,38000,77
20230628,124700,14654741100,38000,38000,38000,38000,5
20230628,124600,14654551100,38000,38050,38050,38000,138
20230628,124500,14649305900,38050,38050,38050,38000,174
20230628,124400,14642685400,38050,38150,38150,38050,836
20230628,124300,14610855100,38200,38200,38200,38150,114
20230628,124200,14606500500,38200,38200,38200,38200,62
20230628,124100,14604132100,38200,38200,38250,38200,83
20230628,124000,14600960700,38200,38150,38300,38150,115
20230628,123900,14596567700,38200,38100,38200,38100,1497
20230628,123800,14539508150,38050,38000,38050,38000,34
20230628,123700,14538214650,38050,38000,38050,38000,318
20230628,123600,14526120050,38050,38050,38050,38050,158
20230628,123500,14520108150,38000,38000,38000,38000,97
20230628,123400,14516422150,38000,38000,38050,38000,228
20230628,123300,14507758100,38000,38000,38000,37950,337
20230628,123200,14494952600,38000,38050,38050,38000,399
20230628,123100,14479790550,38050,38000,38050,38000,3261
20230628,123000,14355833700,38000,38050,38050,38000,440
20230628,122900,14339091950,38000,38050,38050,38000,190
20230628,122800,14331862750,38050,38050,38050,38000,318
20230628,122700,14319771400,38000,38050,38050,38000,4254
20230628,122600,14157921100,38050,38050,38100,38050,430
20230628,122500,14141559450,38100,38150,38150,38100,2432
20230628,122400,14048872050,38150,38200,38200,38150,333
20230628,122300,14036167450,38200,38200,38200,38200,71
20230628,122200,14033455250,38200,38200,38200,38200,114
20230628,122100,14029100450,38150,38250,38250,38150,91
20230628,122000,14025626800,38150,38200,38250,38150,293
20230628,121900,14014438350,38250,38200,38250,38150,136
20230628,121800,14009242650,38150,38150,38200,38150,85
20230628,121700,14005999800,38150,38250,38250,38150,1581
20230628,121600,13945606400,38250,38250,38250,38250,47
20230628,121500,13943808650,38300,38300,38300,38250,611
20230628,121400,13920410000,38300,38250,38350,38250,883
20230628,121300,13886587200,38200,38250,38250,38200,325
20230628,121200,13874168700,38250,38300,38300,38200,356
20230628,121100,13860548200,38300,38350,38350,38300,541
20230628,121000,13839825150,38300,38250,38300,38250,121
20230628,120900,13835193450,38250,38300,38300,38250,162
20230628,120800,13828989100,38350,38300,38350,38250,474
20230628,120700,13810831550,38300,38350,38350,38300,342
20230628,120600,13797720400,38350,38350,38350,38350,4
20230628,120500,13797567000,38400,38350,38400,38350,154
20230628,120400,13791653800,38350,38250,38350,38250,280
20230628,120300,13780929500,38300,38400,38400,38250,849
20230628,120200,13748394700,38400,38450,38450,38350,291
20230628,120100,13737221300,38450,38400,38450,38400,76
20230628,120000,13734299150,38400,38450,38450,38400,398
20230628,115900,13718996250,38400,38300,38400,38300,370
20230628,115800,13704809050,38300,38300,38300,38250,28
20230628,115700,13703736950,38300,38250,38300,38250,59
20230628,115600,13701477450,38250,38250,38250,38250,30
20230628,115500,13700329950,38250,38350,38350,38250,1845
20230628,115400,13629702150,38350,38350,38350,38350,144
20230628,115300,13624179750,38350,38400,38400,38300,394
20230628,115200,13609065900,38400,38400,38400,38400,5
20230628,115100,13608873900,38400,38400,38400,38400,431
20230628,115000,13592323500,38400,38450,38500,38400,280
20230628,114900,13581560800,38450,38500,38500,38400,754
20230628,114800,13552561400,38550,38600,38600,38550,336
20230628,114700,13539607100,38600,38550,38600,38550,250
20230628,114600,13529963000,38600,38700,38700,38600,1449
20230628,114500,13473935950,38700,38600,38700,38600,258
20230628,114400,13463953900,38550,38700,38700,38550,1375
20230628,114300,13410809400,38650,38550,38700,38550,779
20230628,114200,13380697200,38550,38600,38650,38550,513
20230628,114100,13360903850,38600,38600,38600,38550,247
20230628,114000,13351369950,38600,38450,38600,38450,2320
20230628,113900,13261984100,38450,38450,38450,38450,30
20230628,113800,13260830600,38450,38400,38450,38350,302
20230628,113700,13249221500,38350,38350,38350,38350,116
20230628,113600,13244772900,38350,38400,38400,38350,147
20230628,113500,13239130450,38400,38400,38400,38350,211
20230628,113400,13231037150,38400,38450,38450,38400,662
20230628,113300,13205606750,38450,38500,38500,38450,82
20230628,113200,13202451200,38500,38450,38500,38450,2522
20230628,113100,13105354250,38450,38450,38500,38400,874
20230628,113000,13071748950,38450,38400,38500,38400,143
20230628,112900,13066248300,38450,38450,38500,38450,335
20230628,112800,13053367350,38450,38550,38600,38450,522
20230628,112700,13033261300,38600,38500,38600,38500,618
20230628,112600,13009440500,38500,38450,38500,38450,967
20230628,112500,12972230600,38400,38350,38450,38350,231
20230628,112400,12963360550,38350,38300,38400,38300,963
20230628,112300,12926441050,38250,38250,38250,38200,735
20230628,112200,12898345550,38200,38200,38200,38200,846
20230628,112100,12866028350,38200,38300,38300,38200,973
20230628,112000,12828805550,38250,38250,38300,38250,277
20230628,111900,12818210250,38300,38300,38350,38250,205
20230628,111800,12810353750,38300,38300,38300,38200,2050
20230628,111700,12731943000,38300,38350,38350,38300,1704
20230628,111600,12666650800,38350,38400,38400,38350,246
20230628,111500,12657208350,38450,38450,38500,38350,509
20230628,111400,12637662050,38400,38400,38500,38300,4440
20230628,111300,12467325500,38350,38500,38500,38350,3729
20230628,111200,12323989650,38500,38550,38550,38450,1193
20230628,111100,12278037500,38600,38600,38600,38550,633
20230628,111000,12253610400,38600,38600,38600,38500,1134
20230628,110900,12209883450,38600,38500,38600,38500,506
20230628,110800,12190370350,38550,38600,38600,38500,268
20230628,110700,12180037150,38600,38600,38650,38550,290
20230628,110600,12168843400,38600,38700,38700,38600,871
20230628,110500,12135197550,38700,38700,38800,38650,958
20230628,110400,12098091600,38750,38700,38750,38650,1020
20230628,110300,12058609850,38700,38700,38750,38650,1235
20230628,110200,12010816450,38650,38400,38700,38400,3752
20230628,110100,11866167850,38400,38550,38550,38400,1773
20230628,110000,11797954300,38500,38600,38600,38450,1690
20230628,105900,11732907800,38600,38650,38700,38450,5683
20230628,105800,11513816000,38600,38800,38800,38600,2677
20230628,105700,11410177600,38750,39050,39050,38750,5117
20230628,105600,11211336600,38950,39200,39200,38950,3275
20230628,105500,11083350400,39200,39200,39200,39150,722
20230628,105400,11055063050,39200,39050,39200,39000,3109
20230628,105300,10933447100,38950,39050,39050,38950,1125
20230628,105200,10889562650,39050,39050,39100,38950,2969
20230628,105100,10773765400,39050,39200,39200,39000,2350
20230628,105000,10681937550,39200,39200,39250,39150,2693
20230628,104900,10576416200,39200,39000,39200,39000,5713
20230628,104800,10353090100,39000,39050,39100,38950,3347
20230628,104700,10222583350,39100,39100,39150,39000,1471
20230628,104600,10165112950,39150,39100,39200,39000,2328
20230628,104500,10074024650,39050,38950,39100,38900,4376
20230628,104400,9903390650,38950,39350,39350,38950,5245
20230628,104300,9698282900,39350,39300,39400,39250,4307
20230628,104200,9528981800,39300,39050,39300,39000,4458
20230628,104100,9354536900,39050,39100,39100,39000,1744
20230628,104000,9286432650,39100,39200,39300,38950,4799
20230628,103900,9098714900,39200,38800,39300,38750,21431
20230628,103800,8263243850,38800,38650,38850,38650,10448
20230628,103700,7858403800,38650,38650,38700,38600,2558
20230628,103600,7759502900,38650,38700,38700,38550,2039
20230628,103500,7680796050,38700,38550,38700,38500,7985
20230628,103400,7372568250,38500,38500,38550,38400,6680
20230628,103300,7115208750,38500,38500,38500,38350,4420
20230628,103200,6945227850,38500,38600,38600,38450,1335
20230628,103100,6893795600,38500,38500,38600,38450,4836
20230628,103000,6707509650,38400,38500,38500,38400,733
20230628,102900,6679319700,38500,38500,38500,38400,1489
20230628,102800,6622031900,38400,38450,38600,38350,2871
20230628,102700,6511548100,38450,38400,38450,38350,2378
20230628,102600,6420235100,38400,38450,38550,38300,3743
20230628,102500,6276267400,38400,38650,38650,38350,2522
20230628,102400,6179256550,38600,38800,38850,38500,7530
20230628,102300,5887453450,38800,38600,38800,38500,8701
20230628,102200,5550868600,38650,38350,38650,38300,10078
20230628,102100,5163118750,38350,38100,38400,38050,9710
20230628,102000,4791714950,38100,38100,38150,38050,2546
20230628,101900,4694714350,38050,38000,38050,37950,2166
20230628,101800,4612406550,37950,38050,38050,37900,1921
20230628,101700,4539542250,38050,38150,38150,38000,4781
20230628,101600,4357765800,38150,38200,38250,37950,2918
20230628,101500,4246462100,38150,37850,38150,37750,19166
20230628,101400,3518748200,37850,37400,37900,37400,16498
20230628,101300,2897628250,37350,37200,37350,37150,2538
20230628,101200,2802953100,37200,37150,37200,37150,224
20230628,101100,2794631300,37100,37000,37150,36950,558
20230628,101000,2773968900,36950,37150,37200,36950,909
20230628,100900,2740283350,37100,37100,37200,37050,177
20230628,100800,2733713850,37100,37200,37200,37100,126
20230628,100700,2729032900,37200,37000,37200,37000,706
20230628,100600,2702879500,37000,37350,37350,37000,1409
20230628,100500,2650580150,37300,37400,37400,37250,431
20230628,100400,2634513750,37400,37400,37400,37300,268
20230628,100300,2624505650,37400,37400,37450,37300,782
20230628,100200,2595290650,37400,37400,37400,37300,790
20230628,100100,2565760200,37350,37450,37500,37350,2136
20230628,100000,2485825200,37400,37350,37450,37300,2809
20230628,095900,2380809100,37350,37400,37400,37350,47
20230628,095800,2379052600,37300,37300,37400,37300,732
20230628,095700,2351728600,37300,37350,37350,37250,116
20230628,095600,2347400800,37350,37350,37400,37250,154
20230628,095500,2341647700,37300,37250,37400,37250,1417
20230628,095400,2288725200,37350,37250,37350,37250,881
20230628,095300,2255863750,37250,37200,37300,37200,415
20230628,095200,2240405000,37200,37200,37200,37100,74
20230628,095100,2237653100,37100,37250,37250,37100,493
20230628,095000,2219324350,37200,37350,37350,37200,190
20230628,094900,2212242450,37300,37300,37350,37300,308
20230628,094800,2200753000,37250,37150,37300,37150,938
20230628,094700,2165795250,37100,37200,37200,37100,613
20230628,094600,2143021150,37200,37150,37200,37150,200
20230628,094500,2135589550,37100,37050,37100,37000,353
20230628,094400,2122506300,37000,37150,37150,36950,1509
20230628,094300,2066625550,37100,37250,37250,37100,262
20230628,094200,2056891900,37250,37350,37350,37150,1009
20230628,094100,2019335050,37300,37400,37400,37300,608
20230628,094000,1996621800,37350,37500,37500,37350,1714
20230628,093900,1932455150,37450,37550,37550,37350,1492
20230628,093800,1876546650,37550,37150,37550,37150,6872
20230628,093700,1620007100,37100,37100,37150,37000,1823
20230628,093600,1552395800,37000,37250,37250,37000,1830
20230628,093500,1484530550,37200,37200,37250,37150,1196
20230628,093400,1440030300,37150,37350,37400,37100,2657
20230628,093300,1341019850,37300,37200,37300,37050,4068
20230628,093200,1189718550,37200,37000,37300,36850,4587
20230628,093100,1019495750,37000,36500,37000,36500,4065
20230628,093000,869812200,36500,36450,36500,36450,754
20230628,092900,842307700,36400,36450,36450,36400,117
20230628,092800,838047850,36400,36400,36400,36350,286
20230628,092700,827637550,36350,36450,36450,36350,114
20230628,092600,823486900,36400,36300,36400,36300,911
20230628,092500,790380250,36300,36350,36350,36250,716
20230628,092400,764386500,36300,36250,36300,36200,164
20230628,092300,758434800,36200,36200,36200,36100,263
20230628,092200,748927100,36150,36200,36200,36150,22
20230628,092100,748130750,36200,36300,36300,36100,385
20230628,092000,734184150,36250,36300,36300,36250,208
20230628,091900,726641050,36250,36450,36450,36250,772
20230628,091800,698613250,36450,36250,36450,36250,2926
20230628,091700,592384800,36250,36100,36250,36050,4317
20230628,091600,436225700,36100,36100,36100,36050,688
20230628,091500,411389150,36100,36000,36150,36000,3023
20230628,091400,302460650,35950,35900,35950,35850,1830
20230628,091300,236737450,35900,35900,35900,35900,42
20230628,091200,235229650,35900,35900,35900,35900,46
20230628,091100,233578250,35900,35950,35950,35800,542
20230628,091000,214169400,35950,35950,35950,35650,116
20230628,090900,210011750,35950,35950,35950,35950,48
20230628,090800,208286150,35950,35950,35950,35950,42
20230628,090700,206776250,35900,35800,35900,35800,150
20230628,090600,201405250,35800,35600,35800,35600,163
20230628,090500,195593850,35600,35750,35850,35600,324
20230628,090400,184039600,35600,35750,35750,35600,174
20230628,090300,177824150,35700,36000,36050,35700,584
20230628,090200,156819700,35900,35850,36000,35800,1249
20230628,090100,112012150,35850,36200,36200,35850,2556
20230628,090000,20129300,36200,36200,36300,36200,556