KissMeData/089010/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194100,7181172700,26100,26100,26100,26100,4029
20230628,194000,7181172700,26100,26100,26100,26100,0
20230628,193900,7181172700,26100,26100,26100,26100,0
20230628,193800,7181172700,26100,26100,26100,26100,0
20230628,193700,7181172700,26100,26100,26100,26100,0
20230628,193600,7181172700,26100,26100,26100,26100,0
20230628,193500,7181172700,26100,26100,26100,26100,0
20230628,193400,7181172700,26100,26100,26100,26100,0
20230628,193300,7181172700,26100,26100,26100,26100,0
20230628,193200,7181172700,26100,26100,26100,26100,0
20230628,193100,7181172700,26100,26100,26100,26100,0
20230628,193000,7181172700,26100,26100,26100,26100,0
20230628,192900,7181172700,26100,26100,26100,26100,0
20230628,192800,7181172700,26100,26100,26100,26100,0
20230628,192700,7181172700,26100,26100,26100,26100,0
20230628,192600,7181172700,26100,26100,26100,26100,0
20230628,192500,7181172700,26100,26100,26100,26100,0
20230628,192400,7181172700,26100,26100,26100,26100,0
20230628,192300,7181172700,26100,26100,26100,26100,0
20230628,192200,7181172700,26100,26100,26100,26100,0
20230628,192100,7181172700,26100,26100,26100,26100,0
20230628,192000,7181172700,26100,26100,26100,26100,0
20230628,191900,7181172700,26100,26100,26100,26100,0
20230628,191800,7181172700,26100,26100,26100,26100,0
20230628,191700,7181172700,26100,26100,26100,26100,0
20230628,191600,7181172700,26100,26100,26100,26100,0
20230628,191500,7181172700,26100,26100,26100,26100,0
20230628,191400,7181172700,26100,26100,26100,26100,0
20230628,191300,7181172700,26100,26100,26100,26100,0
20230628,191200,7181172700,26100,26100,26100,26100,0
20230628,191100,7181172700,26100,26100,26100,26100,4029
20230628,191000,7181172700,26100,26100,26100,26100,0
20230628,190900,7181172700,26100,26100,26100,26100,0
20230628,190800,7181172700,26100,26100,26100,26100,0
20230628,190700,7181172700,26100,26100,26100,26100,0
20230628,190600,7181172700,26100,26100,26100,26100,0
20230628,190500,7181172700,26100,26100,26100,26100,0
20230628,190400,7181172700,26100,26100,26100,26100,0
20230628,190300,7181172700,26100,26100,26100,26100,0
20230628,190200,7181172700,26100,26100,26100,26100,0
20230628,190100,7181172700,26100,26100,26100,26100,0
20230628,190000,7181172700,26100,26100,26100,26100,0
20230628,185900,7181172700,26100,26100,26100,26100,0
20230628,185800,7181172700,26100,26100,26100,26100,0
20230628,185700,7181172700,26100,26100,26100,26100,0
20230628,185600,7181172700,26100,26100,26100,26100,0
20230628,185500,7181172700,26100,26100,26100,26100,0
20230628,185400,7181172700,26100,26100,26100,26100,0
20230628,185300,7181172700,26100,26100,26100,26100,0
20230628,185200,7181172700,26100,26100,26100,26100,0
20230628,185100,7181172700,26100,26100,26100,26100,0
20230628,185000,7181172700,26100,26100,26100,26100,0
20230628,184900,7181172700,26100,26100,26100,26100,0
20230628,184800,7181172700,26100,26100,26100,26100,0
20230628,184700,7181172700,26100,26100,26100,26100,0
20230628,184600,7181172700,26100,26100,26100,26100,0
20230628,184500,7181172700,26100,26100,26100,26100,0
20230628,184400,7181172700,26100,26100,26100,26100,0
20230628,184300,7181172700,26100,26100,26100,26100,0
20230628,184200,7181172700,26100,26100,26100,26100,0
20230628,184100,7181172700,26100,26100,26100,26100,4029
20230628,184000,7181172700,26100,26100,26100,26100,0
20230628,183900,7181172700,26100,26100,26100,26100,0
20230628,183800,7181172700,26100,26100,26100,26100,0
20230628,183700,7181172700,26100,26100,26100,26100,0
20230628,183600,7181172700,26100,26100,26100,26100,0
20230628,183500,7181172700,26100,26100,26100,26100,0
20230628,183400,7181172700,26100,26100,26100,26100,0
20230628,183300,7181172700,26100,26100,26100,26100,0
20230628,183200,7181172700,26100,26100,26100,26100,0
20230628,183100,7181172700,26100,26100,26100,26100,0
20230628,183000,7181172700,26100,26100,26100,26100,0
20230628,182900,7181172700,26100,26100,26100,26100,0
20230628,182800,7181172700,26100,26100,26100,26100,0
20230628,182700,7181172700,26100,26100,26100,26100,0
20230628,182600,7181172700,26100,26100,26100,26100,0
20230628,182500,7181172700,26100,26100,26100,26100,0
20230628,182400,7181172700,26100,26100,26100,26100,0
20230628,182300,7181172700,26100,26100,26100,26100,0
20230628,182200,7181172700,26100,26100,26100,26100,0
20230628,182100,7181172700,26100,26100,26100,26100,0
20230628,182000,7181172700,26100,26100,26100,26100,0
20230628,181900,7181172700,26100,26100,26100,26100,0
20230628,181800,7181172700,26100,26100,26100,26100,0
20230628,181700,7181172700,26100,26100,26100,26100,0
20230628,181600,7181172700,26100,26100,26100,26100,0
20230628,181500,7181172700,26100,26100,26100,26100,0
20230628,181400,7181172700,26100,26100,26100,26100,0
20230628,181300,7181172700,26100,26100,26100,26100,0
20230628,181200,7181172700,26100,26100,26100,26100,0
20230628,181100,7181172700,26100,26100,26100,26100,4029
20230628,181000,7181172700,26100,26100,26100,26100,0
20230628,180900,7181172700,26100,26100,26100,26100,0
20230628,180800,7181172700,26100,26100,26100,26100,0
20230628,180700,7181172700,26100,26100,26100,26100,0
20230628,180600,7181172700,26100,26100,26100,26100,0
20230628,180500,7181172700,26100,26100,26100,26100,0
20230628,180400,7181172700,26100,26100,26100,26100,0
20230628,180300,7181172700,26100,26100,26100,26100,0
20230628,180200,7181172700,26100,26100,26100,26100,0
20230628,180100,7181172700,26100,26100,26100,26100,0
20230628,180000,7181172700,26100,26100,26100,26100,0
20230628,175900,7181172700,26100,26100,26100,26100,0
20230628,175800,7181172700,26100,26100,26100,26100,0
20230628,175700,7181172700,26100,26100,26100,26100,0
20230628,175600,7181172700,26100,26100,26100,26100,0
20230628,175500,7181172700,26100,26100,26100,26100,0
20230628,175400,7181172700,26100,26100,26100,26100,0
20230628,175300,7181172700,26100,26100,26100,26100,0
20230628,175200,7181172700,26100,26100,26100,26100,0
20230628,175100,7181172700,26100,26100,26100,26100,0
20230628,175000,7181172700,26100,26100,26100,26100,0
20230628,174900,7181172700,26100,26100,26100,26100,0
20230628,174800,7181172700,26100,26100,26100,26100,0
20230628,174700,7181172700,26100,26100,26100,26100,0
20230628,174600,7181172700,26100,26100,26100,26100,0
20230628,174500,7181172700,26100,26100,26100,26100,0
20230628,174400,7181172700,26100,26100,26100,26100,0
20230628,174300,7181172700,26100,26100,26100,26100,0
20230628,174200,7181172700,26100,26100,26100,26100,0
20230628,174100,7181172700,26100,26100,26100,26100,4029
20230628,174000,7181172700,26100,26100,26100,26100,0
20230628,173900,7181172700,26100,26100,26100,26100,0
20230628,173800,7181172700,26100,26100,26100,26100,0
20230628,173700,7181172700,26100,26100,26100,26100,0
20230628,173600,7181172700,26100,26100,26100,26100,0
20230628,173500,7181172700,26100,26100,26100,26100,0
20230628,173400,7181172700,26100,26100,26100,26100,0
20230628,173300,7181172700,26100,26100,26100,26100,0
20230628,173200,7181172700,26100,26100,26100,26100,0
20230628,173100,7181172700,26100,26100,26100,26100,0
20230628,173000,7181172700,26100,26100,26100,26100,0
20230628,172900,7181172700,26100,26100,26100,26100,0
20230628,172800,7181172700,26100,26100,26100,26100,0
20230628,172700,7181172700,26100,26100,26100,26100,0
20230628,172600,7181172700,26100,26100,26100,26100,0
20230628,172500,7181172700,26100,26100,26100,26100,0
20230628,172400,7181172700,26100,26100,26100,26100,0
20230628,172300,7181172700,26100,26100,26100,26100,0
20230628,172200,7181172700,26100,26100,26100,26100,0
20230628,172100,7181172700,26100,26100,26100,26100,0
20230628,172000,7181172700,26100,26100,26100,26100,0
20230628,171900,7181172700,26100,26100,26100,26100,0
20230628,171800,7181172700,26100,26100,26100,26100,0
20230628,171700,7181172700,26100,26100,26100,26100,0
20230628,171600,7181172700,26100,26100,26100,26100,0
20230628,171500,7181172700,26100,26100,26100,26100,0
20230628,171400,7181172700,26100,26100,26100,26100,0
20230628,171300,7181172700,26100,26100,26100,26100,0
20230628,171200,7181172700,26100,26100,26100,26100,0
20230628,171100,7181172700,26100,26100,26100,26100,4029
20230628,171000,7181172700,26100,26100,26100,26100,0
20230628,170900,7181172700,26100,26100,26100,26100,0
20230628,170800,7181172700,26100,26100,26100,26100,0
20230628,170700,7181172700,26100,26100,26100,26100,0
20230628,170600,7181172700,26100,26100,26100,26100,0
20230628,170500,7181172700,26100,26100,26100,26100,0
20230628,170400,7181172700,26100,26100,26100,26100,0
20230628,170300,7181172700,26100,26100,26100,26100,0
20230628,170200,7181172700,26100,26100,26100,26100,0
20230628,170100,7181172700,26100,26100,26100,26100,0
20230628,170000,7181172700,26100,26100,26100,26100,0
20230628,165900,7181172700,26100,26100,26100,26100,0
20230628,165800,7181172700,26100,26100,26100,26100,0
20230628,165700,7181172700,26100,26100,26100,26100,0
20230628,165600,7181172700,26100,26100,26100,26100,0
20230628,165500,7181172700,26100,26100,26100,26100,0
20230628,165400,7181172700,26100,26100,26100,26100,0
20230628,165300,7181172700,26100,26100,26100,26100,0
20230628,165200,7181172700,26100,26100,26100,26100,0
20230628,165100,7181172700,26100,26100,26100,26100,0
20230628,165000,7181172700,26100,26100,26100,26100,0
20230628,164900,7181172700,26100,26100,26100,26100,0
20230628,164800,7181172700,26100,26100,26100,26100,0
20230628,164700,7181172700,26100,26100,26100,26100,0
20230628,164600,7181172700,26100,26100,26100,26100,0
20230628,164500,7181172700,26100,26100,26100,26100,0
20230628,164400,7181172700,26100,26100,26100,26100,0
20230628,164300,7181172700,26100,26100,26100,26100,0
20230628,164200,7181172700,26100,26100,26100,26100,0
20230628,164100,7181172700,26100,26100,26100,26100,4029
20230628,164000,7181172700,26100,26100,26100,26100,0
20230628,163900,7181172700,26100,26100,26100,26100,0
20230628,163800,7181172700,26100,26100,26100,26100,0
20230628,163700,7181172700,26100,26100,26100,26100,0
20230628,163600,7181172700,26100,26100,26100,26100,0
20230628,163500,7181172700,26100,26100,26100,26100,0
20230628,163400,7181172700,26100,26100,26100,26100,0
20230628,163300,7181172700,26100,26100,26100,26100,0
20230628,163200,7181172700,26100,26100,26100,26100,0
20230628,163100,7181172700,26100,26100,26100,26100,0
20230628,163000,7181172700,26100,26100,26100,26100,0
20230628,162900,7181172700,26100,26100,26100,26100,0
20230628,162800,7181172700,26100,26100,26100,26100,0
20230628,162700,7181172700,26100,26100,26100,26100,0
20230628,162600,7181172700,26100,26100,26100,26100,0
20230628,162500,7181172700,26100,26100,26100,26100,0
20230628,162400,7181172700,26100,26100,26100,26100,0
20230628,162300,7181172700,26100,26100,26100,26100,0
20230628,162200,7181172700,26100,26100,26100,26100,0
20230628,162100,7181172700,26100,26100,26100,26100,0
20230628,162000,7181172700,26100,26100,26100,26100,0
20230628,161900,7181172700,26100,26100,26100,26100,0
20230628,161800,7181172700,26100,26100,26100,26100,0
20230628,161700,7181172700,26100,26100,26100,26100,0
20230628,161600,7181172700,26100,26100,26100,26100,0
20230628,161500,7181172700,26100,26100,26100,26100,0
20230628,161400,7181172700,26100,26100,26100,26100,0
20230628,161300,7181172700,26100,26100,26100,26100,0
20230628,161200,7181172700,26100,26100,26100,26100,0
20230628,161100,7181172700,26100,26100,26100,26100,4029
20230628,161000,7181172700,26100,26100,26100,26100,0
20230628,160900,7181172700,26100,26100,26100,26100,0
20230628,160800,7181172700,26100,26100,26100,26100,0
20230628,160700,7181172700,26100,26100,26100,26100,0
20230628,160600,7181172700,26100,26100,26100,26100,0
20230628,160500,7181172700,26100,26100,26100,26100,0
20230628,160400,7181172700,26100,26100,26100,26100,0
20230628,160300,7181172700,26100,26100,26100,26100,0
20230628,160200,7181172700,26100,26100,26100,26100,0
20230628,160100,7181172700,26100,26100,26100,26100,0
20230628,160000,7181172700,26100,26100,26100,26100,0
20230628,155900,7181172700,26100,26100,26100,26100,0
20230628,155800,7181172700,26100,26100,26100,26100,0
20230628,155700,7181172700,26100,26100,26100,26100,0
20230628,155600,7181172700,26100,26100,26100,26100,0
20230628,155500,7181172700,26100,26100,26100,26100,0
20230628,155400,7181172700,26100,26100,26100,26100,0
20230628,155300,7181172700,26100,26100,26100,26100,0
20230628,155200,7181172700,26100,26100,26100,26100,0
20230628,155100,7181172700,26100,26100,26100,26100,0
20230628,155000,7181172700,26100,26100,26100,26100,0
20230628,154900,7181172700,26100,26100,26100,26100,0
20230628,154800,7181172700,26100,26100,26100,26100,0
20230628,154700,7181172700,26100,26100,26100,26100,0
20230628,154600,7181172700,26100,26100,26100,26100,0
20230628,154500,7181172700,26100,26100,26100,26100,0
20230628,154400,7181172700,26100,26100,26100,26100,0
20230628,154300,7181172700,26100,26100,26100,26100,0
20230628,154200,7181172700,26100,26100,26100,26100,0
20230628,154100,7181172700,26100,26100,26100,26100,4029
20230628,154000,7181172700,26100,26100,26100,26100,0
20230628,153900,7181172700,26100,26100,26100,26100,0
20230628,153800,7181172700,26100,26100,26100,26100,0
20230628,153700,7181172700,26100,26100,26100,26100,0
20230628,153600,7181172700,26100,26100,26100,26100,0
20230628,153500,7181172700,26100,26100,26100,26100,0
20230628,153400,7181172700,26100,26100,26100,26100,0
20230628,153300,7181172700,26100,26100,26100,26100,0
20230628,153200,7181172700,26100,26100,26100,26100,0
20230628,153100,7181172700,26100,26100,26100,26100,0
20230628,153000,7181172700,26100,26100,26100,26100,4029
20230628,152900,7076015800,26050,26050,26050,26050,0
20230628,152800,7076015800,26050,26050,26050,26050,0
20230628,152700,7076015800,26050,26050,26050,26050,0
20230628,152600,7076015800,26050,26050,26050,26050,0
20230628,152500,7076015800,26050,26050,26050,26050,0
20230628,152400,7076015800,26050,26050,26050,26050,0
20230628,152300,7076015800,26050,26050,26050,26050,0
20230628,152200,7076015800,26050,26050,26050,26050,0
20230628,152100,7076015800,26050,26050,26050,26050,0
20230628,152000,7076015800,26050,26050,26050,26050,0
20230628,151900,7076015800,26050,26050,26050,26000,439
20230628,151800,7064583900,26000,26000,26050,26000,794
20230628,151700,7043926750,26050,26100,26100,26000,658
20230628,151600,7026807550,26100,26000,26100,26000,292
20230628,151500,7019214800,26000,26000,26000,25950,372
20230628,151400,7009560950,25950,26000,26000,25950,451
20230628,151300,6997848200,26000,26000,26000,25950,162
20230628,151200,6993642550,25950,26050,26050,25950,526
20230628,151100,6979968950,26050,26100,26150,26050,555
20230628,151000,6965506750,26100,26050,26100,26050,32
20230628,150900,6964671650,26100,26100,26100,26050,32
20230628,150800,6963836550,26150,26250,26250,26150,432
20230628,150700,6952538950,26300,26150,26300,26150,1672
20230628,150600,6908653550,26250,26000,26300,25950,8325
20230628,150500,6691030500,26000,25950,26000,25950,14
20230628,150400,6690666850,25950,25850,25950,25850,1061
20230628,150300,6663153650,25900,25900,25900,25850,179
20230628,150200,6658526200,25850,25850,25850,25850,485
20230628,150100,6645988950,25850,25850,25900,25800,2246
20230628,150000,6587950250,25900,25900,25950,25900,321
20230628,145900,6579636200,25950,25900,25950,25900,170
20230628,145800,6575232200,25950,25950,26000,25950,379
20230628,145700,6565391950,25950,25850,25950,25850,1659
20230628,145600,6522463950,25850,25850,25900,25850,596
20230628,145500,6507056850,25850,25950,25950,25850,738
20230628,145400,6487943750,25900,25850,25950,25850,708
20230628,145300,6469614150,25850,25950,25950,25850,2712
20230628,145200,6399413950,25900,26000,26050,25900,1101
20230628,145100,6370832300,26000,26000,26000,25950,309
20230628,145000,6362798800,26000,26000,26000,25950,404
20230628,144900,6352295800,26000,26000,26000,26000,30
20230628,144800,6351515800,26000,26000,26000,25950,406
20230628,144700,6340972500,26000,26000,26000,25950,420
20230628,144600,6330054500,25900,25950,25950,25900,186
20230628,144500,6325228850,25950,26000,26000,25950,316
20230628,144400,6317021200,26000,25950,26000,25950,104
20230628,144300,6314319300,25950,26000,26000,25950,306
20230628,144200,6306378000,25950,26000,26000,25950,1107
20230628,144100,6277621000,26000,25950,26050,25950,907
20230628,144000,6254040950,25950,25950,26000,25900,235
20230628,143900,6247942700,25950,26000,26000,25900,1859
20230628,143800,6199734800,26000,26050,26050,26000,770
20230628,143700,6179711750,26050,26050,26050,26000,137
20230628,143600,6176143800,26050,26050,26050,26050,910
20230628,143500,6152438300,26100,26150,26150,26100,533
20230628,143400,6138525500,26150,26150,26150,26150,72
20230628,143300,6136642700,26100,26150,26150,26100,13
20230628,143200,6136303350,26150,26200,26200,26150,359
20230628,143100,6126915450,26200,26250,26250,26200,777
20230628,143000,6106555350,26200,26150,26200,26150,641
20230628,142900,6089761250,26150,26150,26150,26150,107
20230628,142800,6086963200,26150,26100,26150,26050,504
20230628,142700,6073813700,26100,26100,26100,26050,498
20230628,142600,6060815950,26100,26100,26100,26100,23
20230628,142500,6060215650,26100,26100,26100,26100,442
20230628,142400,6048679450,26050,26100,26100,26000,576
20230628,142300,6033695050,26100,26100,26100,26100,290
20230628,142200,6026126050,26150,26200,26250,26000,12367
20230628,142100,5703940000,26250,26250,26250,26250,128
20230628,142000,5700580000,26200,26200,26200,26200,20
20230628,141900,5700056000,26200,26250,26250,26200,304
20230628,141800,5692090700,26250,26200,26300,26200,1730
20230628,141700,5646644750,26300,26150,26300,26150,1901
20230628,141600,5596731900,26150,26150,26150,26150,24
20230628,141500,5596104300,26150,26150,26150,26100,487
20230628,141400,5583388550,26150,26150,26150,26150,212
20230628,141300,5577844750,26150,26100,26150,26100,1150
20230628,141200,5547772300,26150,26150,26150,26100,807
20230628,141100,5526670850,26150,26150,26200,26150,267
20230628,141000,5519686250,26200,26150,26200,26150,475
20230628,140900,5507264500,26150,26150,26150,26150,289
20230628,140800,5499707150,26200,26200,26200,26200,77
20230628,140700,5497689750,26150,26200,26200,26150,166
20230628,140600,5493348600,26200,26200,26200,26200,55
20230628,140500,5491907600,26200,26200,26250,26200,329
20230628,140400,5483284400,26250,26200,26250,26200,119
20230628,140300,5480164250,26200,26250,26250,26200,1567
20230628,140200,5439108800,26200,26250,26250,26200,4
20230628,140100,5439003950,26200,26250,26300,26200,296
20230628,140000,5431230350,26250,26250,26250,26250,6
20230628,135900,5431072850,26250,26250,26250,26250,44
20230628,135800,5429917850,26250,26250,26300,26250,119
20230628,135700,5426791800,26300,26300,26300,26300,0
20230628,135600,5426791800,26300,26250,26300,26250,110
20230628,135500,5423899300,26250,26300,26300,26250,3
20230628,135400,5423820500,26300,26300,26300,26300,278
20230628,135300,5416509100,26300,26300,26300,26300,41
20230628,135200,5415430800,26300,26300,26300,26300,5
20230628,135100,5415299300,26300,26300,26300,26300,56
20230628,135000,5413826500,26300,26300,26300,26300,10
20230628,134900,5413563500,26300,26250,26300,26250,145
20230628,134800,5409757000,26250,26250,26250,26250,298
20230628,134700,5401934500,26250,26250,26250,26250,96
20230628,134600,5399414500,26250,26200,26250,26200,15
20230628,134500,5399021000,26250,26250,26250,26250,51
20230628,134400,5397682250,26200,26200,26200,26200,1
20230628,134300,5397656050,26200,26200,26200,26200,80
20230628,134200,5395560050,26150,26250,26250,26150,657
20230628,134100,5378344150,26250,26150,26250,26150,1779
20230628,134000,5331814250,26200,26250,26250,26200,224
20230628,133900,5325944450,26300,26300,26300,26300,52
20230628,133800,5324576850,26300,26300,26300,26300,301
20230628,133700,5316660550,26300,26200,26300,26200,62
20230628,133600,5315035150,26200,26200,26300,26200,812
20230628,133500,5293720000,26200,26300,26300,26200,807
20230628,133400,5272557500,26250,26250,26250,26250,311
20230628,133300,5264393750,26200,26250,26250,26200,1561
20230628,133200,5223495000,26250,26250,26250,26250,51
20230628,133100,5222156250,26250,26250,26250,26200,1340
20230628,133000,5186981400,26250,26250,26250,26250,131
20230628,132900,5183542650,26250,26300,26300,26250,213
20230628,132800,5177950850,26250,26300,26350,26250,1132
20230628,132700,5148175400,26250,26250,26250,26250,512
20230628,132600,5134735400,26250,26250,26250,26250,6
20230628,132500,5134577900,26300,26300,26300,26300,45
20230628,132400,5133394400,26300,26300,26300,26300,525
20230628,132300,5119586900,26300,26250,26300,26250,174
20230628,132200,5115013600,26300,26300,26300,26300,13
20230628,132100,5114671700,26250,26250,26250,26250,33
20230628,132000,5113805450,26300,26250,26300,26200,796
20230628,131900,5092924900,26250,26300,26300,26250,110
20230628,131800,5090037200,26200,26250,26250,26200,250
20230628,131700,5083484200,26200,26250,26250,26200,658
20230628,131600,5066213650,26250,26250,26250,26250,169
20230628,131500,5061777400,26250,26300,26300,26200,3986
20230628,131400,4957310000,26250,26250,26300,26250,536
20230628,131300,4943221300,26250,26250,26250,26250,696
20230628,131200,4924951300,26250,26400,26400,26250,5697
20230628,131100,4774989050,26400,26350,26400,26350,111
20230628,131000,4772062000,26350,26400,26400,26350,145
20230628,130900,4768239350,26350,26350,26350,26350,12
20230628,130800,4767923150,26350,26400,26400,26350,217
20230628,130700,4762201850,26400,26350,26400,26350,53
20230628,130600,4760803700,26350,26350,26350,26350,798
20230628,130500,4739776400,26400,26400,26450,26400,356
20230628,130400,4730375150,26450,26450,26450,26450,3
20230628,130300,4730295800,26450,26450,26450,26450,0
20230628,130200,4730295800,26450,26450,26450,26450,82
20230628,130100,4728126900,26400,26400,26400,26400,0
20230628,130000,4728126900,26400,26400,26400,26400,43
20230628,125900,4726991700,26350,26350,26350,26350,6
20230628,125800,4726833600,26350,26350,26400,26350,97
20230628,125700,4724275300,26350,26350,26350,26350,2
20230628,125600,4724222600,26350,26400,26400,26350,30
20230628,125500,4723432050,26350,26400,26450,26350,157
20230628,125400,4719284250,26400,26400,26400,26400,15
20230628,125300,4718888250,26450,26450,26450,26450,2
20230628,125200,4718835350,26450,26450,26450,26450,243
20230628,125100,4712408000,26450,26450,26450,26400,49
20230628,125000,4711113450,26450,26400,26450,26400,2
20230628,124900,4711060600,26400,26450,26450,26400,40
20230628,124800,4710004550,26450,26400,26450,26400,86
20230628,124700,4707730750,26400,26400,26400,26400,1139
20230628,124600,4677661150,26400,26400,26400,26400,112
20230628,124500,4674704350,26450,26450,26450,26450,57
20230628,124400,4673196700,26450,26400,26450,26400,73
20230628,124300,4671265900,26400,26400,26400,26400,344
20230628,124200,4662184300,26400,26400,26400,26350,122
20230628,124100,4658966000,26350,26350,26350,26300,796
20230628,124000,4638014350,26350,26400,26450,26350,1384
20230628,123900,4601479000,26450,26400,26450,26400,24
20230628,123800,4600845200,26450,26450,26450,26450,56
20230628,123700,4599364000,26400,26450,26500,26400,874
20230628,123600,4576286750,26450,26450,26450,26450,708
20230628,123500,4557560150,26450,26450,26450,26450,81
20230628,123400,4555417700,26450,26450,26450,26400,344
20230628,123300,4546319350,26450,26400,26450,26400,17
20230628,123200,4545869950,26450,26400,26450,26400,390
20230628,123100,4535556450,26450,26400,26450,26400,180
20230628,123000,4530804400,26450,26400,26450,26400,115
20230628,122900,4527767650,26400,26450,26450,26400,142
20230628,122800,4524014450,26450,26400,26450,26400,745
20230628,122700,4504342000,26400,26400,26450,26400,39
20230628,122600,4503310550,26450,26450,26450,26450,320
20230628,122500,4494846550,26450,26450,26450,26450,60
20230628,122400,4493259550,26450,26450,26450,26400,663
20230628,122300,4475753200,26450,26450,26450,26450,28
20230628,122200,4475012600,26450,26450,26500,26450,136
20230628,122100,4471412000,26400,26500,26500,26400,742
20230628,122000,4451786100,26450,26500,26500,26450,2199
20230628,121900,4393621300,26500,26550,26550,26500,151
20230628,121800,4389614650,26500,26550,26550,26500,390
20230628,121700,4379264650,26500,26500,26500,26500,202
20230628,121600,4373911650,26500,26500,26500,26500,799
20230628,121500,4352738150,26500,26600,26600,26500,3268
20230628,121400,4266044950,26600,26600,26600,26600,1
20230628,121300,4266018350,26600,26600,26600,26600,5
20230628,121200,4265885350,26550,26600,26600,26550,305
20230628,121100,4257785350,26600,26600,26600,26600,3
20230628,121000,4257705550,26600,26600,26600,26600,500
20230628,120900,4244405550,26600,26600,26600,26550,77
20230628,120800,4242357400,26550,26550,26550,26550,241
20230628,120700,4235958850,26600,26600,26600,26600,0
20230628,120600,4235958850,26600,26600,26600,26600,0
20230628,120500,4235958850,26600,26600,26600,26600,68
20230628,120400,4234150050,26600,26600,26600,26600,109
20230628,120300,4231250650,26600,26600,26600,26600,122
20230628,120200,4228005450,26650,26650,26650,26600,285
20230628,120100,4220420200,26650,26600,26650,26600,62
20230628,120000,4218770950,26600,26650,26650,26600,291
20230628,115900,4211020800,26700,26700,26700,26700,53
20230628,115800,4209605700,26700,26700,26700,26700,1
20230628,115700,4209579000,26700,26700,26700,26700,7
20230628,115600,4209392100,26650,26700,26750,26650,330
20230628,115500,4200584750,26700,26650,26700,26650,115
20230628,115400,4197514300,26650,26650,26650,26650,20
20230628,115300,4196981300,26650,26650,26650,26650,1000
20230628,115200,4170331300,26650,26600,26650,26600,1160
20230628,115100,4139452550,26600,26600,26600,26600,8
20230628,115000,4139239750,26600,26600,26600,26600,12
20230628,114900,4138920550,26600,26600,26600,26550,170
20230628,114800,4134398750,26600,26600,26600,26600,1
20230628,114700,4134372150,26600,26550,26600,26550,91
20230628,114600,4131956050,26600,26600,26600,26600,0
20230628,114500,4131956050,26600,26550,26600,26550,214
20230628,114400,4126268700,26600,26600,26600,26600,0
20230628,114300,4126268700,26600,26600,26600,26600,10
20230628,114200,4126002700,26600,26600,26600,26600,76
20230628,114100,4123981100,26600,26550,26600,26550,43
20230628,114000,4122837450,26550,26600,26600,26550,20
20230628,113900,4122305950,26600,26550,26600,26550,50
20230628,113800,4120976100,26550,26600,26600,26500,128
20230628,113700,4117581400,26500,26550,26600,26500,510
20230628,113600,4104058950,26550,26600,26600,26500,241
20230628,113500,4097670550,26600,26600,26600,26600,76
20230628,113400,4095648950,26600,26500,26600,26500,2
20230628,113300,4095595850,26500,26600,26600,26500,3720
20230628,113200,3996968500,26600,26550,26600,26550,126
20230628,113100,3993616950,26550,26550,26550,26550,51
20230628,113000,3992262900,26550,26550,26600,26550,99
20230628,112900,3989630150,26600,26500,26600,26500,1284
20230628,112800,3955526450,26500,26550,26550,26500,180
20230628,112700,3950749950,26550,26500,26550,26500,602
20230628,112600,3934771850,26550,26600,26600,26500,752
20230628,112500,3914805250,26600,26550,26600,26550,335
20230628,112400,3905910900,26550,26550,26550,26550,690
20230628,112300,3887591400,26550,26550,26600,26550,2297
20230628,112200,3826558250,26600,26600,26650,26600,1513
20230628,112100,3786309350,26600,26700,26700,26600,1151
20230628,112000,3755636950,26650,26650,26650,26650,666
20230628,111900,3737888050,26700,26700,26700,26700,317
20230628,111800,3729424150,26700,26700,26700,26700,57
20230628,111700,3727902250,26700,26700,26750,26700,290
20230628,111600,3720154450,26700,26700,26700,26700,7
20230628,111500,3719967550,26700,26700,26700,26700,614
20230628,111400,3703573750,26700,26700,26700,26700,10
20230628,111300,3703306750,26700,26700,26700,26700,341
20230628,111200,3694202050,26700,26800,26800,26700,156
20230628,111100,3690033950,26750,26850,26850,26750,1346
20230628,111000,3654026900,26800,26800,26800,26800,873
20230628,110900,3630630500,26850,26850,26850,26800,267
20230628,110800,3623461600,26850,26800,26850,26800,110
20230628,110700,3620512100,26850,26850,26900,26850,82
20230628,110600,3618310100,26900,26800,26900,26800,2837
20230628,110500,3542217550,26750,26800,26800,26750,209
20230628,110400,3536625200,26800,26750,26800,26750,1558
20230628,110300,3494920650,26750,26800,26800,26750,24
20230628,110200,3494277500,26800,26800,26800,26750,133
20230628,110100,3490714300,26800,26800,26800,26750,789
20230628,110000,3469594900,26800,26800,26800,26800,81
20230628,105900,3467424100,26750,26750,26800,26750,652
20230628,105800,3449979100,26750,26800,26800,26750,223
20230628,105700,3444013200,26800,26750,26800,26750,14
20230628,105600,3443638150,26750,26750,26800,26750,136
20230628,105500,3439995400,26750,26750,26750,26750,28
20230628,105400,3439246400,26750,26750,26750,26750,500
20230628,105300,3425871400,26750,26750,26750,26750,56
20230628,105200,3424373400,26800,26800,26800,26800,47
20230628,105100,3423113800,26800,26800,26800,26800,60
20230628,105000,3421505800,26800,26800,26800,26800,12
20230628,104900,3421184200,26800,26800,26850,26750,269
20230628,104800,3413979100,26800,26750,26800,26750,394
20230628,104700,3403424900,26750,26750,26750,26750,100
20230628,104600,3400749900,26750,26800,26850,26750,171
20230628,104500,3396164400,26750,26750,26750,26750,1504
20230628,104400,3355932400,26750,26800,26800,26750,1899
20230628,104300,3305104300,26800,26850,26850,26800,298
20230628,104200,3297104900,26850,26850,26850,26800,159
20230628,104100,3292840000,26800,26800,26850,26800,572
20230628,104000,3277495500,26800,26850,26850,26800,164
20230628,103900,3273093200,26850,26850,26850,26800,646
20230628,103800,3255764250,26850,26800,26850,26800,518
20230628,103700,3241861200,26800,26800,26800,26800,47
20230628,103600,3240601600,26800,26850,26850,26800,137
20230628,103500,3236923450,26850,26850,26850,26850,177
20230628,103400,3232171000,26850,26900,26900,26850,182
20230628,103300,3227283350,26800,26900,26900,26800,1565
20230628,103200,3185264000,26900,26900,26900,26900,83
20230628,103100,3183031300,26900,26900,26900,26900,510
20230628,103000,3169312300,26900,26900,26900,26900,50
20230628,102900,3167967300,26900,26850,26950,26850,99
20230628,102800,3165305950,26900,26900,26900,26900,260
20230628,102700,3158311950,26900,26900,26950,26900,1594
20230628,102600,3115423350,26900,26900,26900,26850,245
20230628,102500,3108837850,26900,26850,26900,26850,1129
20230628,102400,3078509400,26800,26700,26800,26700,1359
20230628,102300,3042106200,26700,26750,26750,26700,226
20230628,102200,3036063400,26700,26700,26700,26700,1533
20230628,102100,2995132300,26700,26700,26700,26700,439
20230628,102000,2983411000,26700,26750,26750,26700,206
20230628,101900,2977910700,26750,26750,26750,26750,236
20230628,101800,2971597700,26750,26750,26750,26750,66
20230628,101700,2969832200,26800,26750,26850,26750,1174
20230628,101600,2938356550,26750,26800,26800,26750,102
20230628,101500,2935623000,26750,26650,26750,26650,873
20230628,101400,2912296250,26650,26700,26700,26650,436
20230628,101300,2900664950,26700,26750,26750,26700,634
20230628,101200,2883709950,26750,26750,26750,26750,758
20230628,101100,2863433450,26750,26750,26750,26750,10
20230628,101000,2863165950,26800,26800,26850,26800,1441
20230628,100900,2824541600,26850,26850,26850,26800,704
20230628,100800,2805642050,26850,26800,26850,26800,775
20230628,100700,2784869550,26800,26800,26850,26800,69
20230628,100600,2783020100,26900,26800,26900,26800,472
20230628,100500,2770358000,26850,26800,26850,26800,349
20230628,100400,2760987950,26850,26800,26850,26800,563
20230628,100300,2745892100,26750,26750,26800,26750,314
20230628,100200,2737488700,26750,26650,26750,26650,1897
20230628,100100,2686785500,26650,26700,26750,26650,1257
20230628,100000,2653227550,26700,26800,26800,26700,2178
20230628,095900,2595031350,26800,26800,26800,26750,616
20230628,095800,2578526050,26800,26800,26800,26800,142
20230628,095700,2574720450,26800,26850,26850,26800,5
20230628,095600,2574586250,26850,26850,26850,26850,80
20230628,095500,2572438250,26750,26800,26900,26750,869
20230628,095400,2549091800,26900,26850,26900,26850,3
20230628,095300,2549011150,26850,26850,26850,26800,443
20230628,095200,2537122150,26800,26850,26850,26800,350
20230628,095100,2527742100,26800,26800,26800,26750,495
20230628,095000,2514481550,26750,26850,26850,26750,502
20230628,094900,2501022000,26800,26850,26850,26800,1349
20230628,094800,2464824500,26850,26950,27000,26850,413
20230628,094700,2453710800,26900,26950,27050,26900,1076
20230628,094600,2424665050,26950,26850,26950,26800,4865
20230628,094500,2293995250,26850,26700,26850,26700,1715
20230628,094400,2248065150,26700,26700,26700,26700,100
20230628,094300,2245395150,26750,26750,26750,26700,634
20230628,094200,2228450950,26750,26750,26800,26700,131
20230628,094100,2224946700,26750,26750,26750,26750,286
20230628,094000,2217296200,26700,26750,26800,26700,1815
20230628,093900,2168736800,26750,26800,26800,26750,415
20230628,093800,2157618250,26800,26750,26800,26750,660
20230628,093700,2139935700,26750,26850,26850,26750,1109
20230628,093600,2110214200,26850,26800,26850,26800,957
20230628,093500,2084543300,26800,26800,26850,26800,881
20230628,093400,2060915250,26800,26800,26800,26750,227
20230628,093300,2054832050,26800,26850,26850,26800,358
20230628,093200,2045232100,26900,26950,26950,26900,1287
20230628,093100,2010595450,27000,26900,27000,26900,738
20230628,093000,1990709050,26950,26950,27000,26950,1088
20230628,092900,1961365450,26950,27050,27050,26950,607
20230628,092800,1944997300,27050,27000,27100,26950,4274
20230628,092700,1829477400,27000,26900,27050,26900,2661
20230628,092600,1757674200,26900,26800,26900,26800,2213
20230628,092500,1698258000,26800,26750,26800,26700,693
20230628,092400,1679751800,26750,26750,26750,26650,891
20230628,092300,1655932700,26750,26600,26800,26600,2802
20230628,092200,1581220900,26600,26600,26650,26550,1237
20230628,092100,1548321400,26600,26550,26600,26500,2111
20230628,092000,1492261250,26550,26700,26700,26550,4453
20230628,091900,1373547950,26700,26700,26750,26700,356
20230628,091800,1364042500,26700,26700,26750,26700,551
20230628,091700,1349311300,26750,26700,26750,26700,61
20230628,091600,1347679850,26700,26750,26750,26700,1300
20230628,091500,1312964050,26750,26750,26750,26650,997
20230628,091400,1286353250,26700,26750,26750,26700,2314
20230628,091300,1224496750,26750,26800,26800,26750,650
20230628,091200,1207079100,26800,26850,26900,26800,820
20230628,091100,1185061700,26850,27100,27100,26850,7242
20230628,091000,989619250,27050,26950,27150,26950,6067
20230628,090900,825652750,26900,26950,26950,26850,2579
20230628,090800,756194500,26950,26750,26950,26750,3307
20230628,090700,667339700,26750,26800,26850,26750,1198
20230628,090600,635222300,26700,26650,26750,26650,1433
20230628,090500,596962700,26700,26550,26700,26550,1321
20230628,090400,561811600,26600,26550,26600,26550,351
20230628,090300,552488100,26550,26650,26650,26550,1812
20230628,090200,504293250,26650,26750,26750,26650,3230
20230628,090100,418124250,26750,26750,26850,26750,4628
20230628,090000,294136700,26700,26950,26950,26650,10955