KissMeData/084850/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212500,899559700,24900,24900,24900,24900,19770
20230608,212400,899559700,24900,24900,24900,24900,0
20230608,212300,899559700,24900,24900,24900,24900,0
20230608,212200,899559700,24900,24900,24900,24900,0
20230608,212100,899559700,24900,24900,24900,24900,0
20230608,212000,899559700,24900,24900,24900,24900,0
20230608,211900,899559700,24900,24900,24900,24900,0
20230608,211800,899559700,24900,24900,24900,24900,0
20230608,211700,899559700,24900,24900,24900,24900,0
20230608,211600,899559700,24900,24900,24900,24900,0
20230608,211500,899559700,24900,24900,24900,24900,0
20230608,211400,899559700,24900,24900,24900,24900,0
20230608,211300,899559700,24900,24900,24900,24900,0
20230608,211200,899559700,24900,24900,24900,24900,0
20230608,211100,899559700,24900,24900,24900,24900,0
20230608,211000,899559700,24900,24900,24900,24900,0
20230608,210900,899559700,24900,24900,24900,24900,0
20230608,210800,899559700,24900,24900,24900,24900,0
20230608,210700,899559700,24900,24900,24900,24900,0
20230608,210600,899559700,24900,24900,24900,24900,0
20230608,210500,899559700,24900,24900,24900,24900,0
20230608,210400,899559700,24900,24900,24900,24900,0
20230608,210300,899559700,24900,24900,24900,24900,0
20230608,210200,899559700,24900,24900,24900,24900,0
20230608,210100,899559700,24900,24900,24900,24900,0
20230608,210000,899559700,24900,24900,24900,24900,0
20230608,205900,899559700,24900,24900,24900,24900,0
20230608,205800,899559700,24900,24900,24900,24900,0
20230608,205700,899559700,24900,24900,24900,24900,0
20230608,205600,899559700,24900,24900,24900,24900,0
20230608,205500,899559700,24900,24900,24900,24900,19770
20230608,205400,899559700,24900,24900,24900,24900,0
20230608,205300,899559700,24900,24900,24900,24900,0
20230608,205200,899559700,24900,24900,24900,24900,0
20230608,205100,899559700,24900,24900,24900,24900,0
20230608,205000,899559700,24900,24900,24900,24900,0
20230608,204900,899559700,24900,24900,24900,24900,0
20230608,204800,899559700,24900,24900,24900,24900,0
20230608,204700,899559700,24900,24900,24900,24900,0
20230608,204600,899559700,24900,24900,24900,24900,0
20230608,204500,899559700,24900,24900,24900,24900,0
20230608,204400,899559700,24900,24900,24900,24900,0
20230608,204300,899559700,24900,24900,24900,24900,0
20230608,204200,899559700,24900,24900,24900,24900,0
20230608,204100,899559700,24900,24900,24900,24900,0
20230608,204000,899559700,24900,24900,24900,24900,0
20230608,203900,899559700,24900,24900,24900,24900,0
20230608,203800,899559700,24900,24900,24900,24900,0
20230608,203700,899559700,24900,24900,24900,24900,0
20230608,203600,899559700,24900,24900,24900,24900,0
20230608,203500,899559700,24900,24900,24900,24900,0
20230608,203400,899559700,24900,24900,24900,24900,0
20230608,203300,899559700,24900,24900,24900,24900,0
20230608,203200,899559700,24900,24900,24900,24900,0
20230608,203100,899559700,24900,24900,24900,24900,0
20230608,203000,899559700,24900,24900,24900,24900,0
20230608,202900,899559700,24900,24900,24900,24900,0
20230608,202800,899559700,24900,24900,24900,24900,0
20230608,202700,899559700,24900,24900,24900,24900,0
20230608,202600,899559700,24900,24900,24900,24900,0
20230608,202500,899559700,24900,24900,24900,24900,19770
20230608,202400,899559700,24900,24900,24900,24900,0
20230608,202300,899559700,24900,24900,24900,24900,0
20230608,202200,899559700,24900,24900,24900,24900,0
20230608,202100,899559700,24900,24900,24900,24900,0
20230608,202000,899559700,24900,24900,24900,24900,0
20230608,201900,899559700,24900,24900,24900,24900,0
20230608,201800,899559700,24900,24900,24900,24900,0
20230608,201700,899559700,24900,24900,24900,24900,0
20230608,201600,899559700,24900,24900,24900,24900,0
20230608,201500,899559700,24900,24900,24900,24900,0
20230608,201400,899559700,24900,24900,24900,24900,0
20230608,201300,899559700,24900,24900,24900,24900,0
20230608,201200,899559700,24900,24900,24900,24900,0
20230608,201100,899559700,24900,24900,24900,24900,0
20230608,201000,899559700,24900,24900,24900,24900,0
20230608,200900,899559700,24900,24900,24900,24900,0
20230608,200800,899559700,24900,24900,24900,24900,0
20230608,200700,899559700,24900,24900,24900,24900,0
20230608,200600,899559700,24900,24900,24900,24900,0
20230608,200500,899559700,24900,24900,24900,24900,0
20230608,200400,899559700,24900,24900,24900,24900,0
20230608,200300,899559700,24900,24900,24900,24900,0
20230608,200200,899559700,24900,24900,24900,24900,0
20230608,200100,899559700,24900,24900,24900,24900,0
20230608,200000,899559700,24900,24900,24900,24900,0
20230608,195900,899559700,24900,24900,24900,24900,0
20230608,195800,899559700,24900,24900,24900,24900,0
20230608,195700,899559700,24900,24900,24900,24900,0
20230608,195600,899559700,24900,24900,24900,24900,0
20230608,195500,899559700,24900,24900,24900,24900,19770
20230608,195400,899559700,24900,24900,24900,24900,0
20230608,195300,899559700,24900,24900,24900,24900,0
20230608,195200,899559700,24900,24900,24900,24900,0
20230608,195100,899559700,24900,24900,24900,24900,0
20230608,195000,899559700,24900,24900,24900,24900,0
20230608,194900,899559700,24900,24900,24900,24900,0
20230608,194800,899559700,24900,24900,24900,24900,0
20230608,194700,899559700,24900,24900,24900,24900,0
20230608,194600,899559700,24900,24900,24900,24900,0
20230608,194500,899559700,24900,24900,24900,24900,0
20230608,194400,899559700,24900,24900,24900,24900,0
20230608,194300,899559700,24900,24900,24900,24900,0
20230608,194200,899559700,24900,24900,24900,24900,0
20230608,194100,899559700,24900,24900,24900,24900,0
20230608,194000,899559700,24900,24900,24900,24900,0
20230608,193900,899559700,24900,24900,24900,24900,0
20230608,193800,899559700,24900,24900,24900,24900,0
20230608,193700,899559700,24900,24900,24900,24900,0
20230608,193600,899559700,24900,24900,24900,24900,0
20230608,193500,899559700,24900,24900,24900,24900,0
20230608,193400,899559700,24900,24900,24900,24900,0
20230608,193300,899559700,24900,24900,24900,24900,0
20230608,193200,899559700,24900,24900,24900,24900,0
20230608,193100,899559700,24900,24900,24900,24900,0
20230608,193000,899559700,24900,24900,24900,24900,0
20230608,192900,899559700,24900,24900,24900,24900,0
20230608,192800,899559700,24900,24900,24900,24900,0
20230608,192700,899559700,24900,24900,24900,24900,0
20230608,192600,899559700,24900,24900,24900,24900,0
20230608,192500,899559700,24900,24900,24900,24900,19770
20230608,192400,899559700,24900,24900,24900,24900,0
20230608,192300,899559700,24900,24900,24900,24900,0
20230608,192200,899559700,24900,24900,24900,24900,0
20230608,192100,899559700,24900,24900,24900,24900,0
20230608,192000,899559700,24900,24900,24900,24900,0
20230608,191900,899559700,24900,24900,24900,24900,0
20230608,191800,899559700,24900,24900,24900,24900,0
20230608,191700,899559700,24900,24900,24900,24900,0
20230608,191600,899559700,24900,24900,24900,24900,0
20230608,191500,899559700,24900,24900,24900,24900,0
20230608,191400,899559700,24900,24900,24900,24900,0
20230608,191300,899559700,24900,24900,24900,24900,0
20230608,191200,899559700,24900,24900,24900,24900,0
20230608,191100,899559700,24900,24900,24900,24900,0
20230608,191000,899559700,24900,24900,24900,24900,0
20230608,190900,899559700,24900,24900,24900,24900,0
20230608,190800,899559700,24900,24900,24900,24900,0
20230608,190700,899559700,24900,24900,24900,24900,0
20230608,190600,899559700,24900,24900,24900,24900,0
20230608,190500,899559700,24900,24900,24900,24900,0
20230608,190400,899559700,24900,24900,24900,24900,0
20230608,190300,899559700,24900,24900,24900,24900,0
20230608,190200,899559700,24900,24900,24900,24900,0
20230608,190100,899559700,24900,24900,24900,24900,0
20230608,190000,899559700,24900,24900,24900,24900,0
20230608,185900,899559700,24900,24900,24900,24900,0
20230608,185800,899559700,24900,24900,24900,24900,0
20230608,185700,899559700,24900,24900,24900,24900,0
20230608,185600,899559700,24900,24900,24900,24900,0
20230608,185500,899559700,24900,24900,24900,24900,19770
20230608,185400,899559700,24900,24900,24900,24900,0
20230608,185300,899559700,24900,24900,24900,24900,0
20230608,185200,899559700,24900,24900,24900,24900,0
20230608,185100,899559700,24900,24900,24900,24900,0
20230608,185000,899559700,24900,24900,24900,24900,0
20230608,184900,899559700,24900,24900,24900,24900,0
20230608,184800,899559700,24900,24900,24900,24900,0
20230608,184700,899559700,24900,24900,24900,24900,0
20230608,184600,899559700,24900,24900,24900,24900,0
20230608,184500,899559700,24900,24900,24900,24900,0
20230608,184400,899559700,24900,24900,24900,24900,0
20230608,184300,899559700,24900,24900,24900,24900,0
20230608,184200,899559700,24900,24900,24900,24900,0
20230608,184100,899559700,24900,24900,24900,24900,0
20230608,184000,899559700,24900,24900,24900,24900,0
20230608,183900,899559700,24900,24900,24900,24900,0
20230608,183800,899559700,24900,24900,24900,24900,0
20230608,183700,899559700,24900,24900,24900,24900,0
20230608,183600,899559700,24900,24900,24900,24900,0
20230608,183500,899559700,24900,24900,24900,24900,0
20230608,183400,899559700,24900,24900,24900,24900,0
20230608,183300,899559700,24900,24900,24900,24900,0
20230608,183200,899559700,24900,24900,24900,24900,0
20230608,183100,899559700,24900,24900,24900,24900,0
20230608,183000,899559700,24900,24900,24900,24900,0
20230608,182900,899559700,24900,24900,24900,24900,0
20230608,182800,899559700,24900,24900,24900,24900,0
20230608,182700,899559700,24900,24900,24900,24900,0
20230608,182600,899559700,24900,24900,24900,24900,0
20230608,182500,899559700,24900,24900,24900,24900,19770
20230608,182400,899559700,24900,24900,24900,24900,0
20230608,182300,899559700,24900,24900,24900,24900,0
20230608,182200,899559700,24900,24900,24900,24900,0
20230608,182100,899559700,24900,24900,24900,24900,0
20230608,182000,899559700,24900,24900,24900,24900,0
20230608,181900,899559700,24900,24900,24900,24900,0
20230608,181800,899559700,24900,24900,24900,24900,0
20230608,181700,899559700,24900,24900,24900,24900,0
20230608,181600,899559700,24900,24900,24900,24900,0
20230608,181500,899559700,24900,24900,24900,24900,0
20230608,181400,899559700,24900,24900,24900,24900,0
20230608,181300,899559700,24900,24900,24900,24900,0
20230608,181200,899559700,24900,24900,24900,24900,0
20230608,181100,899559700,24900,24900,24900,24900,0
20230608,181000,899559700,24900,24900,24900,24900,0
20230608,180900,899559700,24900,24900,24900,24900,0
20230608,180800,899559700,24900,24900,24900,24900,0
20230608,180700,899559700,24900,24900,24900,24900,0
20230608,180600,899559700,24900,24900,24900,24900,0
20230608,180500,899559700,24900,24900,24900,24900,0
20230608,180400,899559700,24900,24900,24900,24900,0
20230608,180300,899559700,24900,24900,24900,24900,0
20230608,180200,899559700,24900,24900,24900,24900,0
20230608,180100,899559700,24900,24900,24900,24900,0
20230608,180000,899559700,24900,24900,24900,24900,0
20230608,175900,899559700,24900,24900,24900,24900,0
20230608,175800,899559700,24900,24900,24900,24900,0
20230608,175700,899559700,24900,24900,24900,24900,0
20230608,175600,899559700,24900,24900,24900,24900,0
20230608,175500,899559700,24900,24900,24900,24900,19770
20230608,175400,899559700,24900,24900,24900,24900,0
20230608,175300,899559700,24900,24900,24900,24900,0
20230608,175200,899559700,24900,24900,24900,24900,0
20230608,175100,899559700,24900,24900,24900,24900,0
20230608,175000,899559700,24900,24900,24900,24900,0
20230608,174900,899559700,24900,24900,24900,24900,0
20230608,174800,899559700,24900,24900,24900,24900,0
20230608,174700,899559700,24900,24900,24900,24900,0
20230608,174600,899559700,24900,24900,24900,24900,0
20230608,174500,899559700,24900,24900,24900,24900,0
20230608,174400,899559700,24900,24900,24900,24900,0
20230608,174300,899559700,24900,24900,24900,24900,0
20230608,174200,899559700,24900,24900,24900,24900,0
20230608,174100,899559700,24900,24900,24900,24900,0
20230608,174000,899559700,24900,24900,24900,24900,0
20230608,173900,899559700,24900,24900,24900,24900,0
20230608,173800,899559700,24900,24900,24900,24900,0
20230608,173700,899559700,24900,24900,24900,24900,0
20230608,173600,899559700,24900,24900,24900,24900,0
20230608,173500,899559700,24900,24900,24900,24900,0
20230608,173400,899559700,24900,24900,24900,24900,0
20230608,173300,899559700,24900,24900,24900,24900,0
20230608,173200,899559700,24900,24900,24900,24900,0
20230608,173100,899559700,24900,24900,24900,24900,0
20230608,173000,899559700,24900,24900,24900,24900,0
20230608,172900,899559700,24900,24900,24900,24900,0
20230608,172800,899559700,24900,24900,24900,24900,0
20230608,172700,899559700,24900,24900,24900,24900,0
20230608,172600,899559700,24900,24900,24900,24900,0
20230608,172500,899559700,24900,24900,24900,24900,19770
20230608,172400,899559700,24900,24900,24900,24900,0
20230608,172300,899559700,24900,24900,24900,24900,0
20230608,172200,899559700,24900,24900,24900,24900,0
20230608,172100,899559700,24900,24900,24900,24900,0
20230608,172000,899559700,24900,24900,24900,24900,0
20230608,171900,899559700,24900,24900,24900,24900,0
20230608,171800,899559700,24900,24900,24900,24900,0
20230608,171700,899559700,24900,24900,24900,24900,0
20230608,171600,899559700,24900,24900,24900,24900,0
20230608,171500,899559700,24900,24900,24900,24900,0
20230608,171400,899559700,24900,24900,24900,24900,0
20230608,171300,899559700,24900,24900,24900,24900,0
20230608,171200,899559700,24900,24900,24900,24900,0
20230608,171100,899559700,24900,24900,24900,24900,0
20230608,171000,899559700,24900,24900,24900,24900,0
20230608,170900,899559700,24900,24900,24900,24900,0
20230608,170800,899559700,24900,24900,24900,24900,0
20230608,170700,899559700,24900,24900,24900,24900,0
20230608,170600,899559700,24900,24900,24900,24900,0
20230608,170500,899559700,24900,24900,24900,24900,0
20230608,170400,899559700,24900,24900,24900,24900,0
20230608,170300,899559700,24900,24900,24900,24900,0
20230608,170200,899559700,24900,24900,24900,24900,0
20230608,170100,899559700,24900,24900,24900,24900,0
20230608,170000,899559700,24900,24900,24900,24900,0
20230608,165900,899559700,24900,24900,24900,24900,0
20230608,165800,899559700,24900,24900,24900,24900,0
20230608,165700,899559700,24900,24900,24900,24900,0
20230608,165600,899559700,24900,24900,24900,24900,0
20230608,165500,899559700,24900,24900,24900,24900,19770
20230608,165400,899559700,24900,24900,24900,24900,0
20230608,165300,899559700,24900,24900,24900,24900,0
20230608,165200,899559700,24900,24900,24900,24900,0
20230608,165100,899559700,24900,24900,24900,24900,0
20230608,165000,899559700,24900,24900,24900,24900,0
20230608,164900,899559700,24900,24900,24900,24900,0
20230608,164800,899559700,24900,24900,24900,24900,0
20230608,164700,899559700,24900,24900,24900,24900,0
20230608,164600,899559700,24900,24900,24900,24900,0
20230608,164500,899559700,24900,24900,24900,24900,0
20230608,164400,899559700,24900,24900,24900,24900,0
20230608,164300,899559700,24900,24900,24900,24900,0
20230608,164200,899559700,24900,24900,24900,24900,0
20230608,164100,899559700,24900,24900,24900,24900,0
20230608,164000,899559700,24900,24900,24900,24900,0
20230608,163900,899559700,24900,24900,24900,24900,0
20230608,163800,899559700,24900,24900,24900,24900,0
20230608,163700,899559700,24900,24900,24900,24900,0
20230608,163600,899559700,24900,24900,24900,24900,0
20230608,163500,899559700,24900,24900,24900,24900,0
20230608,163400,899559700,24900,24900,24900,24900,0
20230608,163300,899559700,24900,24900,24900,24900,0
20230608,163200,899559700,24900,24900,24900,24900,0
20230608,163100,899559700,24900,24900,24900,24900,0
20230608,163000,899559700,24900,24900,24900,24900,0
20230608,162900,899559700,24900,24900,24900,24900,0
20230608,162800,899559700,24900,24900,24900,24900,0
20230608,162700,899559700,24900,24900,24900,24900,0
20230608,162600,899559700,24900,24900,24900,24900,0
20230608,162500,899559700,24900,24900,24900,24900,19770
20230608,162400,899559700,24900,24900,24900,24900,0
20230608,162300,899559700,24900,24900,24900,24900,0
20230608,162200,899559700,24900,24900,24900,24900,0
20230608,162100,899559700,24900,24900,24900,24900,0
20230608,162000,899559700,24900,24900,24900,24900,0
20230608,161900,899559700,24900,24900,24900,24900,0
20230608,161800,899559700,24900,24900,24900,24900,0
20230608,161700,899559700,24900,24900,24900,24900,0
20230608,161600,899559700,24900,24900,24900,24900,0
20230608,161500,899559700,24900,24900,24900,24900,0
20230608,161400,899559700,24900,24900,24900,24900,0
20230608,161300,899559700,24900,24900,24900,24900,0
20230608,161200,899559700,24900,24900,24900,24900,0
20230608,161100,899559700,24900,24900,24900,24900,0
20230608,161000,899559700,24900,24900,24900,24900,0
20230608,160900,899559700,24900,24900,24900,24900,0
20230608,160800,899559700,24900,24900,24900,24900,0
20230608,160700,899559700,24900,24900,24900,24900,0
20230608,160600,899559700,24900,24900,24900,24900,0
20230608,160500,899559700,24900,24900,24900,24900,0
20230608,160400,899559700,24900,24900,24900,24900,0
20230608,160300,899559700,24900,24900,24900,24900,0
20230608,160200,899559700,24900,24900,24900,24900,0
20230608,160100,899559700,24900,24900,24900,24900,0
20230608,160000,899559700,24900,24900,24900,24900,0
20230608,155900,899559700,24900,24900,24900,24900,0
20230608,155800,899559700,24900,24900,24900,24900,0
20230608,155700,899559700,24900,24900,24900,24900,0
20230608,155600,899559700,24900,24900,24900,24900,0
20230608,155500,899559700,24900,24900,24900,24900,19770
20230608,155400,899559700,24900,24900,24900,24900,0
20230608,155300,899559700,24900,24900,24900,24900,0
20230608,155200,899559700,24900,24900,24900,24900,0
20230608,155100,899559700,24900,24900,24900,24900,0
20230608,155000,899559700,24900,24900,24900,24900,0
20230608,154900,899559700,24900,24900,24900,24900,0
20230608,154800,899559700,24900,24900,24900,24900,0
20230608,154700,899559700,24900,24900,24900,24900,0
20230608,154600,899559700,24900,24900,24900,24900,0
20230608,154500,899559700,24900,24900,24900,24900,0
20230608,154400,899559700,24900,24900,24900,24900,0
20230608,154300,899559700,24900,24900,24900,24900,0
20230608,154200,899559700,24900,24900,24900,24900,0
20230608,154100,899559700,24900,24900,24900,24900,0
20230608,154000,899559700,24900,24900,24900,24900,0
20230608,153900,899559700,24900,24900,24900,24900,0
20230608,153800,899559700,24900,24900,24900,24900,0
20230608,153700,899559700,24900,24900,24900,24900,0
20230608,153600,899559700,24900,24900,24900,24900,0
20230608,153500,899559700,24900,24900,24900,24900,0
20230608,153400,899559700,24900,24900,24900,24900,0
20230608,153300,899559700,24900,24900,24900,24900,0
20230608,153200,899559700,24900,24900,24900,24900,0
20230608,153100,899559700,24900,24900,24900,24900,0
20230608,153000,899559700,24900,24900,24900,24900,19770
20230608,152900,407286700,24850,24850,24850,24850,0
20230608,152800,407286700,24850,24850,24850,24850,0
20230608,152700,407286700,24850,24850,24850,24850,0
20230608,152600,407286700,24850,24850,24850,24850,0
20230608,152500,407286700,24850,24850,24850,24850,0
20230608,152400,407286700,24850,24850,24850,24850,0
20230608,152300,407286700,24850,24850,24850,24850,0
20230608,152200,407286700,24850,24850,24850,24850,0
20230608,152100,407286700,24850,24850,24850,24850,0
20230608,152000,407286700,24850,24850,24850,24850,0
20230608,151900,407286700,24850,24950,24950,24850,598
20230608,151800,392398250,24900,24950,24950,24900,22
20230608,151700,391849800,24900,25000,25000,24900,71
20230608,151600,390078200,24950,25000,25000,24950,45
20230608,151500,388954150,24950,25000,25000,24950,59
20230608,151400,387480100,25000,25000,25000,25000,28
20230608,151300,386780100,24950,25000,25000,24950,182
20230608,151200,382236650,25000,25000,25000,24950,47
20230608,151100,381062050,25000,25000,25000,25000,40
20230608,151000,380062050,25000,25000,25000,24950,47
20230608,150900,378887500,25000,25000,25000,25000,33
20230608,150800,378062500,25000,25000,25000,24950,14
20230608,150700,377712700,24950,25050,25050,24950,208
20230608,150600,372512850,25050,25050,25050,25050,8
20230608,150500,372312450,25050,25150,25150,25050,80
20230608,150400,370305600,25100,25150,25150,25100,15
20230608,150300,369928700,25100,25150,25150,25100,53
20230608,150200,368596750,25150,25150,25150,25150,9
20230608,150100,368370400,25150,25150,25150,25150,27
20230608,150000,367691350,25100,25150,25150,25100,71
20230608,145900,365908750,25150,25150,25150,25150,296
20230608,145800,358464350,25150,25150,25150,25150,7
20230608,145700,358288300,25150,25100,25150,25100,85
20230608,145600,356154750,25100,25100,25100,25100,8
20230608,145500,355953950,25100,25100,25100,25100,25
20230608,145400,355326450,25100,25100,25100,25100,9
20230608,145300,355100550,25100,25100,25100,25100,36
20230608,145200,354196950,25100,25100,25100,25100,22
20230608,145100,353644750,25050,25100,25100,25050,38
20230608,145000,352691200,25100,25100,25100,25100,10
20230608,144900,352440200,25100,25100,25100,25100,29
20230608,144800,351712300,25100,25100,25100,25100,20
20230608,144700,351210300,25100,25100,25100,25100,38
20230608,144600,350256500,25100,25100,25100,25100,7
20230608,144500,350080800,25100,25100,25100,25050,59
20230608,144400,348601200,25050,25050,25050,25050,8
20230608,144300,348400800,25050,25050,25050,25050,39
20230608,144200,347423850,25050,25050,25050,25050,8
20230608,144100,347223450,25050,25100,25100,25050,40
20230608,144000,346219850,25100,25100,25100,25050,103
20230608,143900,343635850,25100,25100,25100,25100,33
20230608,143800,342807550,25050,25050,25050,25050,26
20230608,143700,342156250,25100,25100,25100,25050,60
20230608,143600,340651550,25100,25100,25100,25100,8
20230608,143500,340450750,25100,25100,25100,25050,60
20230608,143400,338946050,25100,25050,25100,25050,12
20230608,143300,338645100,25050,25050,25100,25050,40
20230608,143200,337642650,25050,25050,25050,25050,16
20230608,143100,337241850,25100,25050,25100,25050,25
20230608,143000,336615250,25050,25050,25050,25050,10
20230608,142900,336364750,25100,25100,25100,25050,60
20230608,142800,334860050,25100,25100,25100,25100,8
20230608,142700,334659250,25050,25050,25100,25050,38
20230608,142600,333707000,25050,25050,25050,25050,21
20230608,142500,333180950,25100,25050,25100,25050,14
20230608,142400,332829850,25050,25050,25050,25050,20
20230608,142300,332328850,25100,25050,25150,25000,238
20230608,142200,326372700,25000,25100,25100,25000,100
20230608,142100,323869800,25100,25150,25150,25100,83
20230608,142000,321784850,25100,25150,25150,25100,21
20230608,141900,321257650,25100,25150,25150,25100,60
20230608,141800,319750000,25150,25100,25150,25100,77
20230608,141700,317816900,25150,25100,25150,25100,22
20230608,141600,317264350,25100,25100,25150,25100,25
20230608,141500,316636800,25100,25150,25150,25100,45
20230608,141400,315505650,25150,25150,25150,25150,0
20230608,141300,315505650,25150,25150,25150,25100,48
20230608,141200,314298800,25000,25000,25000,25000,0
20230608,141100,314298800,25000,25100,25150,25000,622
20230608,141000,298731200,25100,25100,25100,25100,11
20230608,140900,298455100,25100,25100,25100,25100,47
20230608,140800,297275400,25100,25100,25100,25100,1
20230608,140700,297250300,25100,25100,25100,25100,33
20230608,140600,296422000,25100,25100,25100,25100,11
20230608,140500,296145900,25100,25100,25100,25100,46
20230608,140400,294991300,25100,25100,25100,25100,11
20230608,140300,294715200,25100,25100,25100,25100,27
20230608,140200,294037500,25100,25050,25100,25050,13
20230608,140100,293711400,25100,25100,25100,25100,41
20230608,140000,292682300,25100,25100,25100,25100,1
20230608,135900,292657200,25050,25100,25100,25050,43
20230608,135800,291578350,25100,25100,25100,25100,7
20230608,135700,291402650,25100,25100,25100,25100,26
20230608,135600,290750050,25100,25100,25100,25050,14
20230608,135500,290398900,25100,25050,25100,25050,34
20230608,135400,289546750,25000,25050,25050,25000,15
20230608,135300,289171300,24950,24950,24950,24950,41
20230608,135200,288148350,24950,25000,25000,24950,25
20230608,135100,287524200,25050,25050,25050,25050,25
20230608,135000,286897950,25050,25050,25050,25050,15
20230608,134900,286522200,25000,25100,25100,25000,49
20230608,134800,285294150,25050,25050,25100,25050,29
20230608,134700,284567650,25100,25100,25100,25100,37
20230608,134600,283638950,25100,25100,25100,25100,7
20230608,134500,283463250,25100,25050,25100,25050,39
20230608,134400,282484900,25100,25050,25100,25050,19
20230608,134300,282008550,25050,25050,25100,25050,32
20230608,134200,281205700,25050,25050,25100,25050,11
20230608,134100,280929700,25050,25100,25100,25050,36
20230608,134000,280026250,25100,25100,25100,25050,14
20230608,133900,279675050,25100,25100,25100,25050,40
20230608,133800,278671250,25100,25050,25100,25050,16
20230608,133700,278270050,25050,25100,25100,25050,33
20230608,133600,277442100,25050,25050,25050,25050,60
20230608,133500,275939100,25050,25000,25100,25000,110
20230608,133400,273182900,25000,25050,25050,25000,13
20230608,133300,272857300,25000,25000,25000,25000,15
20230608,133200,272482300,25000,25000,25000,25000,9
20230608,133100,272257300,25000,25050,25050,25000,38
20230608,133000,271305650,25000,25050,25050,25000,32
20230608,132900,270505350,25050,24950,25050,24950,30
20230608,132800,269755450,24950,24950,24950,24950,9
20230608,132700,269530900,24950,25050,25050,24950,96
20230608,132600,267130300,25050,25000,25050,25000,8
20230608,132500,266929950,25050,25000,25050,25000,40
20230608,132400,265928100,25000,25050,25050,25000,11
20230608,132300,265652750,25000,25000,25050,25000,35
20230608,132200,264776450,25000,25000,25000,25000,0
20230608,132100,264776450,25000,25050,25050,25000,47
20230608,132000,263600100,25050,25000,25050,25000,11
20230608,131900,263324700,25000,25000,25050,25000,40
20230608,131800,262324350,25000,25000,25050,25000,46
20230608,131700,261174300,25000,25000,25000,24950,34
20230608,131600,260324350,24950,24950,24950,24950,1
20230608,131500,260299400,25000,25000,25000,25000,43
20230608,131400,259224400,25000,25000,25000,25000,8
20230608,131300,259024400,25050,25000,25050,25000,34
20230608,131200,258174350,25000,25000,25000,25000,17
20230608,131100,257749350,25000,25000,25050,25000,34
20230608,131000,256899300,25000,25000,25000,25000,26
20230608,130900,256249300,25050,25000,25050,25000,20
20230608,130800,255748900,25050,25000,25050,25000,22
20230608,130700,255198850,25000,25000,25000,25000,34
20230608,130600,254348850,25050,25050,25050,25050,11
20230608,130500,254073300,25000,25050,25050,25000,47
20230608,130400,252896300,25050,25050,25050,25050,1
20230608,130300,252871250,25050,24950,25050,24950,48
20230608,130200,251671050,25000,25050,25050,25000,45
20230608,130100,250545700,25050,25050,25050,25050,49
20230608,130000,249318250,25050,25050,25050,25050,10
20230608,125900,249067750,25050,25050,25050,25050,34
20230608,125800,248216050,25050,25050,25050,25050,13
20230608,125700,247890400,25050,25050,25050,25050,34
20230608,125600,247038700,25050,25050,25050,25050,9
20230608,125500,246813250,25000,25000,25000,25000,19
20230608,125400,246338250,25000,25000,25000,25000,10
20230608,125300,246088250,25050,25050,25050,25000,60
20230608,125200,244586600,25000,25000,25000,25000,10
20230608,125100,244336600,25000,25000,25000,25000,53
20230608,125000,243011600,25000,25000,25000,25000,9
20230608,124900,242786600,25000,25000,25000,25000,34
20230608,124800,241936600,25000,25000,25000,25000,107
20230608,124700,239261600,25050,25050,25050,25050,39
20230608,124600,238284650,25050,25050,25050,25050,0
20230608,124500,238284650,25050,25050,25050,25050,45
20230608,124400,237157400,25050,25050,25050,25050,9
20230608,124300,236931950,25050,25050,25050,25050,40
20230608,124200,235929950,25050,25000,25050,25000,11
20230608,124100,235654900,25050,25050,25050,25050,26
20230608,124000,235003600,25050,25050,25050,25050,11
20230608,123900,234728050,25050,25050,25050,25050,34
20230608,123800,233876350,25050,25100,25100,25050,12
20230608,123700,233575400,25100,25100,25100,25100,35
20230608,123600,232696900,25100,25100,25100,25100,20
20230608,123500,232194900,25100,25100,25100,25100,28
20230608,123400,231492100,25100,25100,25100,25100,14
20230608,123300,231140700,25100,25100,25100,25100,27
20230608,123200,230463000,25100,25100,25100,25100,10
20230608,123100,230212000,25100,25050,25100,25050,31
20230608,123000,229434150,25050,25100,25100,25050,39
20230608,122900,228456650,25100,25050,25100,25050,4
20230608,122800,228356400,25050,25050,25050,25050,9
20230608,122700,228130950,25100,25100,25100,25100,34
20230608,122600,227277550,25050,25100,25100,25050,107
20230608,122500,224596850,25100,25050,25100,25050,35
20230608,122400,223718400,25050,25100,25150,25050,21
20230608,122300,223191150,25150,25150,25150,25100,29
20230608,122200,222461850,25150,25200,25200,25150,71
20230608,122100,220676150,25200,25200,25200,25200,34
20230608,122000,219819350,25200,25150,25200,25150,47
20230608,121900,218636250,25150,25150,25150,25150,7
20230608,121800,218460200,25150,25150,25150,25150,34
20230608,121700,217605100,25100,25100,25100,25100,0
20230608,121600,217605100,25100,25150,25150,25100,36
20230608,121500,216699850,25150,25150,25150,25150,15
20230608,121400,216322600,25150,25150,25150,25150,32
20230608,121300,215517800,25150,25150,25150,25150,2
20230608,121200,215467500,24950,25150,25150,24950,386
20230608,121100,205815200,25150,25150,25150,25150,11
20230608,121000,205538550,25150,25150,25150,25150,34
20230608,120900,204683450,25150,25100,25150,25100,9
20230608,120800,204457150,25150,25100,25150,25100,42
20230608,120700,203402550,25100,25100,25100,25100,46
20230608,120600,202247950,25150,25100,25150,25100,62
20230608,120500,200691500,25100,25100,25100,25100,14
20230608,120400,200340100,25100,25100,25100,25100,33
20230608,120300,199511800,25100,25100,25100,25100,8
20230608,120200,199311000,25050,25100,25100,25050,50
20230608,120100,198056850,25100,25100,25100,25100,22
20230608,120000,197504650,25100,25100,25100,25050,37
20230608,115900,196576050,25050,25100,25100,25050,8
20230608,115800,196375550,25050,25050,25050,25050,32
20230608,115700,195573950,25050,25050,25050,25050,7
20230608,115600,195398600,25050,25050,25050,25050,10
20230608,115500,195148100,25050,25050,25100,25050,96
20230608,115400,192742950,25100,25100,25100,25100,14
20230608,115300,192391550,25100,25100,25100,25100,10
20230608,115200,192140550,25100,25100,25100,25100,8
20230608,115100,191939750,25100,25100,25100,25100,8
20230608,115000,191738950,25100,25100,25100,25100,21
20230608,114900,191211850,25100,25100,25100,25100,19
20230608,114800,190734950,25050,25050,25050,25050,0
20230608,114700,190734950,25050,25050,25050,25050,26
20230608,114600,190083650,25050,25000,25050,25000,8
20230608,114500,189883300,25050,25050,25050,25050,21
20230608,114400,189357250,25050,25050,25050,25050,8
20230608,114300,189156850,25050,25050,25050,25050,7
20230608,114200,188981500,25050,25050,25050,25050,2
20230608,114100,188931400,25050,25050,25050,25050,7
20230608,114000,188756050,25050,25050,25050,25050,10
20230608,113900,188505550,25050,25000,25050,25000,5
20230608,113800,188380500,25000,25000,25000,25000,30
20230608,113700,187630500,25000,25000,25000,25000,13
20230608,113600,187305500,25000,25000,25000,25000,5
20230608,113500,187180500,25000,25050,25050,25000,97
20230608,113400,184755050,25050,25050,25050,25050,7
20230608,113300,184579700,25050,25050,25050,25050,20
20230608,113200,184078700,25050,25050,25050,25050,10
20230608,113100,183828200,25050,25050,25050,25050,9
20230608,113000,183602750,25050,25050,25050,25050,1
20230608,112900,183577700,25050,25050,25050,25050,7
20230608,112800,183402350,25050,25050,25050,25050,21
20230608,112700,182876300,25050,25050,25050,25050,8
20230608,112600,182675900,25050,25050,25050,25050,7
20230608,112500,182500550,25050,25050,25050,25050,9
20230608,112400,182275100,25050,25050,25050,25050,13
20230608,112300,181949450,25050,25050,25050,25050,8
20230608,112200,181749050,25050,25050,25050,25050,7
20230608,112100,181573700,25050,25050,25050,25050,9
20230608,112000,181348250,25050,25000,25050,24950,77
20230608,111900,179424700,25000,24950,25000,24950,51
20230608,111800,178151600,25000,25000,25000,25000,9
20230608,111700,177926600,25000,25000,25000,25000,7
20230608,111600,177751600,25000,25000,25000,25000,8
20230608,111500,177551600,25000,25000,25000,25000,23
20230608,111400,176976600,25000,25000,25000,25000,9
20230608,111300,176751600,25000,25000,25000,25000,50
20230608,111200,175501600,25000,25000,25000,25000,7
20230608,111100,175326600,25000,25000,25000,25000,9
20230608,111000,175101600,25000,25000,25000,25000,21
20230608,110900,174576600,24950,24950,24950,24950,0
20230608,110800,174576600,24950,24950,24950,24950,147
20230608,110700,170908950,24950,24950,24950,24950,0
20230608,110600,170908950,24950,24950,24950,24950,14
20230608,110500,170559650,24950,24950,24950,24950,3
20230608,110400,170484800,24950,24950,24950,24950,2
20230608,110300,170434900,24950,24900,24950,24900,6
20230608,110200,170285450,24950,24950,24950,24950,0
20230608,110100,170285450,24950,24950,24950,24950,2
20230608,110000,170235550,24950,24900,24950,24900,31
20230608,105900,169463600,24950,24950,24950,24950,1
20230608,105800,169438650,24900,24900,24900,24900,0
20230608,105700,169438650,24900,24900,24900,24900,8
20230608,105600,169239450,24950,24950,24950,24950,157
20230608,105500,165322300,24950,24950,24950,24950,80
20230608,105400,163326300,24950,24950,24950,24950,2
20230608,105300,163276400,24950,24950,24950,24950,0
20230608,105200,163276400,24950,24950,24950,24950,1
20230608,105100,163251450,24950,24950,24950,24950,6
20230608,105000,163101750,24950,24950,24950,24950,1
20230608,104900,163076800,24950,24950,24950,24950,1
20230608,104800,163051850,24900,24950,24950,24900,54
20230608,104700,161705650,24950,25000,25000,24950,3
20230608,104600,161630750,25000,24900,25000,24900,51
20230608,104500,160359400,24900,24900,24900,24900,34
20230608,104400,159512800,24900,24900,24900,24900,2
20230608,104300,159463000,24900,24900,24900,24900,1
20230608,104200,159438100,24900,24900,24900,24900,2
20230608,104100,159388300,24900,24900,24900,24900,0
20230608,104000,159388300,24900,24900,24900,24900,2
20230608,103900,159338500,24900,24900,24900,24900,5
20230608,103800,159214000,24900,24900,24900,24900,38
20230608,103700,158267800,24950,24950,24950,24950,2
20230608,103600,158217900,24950,24950,24950,24950,0
20230608,103500,158217900,24950,24950,24950,24950,1
20230608,103400,158192950,24900,24900,24900,24900,86
20230608,103300,156051550,24950,24950,24950,24950,2
20230608,103200,156001650,24950,24950,24950,24950,1
20230608,103100,155976700,24950,24950,24950,24950,0
20230608,103000,155976700,24950,24950,24950,24950,2
20230608,102900,155926800,24950,24950,24950,24950,4
20230608,102800,155827000,25000,25000,25000,25000,0
20230608,102700,155827000,25000,25000,25000,25000,1
20230608,102600,155802000,24950,24950,24950,24950,0
20230608,102500,155802000,24950,24950,24950,24900,4
20230608,102400,155702300,24950,25050,25050,24950,96
20230608,102300,153300150,25100,25100,25100,25100,3
20230608,102200,153224850,25050,25050,25050,25050,72
20230608,102100,151421250,25050,25050,25050,25050,2
20230608,102000,151371150,25050,25050,25050,25050,2
20230608,101900,151321050,25050,25050,25050,25050,0
20230608,101800,151321050,25050,25050,25050,25050,1
20230608,101700,151296000,25050,25050,25050,25050,3
20230608,101600,151220850,25050,25050,25050,25050,70
20230608,101500,149467350,25100,25100,25100,25100,1
20230608,101400,149442250,25050,25050,25050,25050,120
20230608,101300,146436250,25100,25050,25100,25050,41
20230608,101200,145409150,25050,25050,25050,25050,0
20230608,101100,145409150,25050,25100,25100,25050,71
20230608,101000,143630550,25100,25050,25100,25050,282
20230608,100900,136564800,25050,25050,25050,25050,1
20230608,100800,136539750,25050,24950,25050,24950,505
20230608,100700,123917850,24900,24900,24900,24900,0
20230608,100600,123917850,24900,25000,25000,24900,53
20230608,100500,122595800,25000,25000,25000,25000,7
20230608,100400,122420800,24950,24950,24950,24950,135
20230608,100300,119052550,24950,24850,24950,24850,398
20230608,100200,109152200,24800,24850,24850,24800,15
20230608,100100,108779500,24850,24850,24850,24850,7
20230608,100000,108605550,24850,24850,24850,24850,31
20230608,095900,107835200,24850,24850,24850,24850,16
20230608,095800,107437600,24850,24850,24850,24850,13
20230608,095700,107114550,24800,24850,24850,24800,17
20230608,095600,106692650,24850,24850,24850,24850,15
20230608,095500,106319900,24850,24800,24850,24750,223
20230608,095400,100798650,24800,24800,24800,24800,96
20230608,095300,98417850,24800,24850,24850,24800,14
20230608,095200,98070350,24850,24800,24850,24800,7
20230608,095100,97896450,24800,24800,24800,24800,127
20230608,095000,94746850,24750,24900,24900,24750,53
20230608,094900,93433000,24900,24900,24900,24900,8
20230608,094800,93233800,24750,24750,24800,24750,113
20230608,094700,90436400,24750,24900,24900,24700,531
20230608,094600,77285000,24850,24850,24850,24850,104
20230608,094500,74700600,24850,24800,24850,24800,85
20230608,094400,72592250,24800,24850,24850,24800,143
20230608,094300,69045500,24850,24900,24900,24850,281
20230608,094200,62061500,24900,24900,24900,24850,56
20230608,094100,60668950,24900,24900,24900,24900,28
20230608,094000,59971750,24900,24950,24950,24900,23
20230608,093900,59398700,24950,24900,24950,24900,64
20230608,093800,57804550,24900,24900,24900,24900,61
20230608,093700,56285650,24900,24900,24900,24900,13
20230608,093600,55961950,24900,24900,24900,24900,24
20230608,093500,55364350,24850,24900,24900,24850,142
20230608,093400,51834550,24850,24850,24850,24850,0
20230608,093300,51834550,24850,24850,24850,24850,0
20230608,093200,51834550,24850,24850,24850,24850,0
20230608,093100,51834550,24850,24850,24850,24850,98
20230608,093000,49399250,24850,24850,24850,24850,10
20230608,092900,49150750,24850,24850,24850,24850,85
20230608,092800,47038500,24850,24850,24850,24850,0
20230608,092700,47038500,24850,24850,24850,24850,5
20230608,092600,46914250,24900,24900,24900,24900,52
20230608,092500,45619450,24850,24850,24850,24850,0
20230608,092400,45619450,24850,24850,24850,24850,0
20230608,092300,45619450,24850,24850,24850,24850,0
20230608,092200,45619450,24850,24850,24850,24850,87
20230608,092100,43457500,24900,24950,24950,24900,202
20230608,092000,38426400,24950,24950,24950,24950,15
20230608,091900,38052150,24950,24950,25000,24950,17
20230608,091800,37627950,24950,25000,25000,24950,4
20230608,091700,37528100,25000,25000,25000,25000,19
20230608,091600,37053100,25000,25000,25000,24950,61
20230608,091500,35530600,24950,24950,24950,24950,0
20230608,091400,35530600,24950,25000,25000,24950,173
20230608,091300,31208800,25000,25000,25000,25000,0
20230608,091200,31208800,25000,25000,25000,25000,0
20230608,091100,31208800,25000,25000,25000,25000,1
20230608,091000,31183800,25000,25050,25050,25000,13
20230608,090900,30858200,25050,25050,25050,25050,126
20230608,090800,27701900,25000,25000,25000,25000,0
20230608,090700,27701900,25000,25100,25100,25000,194
20230608,090600,22841500,25100,25050,25100,25050,135
20230608,090500,19453550,25050,25050,25050,25050,26
20230608,090400,18802250,25000,25050,25050,25000,31
20230608,090300,18027150,25000,25000,25000,25000,102
20230608,090200,15477150,25000,25000,25000,25000,76
20230608,090100,13577150,25000,25200,25250,25000,383
20230608,090000,3955150,25400,25400,25400,25250,156