KissMeData/091120/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191100,2027547000,26750,26750,26750,26750,1406
20230605,191000,2027547000,26750,26750,26750,26750,0
20230605,190900,2027547000,26750,26750,26750,26750,0
20230605,190800,2027547000,26750,26750,26750,26750,0
20230605,190700,2027547000,26750,26750,26750,26750,0
20230605,190600,2027547000,26750,26750,26750,26750,0
20230605,190500,2027547000,26750,26750,26750,26750,0
20230605,190400,2027547000,26750,26750,26750,26750,0
20230605,190300,2027547000,26750,26750,26750,26750,0
20230605,190200,2027547000,26750,26750,26750,26750,0
20230605,190100,2027547000,26750,26750,26750,26750,0
20230605,190000,2027547000,26750,26750,26750,26750,0
20230605,185900,2027547000,26750,26750,26750,26750,0
20230605,185800,2027547000,26750,26750,26750,26750,0
20230605,185700,2027547000,26750,26750,26750,26750,0
20230605,185600,2027547000,26750,26750,26750,26750,0
20230605,185500,2027547000,26750,26750,26750,26750,0
20230605,185400,2027547000,26750,26750,26750,26750,0
20230605,185300,2027547000,26750,26750,26750,26750,0
20230605,185200,2027547000,26750,26750,26750,26750,0
20230605,185100,2027547000,26750,26750,26750,26750,0
20230605,185000,2027547000,26750,26750,26750,26750,0
20230605,184900,2027547000,26750,26750,26750,26750,0
20230605,184800,2027547000,26750,26750,26750,26750,0
20230605,184700,2027547000,26750,26750,26750,26750,0
20230605,184600,2027547000,26750,26750,26750,26750,0
20230605,184500,2027547000,26750,26750,26750,26750,0
20230605,184400,2027547000,26750,26750,26750,26750,0
20230605,184300,2027547000,26750,26750,26750,26750,0
20230605,184200,2027547000,26750,26750,26750,26750,0
20230605,184100,2027547000,26750,26750,26750,26750,1406
20230605,184000,2027547000,26750,26750,26750,26750,0
20230605,183900,2027547000,26750,26750,26750,26750,0
20230605,183800,2027547000,26750,26750,26750,26750,0
20230605,183700,2027547000,26750,26750,26750,26750,0
20230605,183600,2027547000,26750,26750,26750,26750,0
20230605,183500,2027547000,26750,26750,26750,26750,0
20230605,183400,2027547000,26750,26750,26750,26750,0
20230605,183300,2027547000,26750,26750,26750,26750,0
20230605,183200,2027547000,26750,26750,26750,26750,0
20230605,183100,2027547000,26750,26750,26750,26750,0
20230605,183000,2027547000,26750,26750,26750,26750,0
20230605,182900,2027547000,26750,26750,26750,26750,0
20230605,182800,2027547000,26750,26750,26750,26750,0
20230605,182700,2027547000,26750,26750,26750,26750,0
20230605,182600,2027547000,26750,26750,26750,26750,0
20230605,182500,2027547000,26750,26750,26750,26750,0
20230605,182400,2027547000,26750,26750,26750,26750,0
20230605,182300,2027547000,26750,26750,26750,26750,0
20230605,182200,2027547000,26750,26750,26750,26750,0
20230605,182100,2027547000,26750,26750,26750,26750,0
20230605,182000,2027547000,26750,26750,26750,26750,0
20230605,181900,2027547000,26750,26750,26750,26750,0
20230605,181800,2027547000,26750,26750,26750,26750,0
20230605,181700,2027547000,26750,26750,26750,26750,0
20230605,181600,2027547000,26750,26750,26750,26750,0
20230605,181500,2027547000,26750,26750,26750,26750,0
20230605,181400,2027547000,26750,26750,26750,26750,0
20230605,181300,2027547000,26750,26750,26750,26750,0
20230605,181200,2027547000,26750,26750,26750,26750,0
20230605,181100,2027547000,26750,26750,26750,26750,1406
20230605,181000,2027547000,26750,26750,26750,26750,0
20230605,180900,2027547000,26750,26750,26750,26750,0
20230605,180800,2027547000,26750,26750,26750,26750,0
20230605,180700,2027547000,26750,26750,26750,26750,0
20230605,180600,2027547000,26750,26750,26750,26750,0
20230605,180500,2027547000,26750,26750,26750,26750,0
20230605,180400,2027547000,26750,26750,26750,26750,0
20230605,180300,2027547000,26750,26750,26750,26750,0
20230605,180200,2027547000,26750,26750,26750,26750,0
20230605,180100,2027547000,26750,26750,26750,26750,0
20230605,180000,2027547000,26750,26750,26750,26750,0
20230605,175900,2027547000,26750,26750,26750,26750,0
20230605,175800,2027547000,26750,26750,26750,26750,0
20230605,175700,2027547000,26750,26750,26750,26750,0
20230605,175600,2027547000,26750,26750,26750,26750,0
20230605,175500,2027547000,26750,26750,26750,26750,0
20230605,175400,2027547000,26750,26750,26750,26750,0
20230605,175300,2027547000,26750,26750,26750,26750,0
20230605,175200,2027547000,26750,26750,26750,26750,0
20230605,175100,2027547000,26750,26750,26750,26750,0
20230605,175000,2027547000,26750,26750,26750,26750,0
20230605,174900,2027547000,26750,26750,26750,26750,0
20230605,174800,2027547000,26750,26750,26750,26750,0
20230605,174700,2027547000,26750,26750,26750,26750,0
20230605,174600,2027547000,26750,26750,26750,26750,0
20230605,174500,2027547000,26750,26750,26750,26750,0
20230605,174400,2027547000,26750,26750,26750,26750,0
20230605,174300,2027547000,26750,26750,26750,26750,0
20230605,174200,2027547000,26750,26750,26750,26750,0
20230605,174100,2027547000,26750,26750,26750,26750,1406
20230605,174000,2027547000,26750,26750,26750,26750,0
20230605,173900,2027547000,26750,26750,26750,26750,0
20230605,173800,2027547000,26750,26750,26750,26750,0
20230605,173700,2027547000,26750,26750,26750,26750,0
20230605,173600,2027547000,26750,26750,26750,26750,0
20230605,173500,2027547000,26750,26750,26750,26750,0
20230605,173400,2027547000,26750,26750,26750,26750,0
20230605,173300,2027547000,26750,26750,26750,26750,0
20230605,173200,2027547000,26750,26750,26750,26750,0
20230605,173100,2027547000,26750,26750,26750,26750,0
20230605,173000,2027547000,26750,26750,26750,26750,0
20230605,172900,2027547000,26750,26750,26750,26750,0
20230605,172800,2027547000,26750,26750,26750,26750,0
20230605,172700,2027547000,26750,26750,26750,26750,0
20230605,172600,2027547000,26750,26750,26750,26750,0
20230605,172500,2027547000,26750,26750,26750,26750,0
20230605,172400,2027547000,26750,26750,26750,26750,0
20230605,172300,2027547000,26750,26750,26750,26750,0
20230605,172200,2027547000,26750,26750,26750,26750,0
20230605,172100,2027547000,26750,26750,26750,26750,0
20230605,172000,2027547000,26750,26750,26750,26750,0
20230605,171900,2027547000,26750,26750,26750,26750,0
20230605,171800,2027547000,26750,26750,26750,26750,0
20230605,171700,2027547000,26750,26750,26750,26750,0
20230605,171600,2027547000,26750,26750,26750,26750,0
20230605,171500,2027547000,26750,26750,26750,26750,0
20230605,171400,2027547000,26750,26750,26750,26750,0
20230605,171300,2027547000,26750,26750,26750,26750,0
20230605,171200,2027547000,26750,26750,26750,26750,0
20230605,171100,2027547000,26750,26750,26750,26750,1406
20230605,171000,2027547000,26750,26750,26750,26750,0
20230605,170900,2027547000,26750,26750,26750,26750,0
20230605,170800,2027547000,26750,26750,26750,26750,0
20230605,170700,2027547000,26750,26750,26750,26750,0
20230605,170600,2027547000,26750,26750,26750,26750,0
20230605,170500,2027547000,26750,26750,26750,26750,0
20230605,170400,2027547000,26750,26750,26750,26750,0
20230605,170300,2027547000,26750,26750,26750,26750,0
20230605,170200,2027547000,26750,26750,26750,26750,0
20230605,170100,2027547000,26750,26750,26750,26750,0
20230605,170000,2027547000,26750,26750,26750,26750,0
20230605,165900,2027547000,26750,26750,26750,26750,0
20230605,165800,2027547000,26750,26750,26750,26750,0
20230605,165700,2027547000,26750,26750,26750,26750,0
20230605,165600,2027547000,26750,26750,26750,26750,0
20230605,165500,2027547000,26750,26750,26750,26750,0
20230605,165400,2027547000,26750,26750,26750,26750,0
20230605,165300,2027547000,26750,26750,26750,26750,0
20230605,165200,2027547000,26750,26750,26750,26750,0
20230605,165100,2027547000,26750,26750,26750,26750,0
20230605,165000,2027547000,26750,26750,26750,26750,0
20230605,164900,2027547000,26750,26750,26750,26750,0
20230605,164800,2027547000,26750,26750,26750,26750,0
20230605,164700,2027547000,26750,26750,26750,26750,0
20230605,164600,2027547000,26750,26750,26750,26750,0
20230605,164500,2027547000,26750,26750,26750,26750,0
20230605,164400,2027547000,26750,26750,26750,26750,0
20230605,164300,2027547000,26750,26750,26750,26750,0
20230605,164200,2027547000,26750,26750,26750,26750,0
20230605,164100,2027547000,26750,26750,26750,26750,1406
20230605,164000,2027547000,26750,26750,26750,26750,0
20230605,163900,2027547000,26750,26750,26750,26750,0
20230605,163800,2027547000,26750,26750,26750,26750,0
20230605,163700,2027547000,26750,26750,26750,26750,0
20230605,163600,2027547000,26750,26750,26750,26750,0
20230605,163500,2027547000,26750,26750,26750,26750,0
20230605,163400,2027547000,26750,26750,26750,26750,0
20230605,163300,2027547000,26750,26750,26750,26750,0
20230605,163200,2027547000,26750,26750,26750,26750,0
20230605,163100,2027547000,26750,26750,26750,26750,0
20230605,163000,2027547000,26750,26750,26750,26750,0
20230605,162900,2027547000,26750,26750,26750,26750,0
20230605,162800,2027547000,26750,26750,26750,26750,0
20230605,162700,2027547000,26750,26750,26750,26750,0
20230605,162600,2027547000,26750,26750,26750,26750,0
20230605,162500,2027547000,26750,26750,26750,26750,0
20230605,162400,2027547000,26750,26750,26750,26750,0
20230605,162300,2027547000,26750,26750,26750,26750,0
20230605,162200,2027547000,26750,26750,26750,26750,0
20230605,162100,2027547000,26750,26750,26750,26750,0
20230605,162000,2027547000,26750,26750,26750,26750,0
20230605,161900,2027547000,26750,26750,26750,26750,0
20230605,161800,2027547000,26750,26750,26750,26750,0
20230605,161700,2027547000,26750,26750,26750,26750,0
20230605,161600,2027547000,26750,26750,26750,26750,0
20230605,161500,2027547000,26750,26750,26750,26750,0
20230605,161400,2027547000,26750,26750,26750,26750,0
20230605,161300,2027547000,26750,26750,26750,26750,0
20230605,161200,2027547000,26750,26750,26750,26750,0
20230605,161100,2027547000,26750,26750,26750,26750,1406
20230605,161000,2027547000,26750,26750,26750,26750,0
20230605,160900,2027547000,26750,26750,26750,26750,0
20230605,160800,2027547000,26750,26750,26750,26750,0
20230605,160700,2027547000,26750,26750,26750,26750,0
20230605,160600,2027547000,26750,26750,26750,26750,0
20230605,160500,2027547000,26750,26750,26750,26750,0
20230605,160400,2027547000,26750,26750,26750,26750,0
20230605,160300,2027547000,26750,26750,26750,26750,0
20230605,160200,2027547000,26750,26750,26750,26750,0
20230605,160100,2027547000,26750,26750,26750,26750,0
20230605,160000,2027547000,26750,26750,26750,26750,0
20230605,155900,2027547000,26750,26750,26750,26750,0
20230605,155800,2027547000,26750,26750,26750,26750,0
20230605,155700,2027547000,26750,26750,26750,26750,0
20230605,155600,2027547000,26750,26750,26750,26750,0
20230605,155500,2027547000,26750,26750,26750,26750,0
20230605,155400,2027547000,26750,26750,26750,26750,0
20230605,155300,2027547000,26750,26750,26750,26750,0
20230605,155200,2027547000,26750,26750,26750,26750,0
20230605,155100,2027547000,26750,26750,26750,26750,0
20230605,155000,2027547000,26750,26750,26750,26750,0
20230605,154900,2027547000,26750,26750,26750,26750,0
20230605,154800,2027547000,26750,26750,26750,26750,0
20230605,154700,2027547000,26750,26750,26750,26750,0
20230605,154600,2027547000,26750,26750,26750,26750,0
20230605,154500,2027547000,26750,26750,26750,26750,0
20230605,154400,2027547000,26750,26750,26750,26750,0
20230605,154300,2027547000,26750,26750,26750,26750,0
20230605,154200,2027547000,26750,26750,26750,26750,0
20230605,154100,2027547000,26750,26750,26750,26750,1406
20230605,154000,2027547000,26750,26750,26750,26750,0
20230605,153900,2027547000,26750,26750,26750,26750,0
20230605,153800,2027547000,26750,26750,26750,26750,0
20230605,153700,2027547000,26750,26750,26750,26750,0
20230605,153600,2027547000,26750,26750,26750,26750,0
20230605,153500,2027547000,26750,26750,26750,26750,0
20230605,153400,2027547000,26750,26750,26750,26750,0
20230605,153300,2027547000,26750,26750,26750,26750,0
20230605,153200,2027547000,26750,26750,26750,26750,0
20230605,153100,2027547000,26750,26750,26750,26750,0
20230605,153000,2027547000,26750,26750,26750,26750,1406
20230605,152900,1989936500,26800,26800,26800,26800,0
20230605,152800,1989936500,26800,26800,26800,26800,0
20230605,152700,1989936500,26800,26800,26800,26800,0
20230605,152600,1989936500,26800,26800,26800,26800,0
20230605,152500,1989936500,26800,26800,26800,26800,0
20230605,152400,1989936500,26800,26800,26800,26800,0
20230605,152300,1989936500,26800,26800,26800,26800,0
20230605,152200,1989936500,26800,26800,26800,26800,0
20230605,152100,1989936500,26800,26800,26800,26800,0
20230605,152000,1989936500,26800,26800,26800,26800,0
20230605,151900,1989936500,26800,26750,26800,26750,140
20230605,151800,1986189500,26800,26800,26800,26800,23
20230605,151700,1985573100,26750,26850,26850,26750,510
20230605,151600,1971925700,26800,26800,26800,26800,159
20230605,151500,1967664500,26800,26800,26800,26750,21
20230605,151400,1967101750,26800,26800,26800,26800,456
20230605,151300,1954880950,26850,26850,26850,26850,3
20230605,151200,1954800400,26850,26850,26850,26850,5
20230605,151100,1954666150,26800,26800,26800,26800,298
20230605,151000,1946679750,26800,26800,26800,26800,3
20230605,150900,1946599350,26800,26800,26800,26800,13
20230605,150800,1946250950,26800,26800,26800,26800,26
20230605,150700,1945554150,26800,26800,26800,26800,70
20230605,150600,1943678150,26800,26800,26800,26800,505
20230605,150500,1930144150,26800,26800,26800,26800,10
20230605,150400,1929876150,26800,26800,26800,26800,113
20230605,150300,1926847750,26800,26750,26800,26750,312
20230605,150200,1918488200,26750,26750,26750,26750,0
20230605,150100,1918488200,26750,26800,26800,26750,2
20230605,150000,1918434650,26800,26800,26800,26800,0
20230605,145900,1918434650,26800,26800,26800,26800,57
20230605,145800,1916907050,26750,26750,26750,26750,4
20230605,145700,1916800050,26750,26750,26750,26750,283
20230605,145600,1909229800,26750,26700,26750,26700,124
20230605,145500,1905912850,26750,26700,26750,26700,177
20230605,145400,1901183200,26750,26700,26750,26700,582
20230605,145300,1885639700,26700,26750,26750,26700,101
20230605,145200,1882942950,26750,26750,26750,26750,65
20230605,145100,1881204200,26750,26700,26750,26700,1001
20230605,145000,1854477450,26700,26700,26700,26700,0
20230605,144900,1854477450,26700,26700,26750,26700,478
20230605,144800,1841712350,26750,26750,26750,26750,53
20230605,144700,1840294600,26700,26750,26750,26700,162
20230605,144600,1835963650,26750,26750,26750,26750,30
20230605,144500,1835161150,26750,26750,26750,26750,126
20230605,144400,1831790650,26750,26750,26750,26750,74
20230605,144300,1829811150,26750,26750,26750,26750,327
20230605,144200,1821063900,26750,26750,26750,26750,101
20230605,144100,1818362150,26750,26750,26750,26750,21
20230605,144000,1817800400,26750,26750,26750,26750,51
20230605,143900,1816436150,26750,26750,26750,26750,82
20230605,143800,1814242650,26750,26750,26750,26750,25
20230605,143700,1813573900,26750,26750,26750,26750,861
20230605,143600,1790542150,26750,26750,26750,26750,0
20230605,143500,1790542150,26750,26750,26750,26750,0
20230605,143400,1790542150,26750,26750,26750,26750,31
20230605,143300,1789712900,26750,26750,26750,26750,77
20230605,143200,1787653150,26750,26800,26800,26750,32
20230605,143100,1786795600,26750,26750,26750,26750,0
20230605,143000,1786795600,26750,26750,26750,26750,10
20230605,142900,1786528100,26800,26800,26800,26800,164
20230605,142800,1782132900,26850,26800,26850,26800,11
20230605,142700,1781837600,26800,26800,26800,26800,1697
20230605,142600,1736358000,26850,26850,26850,26850,1
20230605,142500,1736331150,26850,26850,26850,26850,19
20230605,142400,1735821000,26800,26800,26800,26800,640
20230605,142300,1718669000,26800,26750,26800,26750,10
20230605,142200,1718401450,26750,26800,26800,26750,32
20230605,142100,1717543950,26800,26800,26800,26800,21
20230605,142000,1716981150,26800,26800,26800,26800,6
20230605,141900,1716820350,26800,26800,26800,26800,0
20230605,141800,1716820350,26800,26800,26800,26750,17
20230605,141700,1716364900,26800,26800,26800,26800,1
20230605,141600,1716338100,26800,26800,26800,26800,26
20230605,141500,1715641300,26800,26800,26800,26800,112
20230605,141400,1712639700,26800,26800,26800,26800,182
20230605,141300,1707762100,26800,26750,26800,26750,1026
20230605,141200,1680316300,26750,26750,26750,26750,2
20230605,141100,1680262800,26750,26750,26750,26750,182
20230605,141000,1675394300,26750,26750,26750,26750,1552
20230605,140900,1633878300,26800,26750,26800,26750,113
20230605,140800,1630850550,26800,26800,26800,26800,33
20230605,140700,1629966150,26800,26800,26800,26800,214
20230605,140600,1624230950,26800,26800,26800,26800,78
20230605,140500,1622140550,26750,26750,26750,26750,62
20230605,140400,1620482050,26800,26800,26800,26800,101
20230605,140300,1617775250,26800,26800,26800,26800,214
20230605,140200,1612040050,26800,26800,26800,26800,231
20230605,140100,1605849250,26800,26800,26800,26800,22
20230605,140000,1605259650,26800,26800,26800,26800,433
20230605,135900,1593655250,26800,26800,26800,26800,0
20230605,135800,1593655250,26800,26800,26800,26800,45
20230605,135700,1592449250,26800,26800,26800,26800,13
20230605,135600,1592100850,26800,26800,26800,26800,34
20230605,135500,1591189650,26800,26800,26800,26800,36
20230605,135400,1590224850,26800,26800,26800,26800,0
20230605,135300,1590224850,26800,26800,26850,26800,395
20230605,135200,1579638150,26800,26800,26800,26800,11
20230605,135100,1579343350,26750,26750,26750,26750,0
20230605,135000,1579343350,26750,26750,26750,26750,0
20230605,134900,1579343350,26750,26750,26750,26750,0
20230605,134800,1579343350,26750,26800,26800,26750,31
20230605,134700,1578513600,26750,26800,26800,26750,339
20230605,134600,1569430450,26850,26850,26850,26850,1
20230605,134500,1569403600,26850,26850,26850,26850,15
20230605,134400,1569000850,26850,26850,26850,26850,1077
20230605,134300,1540083400,26900,26900,26900,26900,14
20230605,134200,1539706800,26900,26900,26900,26900,1
20230605,134100,1539679900,26900,26850,26900,26850,95
20230605,134000,1537125150,26900,26900,26900,26900,0
20230605,133900,1537125150,26900,26900,26900,26900,14
20230605,133800,1536748550,26850,26850,26850,26850,102
20230605,133700,1534009850,26900,26900,26900,26900,15
20230605,133600,1533606350,26900,26900,26900,26900,24
20230605,133500,1532960750,26850,26850,26850,26850,100
20230605,133400,1530275750,26850,26900,26900,26850,152
20230605,133300,1526194300,26900,26900,26900,26900,0
20230605,133200,1526194300,26900,26900,26900,26900,14
20230605,133100,1525817700,26900,26900,26900,26900,14
20230605,133000,1525441100,26900,26850,26900,26800,51
20230605,132900,1524071550,26900,26900,26900,26900,11
20230605,132800,1523775650,26900,26900,26900,26900,15
20230605,132700,1523372150,26850,26850,26850,26850,19
20230605,132600,1522862000,26850,26850,26850,26850,22
20230605,132500,1522271300,26850,26850,26850,26800,138
20230605,132400,1518571250,26900,26900,26900,26900,14
20230605,132300,1518194650,26850,26850,26850,26850,0
20230605,132200,1518194650,26850,26850,26850,26850,227
20230605,132100,1512099700,26900,26900,26900,26900,14
20230605,132000,1511723100,26900,26850,26900,26850,17
20230605,131900,1511266150,26900,26850,26900,26850,17
20230605,131800,1510809000,26900,26900,26900,26800,28
20230605,131700,1510055900,26900,26850,26900,26850,307
20230605,131600,1501812250,26850,26850,26850,26850,0
20230605,131500,1501812250,26850,26850,26850,26800,60
20230605,131400,1500203800,26850,26900,26900,26850,30
20230605,131300,1499396850,26850,26850,26850,26850,18
20230605,131200,1498913550,26800,26800,26800,26800,148
20230605,131100,1494947150,26800,26850,26850,26800,200
20230605,131000,1489587100,26850,26850,26850,26850,63
20230605,130900,1487895550,26850,26900,26900,26850,270
20230605,130800,1480636050,26850,26850,26850,26850,7
20230605,130700,1480448100,26850,26900,26900,26850,409
20230605,130600,1469465700,26900,26900,26900,26900,60
20230605,130500,1467851700,26900,26850,26900,26850,436
20230605,130400,1456143650,26900,26900,26900,26900,25
20230605,130300,1455471150,26900,26900,26900,26900,29
20230605,130200,1454691050,26900,26900,26900,26900,14
20230605,130100,1454314450,26900,26900,26900,26900,15
20230605,130000,1453910950,26900,26850,26900,26850,1263
20230605,125900,1419998650,26800,26850,26850,26800,11
20230605,125800,1419703350,26850,26850,26850,26850,271
20230605,125700,1412427000,26850,26850,26850,26850,2
20230605,125600,1412373300,26850,26850,26850,26850,14
20230605,125500,1411997400,26800,26800,26800,26800,10
20230605,125400,1411729400,26850,26850,26850,26850,20
20230605,125300,1411192400,26850,26850,26850,26850,41
20230605,125200,1410091550,26850,26850,26850,26850,15
20230605,125100,1409688800,26850,26850,26850,26850,4
20230605,125000,1409581400,26850,26850,26850,26850,10
20230605,124900,1409312900,26850,26850,26850,26850,10
20230605,124800,1409044400,26850,26800,26850,26800,420
20230605,124700,1397787400,26850,26800,26850,26800,65
20230605,124600,1396044150,26850,26850,26850,26850,20
20230605,124500,1395507150,26850,26850,26850,26850,6
20230605,124400,1395346050,26800,26800,26800,26800,0
20230605,124300,1395346050,26800,26800,26800,26800,0
20230605,124200,1395346050,26800,26800,26800,26800,406
20230605,124100,1384465250,26800,26800,26800,26800,0
20230605,124000,1384465250,26800,26800,26800,26800,0
20230605,123900,1384465250,26800,26800,26800,26800,1000
20230605,123800,1357665250,26850,26850,26850,26850,839
20230605,123700,1335138100,26900,26850,26900,26850,20
20230605,123600,1334600600,26850,26850,26850,26850,1292
20230605,123500,1299910400,26850,26900,26900,26850,15
20230605,123400,1299506950,26900,26900,26900,26900,0
20230605,123300,1299506950,26900,26900,26900,26900,14
20230605,123200,1299130350,26900,26900,26900,26900,0
20230605,123100,1299130350,26900,26900,26900,26900,45
20230605,123000,1297919850,26900,26900,26900,26900,1
20230605,122900,1297892950,26800,26900,26900,26800,741
20230605,122800,1277973750,26900,26900,26900,26900,19
20230605,122700,1277462650,26900,26900,26900,26900,26
20230605,122600,1276763250,26850,26850,26850,26850,73
20230605,122500,1274803200,26850,26850,26900,26850,769
20230605,122400,1254155150,26850,26850,26850,26850,40
20230605,122300,1253081150,26900,26900,26900,26900,24
20230605,122200,1252435550,26900,26900,26900,26900,14
20230605,122100,1252058950,26900,26900,26900,26900,100
20230605,122000,1249368950,26900,26850,26900,26850,2005
20230605,121900,1195534450,26850,26850,26850,26850,0
20230605,121800,1195534450,26850,26850,26850,26850,14
20230605,121700,1195158550,26850,26850,26850,26850,0
20230605,121600,1195158550,26850,26850,26850,26800,20
20230605,121500,1194621600,26850,26850,26850,26850,0
20230605,121400,1194621600,26850,26800,26850,26800,30
20230605,121300,1193816900,26800,26850,26850,26800,19
20230605,121200,1193307000,26850,26850,26850,26850,4
20230605,121100,1193199600,26850,26800,26850,26800,84
20230605,121000,1190947700,26800,26800,26800,26800,20
20230605,120900,1190411700,26850,26850,26850,26850,14
20230605,120800,1190035800,26850,26850,26850,26850,1
20230605,120700,1190008950,26850,26850,26850,26850,21
20230605,120600,1189445100,26850,26850,26850,26850,0
20230605,120500,1189445100,26850,26850,26850,26850,14
20230605,120400,1189069200,26850,26850,26850,26850,10
20230605,120300,1188800700,26850,26850,26850,26850,35
20230605,120200,1187860950,26800,26750,26800,26750,480
20230605,120100,1175012600,26750,26750,26750,26750,190
20230605,120000,1169930100,26750,26750,26750,26750,205
20230605,115900,1164446350,26750,26750,26750,26750,65
20230605,115800,1162707600,26750,26800,26800,26750,627
20230605,115700,1145935300,26800,26800,26800,26800,0
20230605,115600,1145935300,26800,26800,26800,26800,6
20230605,115500,1145774500,26800,26800,26800,26800,10
20230605,115400,1145506500,26800,26800,26800,26800,10
20230605,115300,1145238500,26750,26750,26750,26750,0
20230605,115200,1145238500,26750,26750,26750,26750,0
20230605,115100,1145238500,26750,26750,26750,26750,0
20230605,115000,1145238500,26750,26750,26750,26750,50
20230605,114900,1143901000,26750,26750,26750,26750,2
20230605,114800,1143847500,26750,26750,26750,26750,1
20230605,114700,1143820750,26750,26750,26750,26750,200
20230605,114600,1138470750,26800,26800,26800,26800,94
20230605,114500,1135951550,26750,26750,26750,26750,10
20230605,114400,1135684050,26800,26800,26800,26800,21
20230605,114300,1135121250,26800,26800,26800,26800,20
20230605,114200,1134585250,26800,26800,26800,26800,14
20230605,114100,1134210050,26800,26800,26800,26800,0
20230605,114000,1134210050,26800,26800,26800,26800,1
20230605,113900,1134183250,26800,26800,26800,26800,480
20230605,113800,1121319250,26800,26800,26800,26800,50
20230605,113700,1119979250,26800,26850,26850,26800,51
20230605,113600,1118611950,26850,26850,26850,26800,11
20230605,113500,1118317050,26850,26850,26850,26850,3
20230605,113400,1118236500,26850,26800,26850,26800,4
20230605,113300,1118129250,26800,26800,26800,26800,0
20230605,113200,1118129250,26800,26800,26800,26800,20
20230605,113100,1117593250,26800,26800,26800,26800,0
20230605,113000,1117593250,26800,26800,26800,26800,813
20230605,112900,1095804850,26800,26800,26800,26800,100
20230605,112800,1093124850,26800,26800,26800,26800,8
20230605,112700,1092910450,26750,26750,26750,26750,0
20230605,112600,1092910450,26750,26750,26750,26750,458
20230605,112500,1080658950,26700,26700,26700,26700,0
20230605,112400,1080658950,26700,26700,26700,26700,0
20230605,112300,1080658950,26700,26700,26700,26700,0
20230605,112200,1080658950,26700,26700,26700,26700,0
20230605,112100,1080658950,26700,26700,26700,26700,100
20230605,112000,1077988950,26700,26700,26700,26700,0
20230605,111900,1077988950,26700,26700,26700,26700,11
20230605,111800,1077695250,26700,26700,26700,26700,38
20230605,111700,1076680650,26700,26700,26700,26700,0
20230605,111600,1076680650,26700,26700,26700,26700,61
20230605,111500,1075051950,26700,26700,26700,26700,46
20230605,111400,1073823750,26750,26750,26750,26750,0
20230605,111300,1073823750,26750,26750,26750,26750,0
20230605,111200,1073823750,26750,26750,26750,26750,0
20230605,111100,1073823750,26750,26750,26750,26750,30
20230605,111000,1073021250,26750,26750,26750,26750,0
20230605,110900,1073021250,26750,26700,26750,26700,255
20230605,110800,1066212500,26700,26700,26700,26700,0
20230605,110700,1066212500,26700,26650,26700,26650,854
20230605,110600,1043415700,26700,26700,26700,26700,3
20230605,110500,1043335600,26700,26700,26700,26700,2
20230605,110400,1043282200,26700,26700,26700,26700,0
20230605,110300,1043282200,26700,26700,26700,26700,202
20230605,110200,1037888800,26700,26650,26700,26650,109
20230605,110100,1034983500,26650,26650,26650,26650,0
20230605,110000,1034983500,26650,26650,26650,26650,67
20230605,105900,1033197950,26700,26700,26700,26700,5
20230605,105800,1033064450,26650,26650,26650,26650,20
20230605,105700,1032531450,26650,26650,26650,26650,0
20230605,105600,1032531450,26650,26700,26700,26650,225
20230605,105500,1026527650,26700,26700,26700,26700,578
20230605,105400,1011095050,26700,26700,26700,26700,150
20230605,105300,1007090050,26700,26750,26750,26700,101
20230605,105200,1004393300,26750,26750,26750,26750,0
20230605,105100,1004393300,26750,26750,26750,26750,2
20230605,105000,1004339800,26700,26700,26700,26700,171
20230605,104900,999774100,26750,26750,26750,26750,63
20230605,104800,998088850,26750,26750,26750,26750,45
20230605,104700,996885100,26700,26650,26700,26650,183
20230605,104600,992001150,26700,26700,26700,26650,382
20230605,104500,981810250,26750,26700,26750,26700,90
20230605,104400,979406750,26700,26750,26750,26700,53
20230605,104300,977991550,26750,26750,26750,26750,5
20230605,104200,977857800,26750,26750,26750,26750,0
20230605,104100,977857800,26750,26750,26750,26700,760
20230605,104000,957552800,26750,26750,26750,26750,1
20230605,103900,957526050,26750,26750,26750,26750,0
20230605,103800,957526050,26750,26750,26750,26750,114
20230605,103700,954476550,26750,26750,26750,26750,0
20230605,103600,954476550,26750,26750,26750,26750,0
20230605,103500,954476550,26750,26750,26750,26750,101
20230605,103400,951774800,26750,26750,26750,26750,0
20230605,103300,951774800,26750,26750,26750,26750,52
20230605,103200,950383800,26750,26750,26750,26750,19
20230605,103100,949875550,26750,26750,26750,26750,15
20230605,103000,949474300,26750,26750,26750,26750,113
20230605,102900,946451550,26700,26700,26700,26700,58
20230605,102800,944902950,26650,26650,26650,26650,0
20230605,102700,944902950,26650,26700,26700,26650,200
20230605,102600,939568600,26750,26700,26750,26700,523
20230605,102500,925604400,26700,26700,26700,26700,165
20230605,102400,921198900,26700,26750,26750,26650,1204
20230605,102300,889019250,26800,26800,26800,26750,210
20230605,102200,883398950,26800,26800,26800,26800,21
20230605,102100,882836150,26800,26800,26800,26800,67
20230605,102000,881040550,26850,26800,26850,26800,46
20230605,101900,879807250,26850,26850,26850,26850,13
20230605,101800,879458200,26800,26800,26800,26800,1
20230605,101700,879431400,26800,26800,26800,26800,1
20230605,101600,879404600,26800,26850,26850,26800,500
20230605,101500,865999600,26800,26800,26800,26800,0
20230605,101400,865999600,26800,26800,26800,26800,12
20230605,101300,865678000,26800,26800,26800,26800,119
20230605,101200,862488800,26800,26800,26800,26800,105
20230605,101100,859674800,26800,26800,26800,26800,13
20230605,101000,859326400,26800,26850,26850,26800,138
20230605,100900,855621300,26800,26850,26850,26800,35
20230605,100800,854683200,26850,26800,26850,26800,1119
20230605,100700,824665300,26800,26800,26800,26800,36
20230605,100600,823700500,26800,26800,26800,26800,729
20230605,100500,804163300,26800,26800,26800,26800,10
20230605,100400,803895300,26800,26800,26800,26800,3
20230605,100300,803814900,26750,26750,26750,26750,0
20230605,100200,803814900,26750,26750,26750,26750,100
20230605,100100,801139900,26750,26750,26750,26750,47
20230605,100000,799882650,26750,26750,26750,26750,58
20230605,095900,798331150,26900,26850,26900,26850,635
20230605,095800,781281300,26800,26800,26800,26800,11
20230605,095700,780986500,26800,26750,26800,26750,461
20230605,095600,768633250,26700,26700,26700,26700,0
20230605,095500,768633250,26700,26700,26700,26700,200
20230605,095400,763293250,26750,26750,26750,26750,424
20230605,095300,751951250,26750,26700,26750,26700,1872
20230605,095200,701880700,26700,26700,26700,26700,100
20230605,095100,699210700,26700,26700,26700,26700,5
20230605,095000,699077200,26750,26750,26750,26750,10
20230605,094900,698809700,26750,26750,26750,26750,10
20230605,094800,698542200,26750,26750,26750,26750,191
20230605,094700,693432950,26750,26700,26750,26700,137
20230605,094600,689770050,26750,26750,26750,26750,50
20230605,094500,688432550,26700,26700,26700,26700,6
20230605,094400,688272350,26700,26700,26700,26700,0
20230605,094300,688272350,26700,26700,26700,26700,423
20230605,094200,676978250,26700,26700,26700,26650,284
20230605,094100,669407950,26700,26700,26700,26700,20
20230605,094000,668873950,26700,26700,26700,26700,5
20230605,093900,668740450,26700,26650,26700,26650,702
20230605,093800,650032100,26650,26650,26700,26600,218
20230605,093700,644225050,26650,26700,26700,26650,727
20230605,093600,624839250,26650,26700,26700,26650,18
20230605,093500,624359200,26650,26650,26650,26650,204
20230605,093400,618922600,26700,26700,26700,26700,10
20230605,093300,618655600,26700,26700,26700,26600,25
20230605,093200,617989000,26700,26600,26700,26600,696
20230605,093100,599445000,26650,26650,26700,26650,407
20230605,093000,588598400,26650,26700,26700,26650,651
20230605,092900,571246750,26650,26700,26700,26650,151
20230605,092800,567220050,26700,26650,26700,26600,735
20230605,092700,547662650,26600,26650,26650,26600,683
20230605,092600,529469200,26700,26700,26700,26700,252
20230605,092500,522740800,26700,26650,26700,26650,466
20230605,092400,510319450,26650,26650,26650,26650,439
20230605,092300,498620100,26700,26750,26750,26700,154
20230605,092200,494505250,26750,26750,26800,26700,547
20230605,092100,479897600,26750,26800,26800,26750,464
20230605,092000,467483900,26750,26750,26750,26750,10
20230605,091900,467216400,26750,26750,26750,26750,153
20230605,091800,463123650,26750,26750,26750,26750,163
20230605,091700,458763400,26800,26850,26850,26800,48
20230605,091600,457476850,26850,26900,26900,26850,222
20230605,091500,451510100,26850,26800,26850,26800,1840
20230605,091400,402185800,26800,26800,26800,26800,3447
20230605,091300,309806200,26750,26750,26800,26750,205
20230605,091200,304322400,26750,26750,26750,26750,458
20230605,091100,292070900,26750,26800,26800,26750,619
20230605,091000,275511800,26800,26700,26800,26650,604
20230605,090900,259388100,26750,26700,26750,26650,258
20230605,090800,252493600,26650,26650,26650,26600,656
20230605,090700,235028250,26650,26700,26700,26650,784
20230605,090600,214101900,26750,26750,26750,26700,395
20230605,090500,203548450,26700,26700,26700,26700,405
20230605,090400,192734950,26700,26750,26750,26700,188
20230605,090300,187711150,26750,26600,26750,26550,1643
20230605,090200,143914300,26600,26750,26750,26600,2835
20230605,090100,68321100,26750,26750,26800,26700,1032
20230605,090000,40714950,26750,26850,26850,26700,1520