KissMeData/089600/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194400,184670350,20850,20850,20850,20850,368
20230626,194300,184670350,20850,20850,20850,20850,0
20230626,194200,184670350,20850,20850,20850,20850,0
20230626,194100,184670350,20850,20850,20850,20850,0
20230626,194000,184670350,20850,20850,20850,20850,0
20230626,193900,184670350,20850,20850,20850,20850,0
20230626,193800,184670350,20850,20850,20850,20850,0
20230626,193700,184670350,20850,20850,20850,20850,0
20230626,193600,184670350,20850,20850,20850,20850,0
20230626,193500,184670350,20850,20850,20850,20850,0
20230626,193400,184670350,20850,20850,20850,20850,0
20230626,193300,184670350,20850,20850,20850,20850,0
20230626,193200,184670350,20850,20850,20850,20850,0
20230626,193100,184670350,20850,20850,20850,20850,0
20230626,193000,184670350,20850,20850,20850,20850,0
20230626,192900,184670350,20850,20850,20850,20850,0
20230626,192800,184670350,20850,20850,20850,20850,0
20230626,192700,184670350,20850,20850,20850,20850,0
20230626,192600,184670350,20850,20850,20850,20850,0
20230626,192500,184670350,20850,20850,20850,20850,0
20230626,192400,184670350,20850,20850,20850,20850,0
20230626,192300,184670350,20850,20850,20850,20850,0
20230626,192200,184670350,20850,20850,20850,20850,0
20230626,192100,184670350,20850,20850,20850,20850,0
20230626,192000,184670350,20850,20850,20850,20850,0
20230626,191900,184670350,20850,20850,20850,20850,0
20230626,191800,184670350,20850,20850,20850,20850,0
20230626,191700,184670350,20850,20850,20850,20850,0
20230626,191600,184670350,20850,20850,20850,20850,0
20230626,191500,184670350,20850,20850,20850,20850,0
20230626,191400,184670350,20850,20850,20850,20850,368
20230626,191300,184670350,20850,20850,20850,20850,0
20230626,191200,184670350,20850,20850,20850,20850,0
20230626,191100,184670350,20850,20850,20850,20850,0
20230626,191000,184670350,20850,20850,20850,20850,0
20230626,190900,184670350,20850,20850,20850,20850,0
20230626,190800,184670350,20850,20850,20850,20850,0
20230626,190700,184670350,20850,20850,20850,20850,0
20230626,190600,184670350,20850,20850,20850,20850,0
20230626,190500,184670350,20850,20850,20850,20850,0
20230626,190400,184670350,20850,20850,20850,20850,0
20230626,190300,184670350,20850,20850,20850,20850,0
20230626,190200,184670350,20850,20850,20850,20850,0
20230626,190100,184670350,20850,20850,20850,20850,0
20230626,190000,184670350,20850,20850,20850,20850,0
20230626,185900,184670350,20850,20850,20850,20850,0
20230626,185800,184670350,20850,20850,20850,20850,0
20230626,185700,184670350,20850,20850,20850,20850,0
20230626,185600,184670350,20850,20850,20850,20850,0
20230626,185500,184670350,20850,20850,20850,20850,0
20230626,185400,184670350,20850,20850,20850,20850,0
20230626,185300,184670350,20850,20850,20850,20850,0
20230626,185200,184670350,20850,20850,20850,20850,0
20230626,185100,184670350,20850,20850,20850,20850,0
20230626,185000,184670350,20850,20850,20850,20850,0
20230626,184900,184670350,20850,20850,20850,20850,0
20230626,184800,184670350,20850,20850,20850,20850,0
20230626,184700,184670350,20850,20850,20850,20850,0
20230626,184600,184670350,20850,20850,20850,20850,0
20230626,184500,184670350,20850,20850,20850,20850,0
20230626,184400,184670350,20850,20850,20850,20850,368
20230626,184300,184670350,20850,20850,20850,20850,0
20230626,184200,184670350,20850,20850,20850,20850,0
20230626,184100,184670350,20850,20850,20850,20850,0
20230626,184000,184670350,20850,20850,20850,20850,0
20230626,183900,184670350,20850,20850,20850,20850,0
20230626,183800,184670350,20850,20850,20850,20850,0
20230626,183700,184670350,20850,20850,20850,20850,0
20230626,183600,184670350,20850,20850,20850,20850,0
20230626,183500,184670350,20850,20850,20850,20850,0
20230626,183400,184670350,20850,20850,20850,20850,0
20230626,183300,184670350,20850,20850,20850,20850,0
20230626,183200,184670350,20850,20850,20850,20850,0
20230626,183100,184670350,20850,20850,20850,20850,0
20230626,183000,184670350,20850,20850,20850,20850,0
20230626,182900,184670350,20850,20850,20850,20850,0
20230626,182800,184670350,20850,20850,20850,20850,0
20230626,182700,184670350,20850,20850,20850,20850,0
20230626,182600,184670350,20850,20850,20850,20850,0
20230626,182500,184670350,20850,20850,20850,20850,0
20230626,182400,184670350,20850,20850,20850,20850,0
20230626,182300,184670350,20850,20850,20850,20850,0
20230626,182200,184670350,20850,20850,20850,20850,0
20230626,182100,184670350,20850,20850,20850,20850,0
20230626,182000,184670350,20850,20850,20850,20850,0
20230626,181900,184670350,20850,20850,20850,20850,0
20230626,181800,184670350,20850,20850,20850,20850,0
20230626,181700,184670350,20850,20850,20850,20850,0
20230626,181600,184670350,20850,20850,20850,20850,0
20230626,181500,184670350,20850,20850,20850,20850,0
20230626,181400,184670350,20850,20850,20850,20850,368
20230626,181300,184670350,20850,20850,20850,20850,0
20230626,181200,184670350,20850,20850,20850,20850,0
20230626,181100,184670350,20850,20850,20850,20850,0
20230626,181000,184670350,20850,20850,20850,20850,0
20230626,180900,184670350,20850,20850,20850,20850,0
20230626,180800,184670350,20850,20850,20850,20850,0
20230626,180700,184670350,20850,20850,20850,20850,0
20230626,180600,184670350,20850,20850,20850,20850,0
20230626,180500,184670350,20850,20850,20850,20850,0
20230626,180400,184670350,20850,20850,20850,20850,0
20230626,180300,184670350,20850,20850,20850,20850,0
20230626,180200,184670350,20850,20850,20850,20850,0
20230626,180100,184670350,20850,20850,20850,20850,0
20230626,180000,184670350,20850,20850,20850,20850,0
20230626,175900,184670350,20850,20850,20850,20850,0
20230626,175800,184670350,20850,20850,20850,20850,0
20230626,175700,184670350,20850,20850,20850,20850,0
20230626,175600,184670350,20850,20850,20850,20850,0
20230626,175500,184670350,20850,20850,20850,20850,0
20230626,175400,184670350,20850,20850,20850,20850,0
20230626,175300,184670350,20850,20850,20850,20850,0
20230626,175200,184670350,20850,20850,20850,20850,0
20230626,175100,184670350,20850,20850,20850,20850,0
20230626,175000,184670350,20850,20850,20850,20850,0
20230626,174900,184670350,20850,20850,20850,20850,0
20230626,174800,184670350,20850,20850,20850,20850,0
20230626,174700,184670350,20850,20850,20850,20850,0
20230626,174600,184670350,20850,20850,20850,20850,0
20230626,174500,184670350,20850,20850,20850,20850,0
20230626,174400,184670350,20850,20850,20850,20850,368
20230626,174300,184670350,20850,20850,20850,20850,0
20230626,174200,184670350,20850,20850,20850,20850,0
20230626,174100,184670350,20850,20850,20850,20850,0
20230626,174000,184670350,20850,20850,20850,20850,0
20230626,173900,184670350,20850,20850,20850,20850,0
20230626,173800,184670350,20850,20850,20850,20850,0
20230626,173700,184670350,20850,20850,20850,20850,0
20230626,173600,184670350,20850,20850,20850,20850,0
20230626,173500,184670350,20850,20850,20850,20850,0
20230626,173400,184670350,20850,20850,20850,20850,0
20230626,173300,184670350,20850,20850,20850,20850,0
20230626,173200,184670350,20850,20850,20850,20850,0
20230626,173100,184670350,20850,20850,20850,20850,0
20230626,173000,184670350,20850,20850,20850,20850,0
20230626,172900,184670350,20850,20850,20850,20850,0
20230626,172800,184670350,20850,20850,20850,20850,0
20230626,172700,184670350,20850,20850,20850,20850,0
20230626,172600,184670350,20850,20850,20850,20850,0
20230626,172500,184670350,20850,20850,20850,20850,0
20230626,172400,184670350,20850,20850,20850,20850,0
20230626,172300,184670350,20850,20850,20850,20850,0
20230626,172200,184670350,20850,20850,20850,20850,0
20230626,172100,184670350,20850,20850,20850,20850,0
20230626,172000,184670350,20850,20850,20850,20850,0
20230626,171900,184670350,20850,20850,20850,20850,0
20230626,171800,184670350,20850,20850,20850,20850,0
20230626,171700,184670350,20850,20850,20850,20850,0
20230626,171600,184670350,20850,20850,20850,20850,0
20230626,171500,184670350,20850,20850,20850,20850,0
20230626,171400,184670350,20850,20850,20850,20850,368
20230626,171300,184670350,20850,20850,20850,20850,0
20230626,171200,184670350,20850,20850,20850,20850,0
20230626,171100,184670350,20850,20850,20850,20850,0
20230626,171000,184670350,20850,20850,20850,20850,0
20230626,170900,184670350,20850,20850,20850,20850,0
20230626,170800,184670350,20850,20850,20850,20850,0
20230626,170700,184670350,20850,20850,20850,20850,0
20230626,170600,184670350,20850,20850,20850,20850,0
20230626,170500,184670350,20850,20850,20850,20850,0
20230626,170400,184670350,20850,20850,20850,20850,0
20230626,170300,184670350,20850,20850,20850,20850,0
20230626,170200,184670350,20850,20850,20850,20850,0
20230626,170100,184670350,20850,20850,20850,20850,0
20230626,170000,184670350,20850,20850,20850,20850,0
20230626,165900,184670350,20850,20850,20850,20850,0
20230626,165800,184670350,20850,20850,20850,20850,0
20230626,165700,184670350,20850,20850,20850,20850,0
20230626,165600,184670350,20850,20850,20850,20850,0
20230626,165500,184670350,20850,20850,20850,20850,0
20230626,165400,184670350,20850,20850,20850,20850,0
20230626,165300,184670350,20850,20850,20850,20850,0
20230626,165200,184670350,20850,20850,20850,20850,0
20230626,165100,184670350,20850,20850,20850,20850,0
20230626,165000,184670350,20850,20850,20850,20850,0
20230626,164900,184670350,20850,20850,20850,20850,0
20230626,164800,184670350,20850,20850,20850,20850,0
20230626,164700,184670350,20850,20850,20850,20850,0
20230626,164600,184670350,20850,20850,20850,20850,0
20230626,164500,184670350,20850,20850,20850,20850,0
20230626,164400,184670350,20850,20850,20850,20850,368
20230626,164300,184670350,20850,20850,20850,20850,0
20230626,164200,184670350,20850,20850,20850,20850,0
20230626,164100,184670350,20850,20850,20850,20850,0
20230626,164000,184670350,20850,20850,20850,20850,0
20230626,163900,184670350,20850,20850,20850,20850,0
20230626,163800,184670350,20850,20850,20850,20850,0
20230626,163700,184670350,20850,20850,20850,20850,0
20230626,163600,184670350,20850,20850,20850,20850,0
20230626,163500,184670350,20850,20850,20850,20850,0
20230626,163400,184670350,20850,20850,20850,20850,0
20230626,163300,184670350,20850,20850,20850,20850,0
20230626,163200,184670350,20850,20850,20850,20850,0
20230626,163100,184670350,20850,20850,20850,20850,0
20230626,163000,184670350,20850,20850,20850,20850,0
20230626,162900,184670350,20850,20850,20850,20850,0
20230626,162800,184670350,20850,20850,20850,20850,0
20230626,162700,184670350,20850,20850,20850,20850,0
20230626,162600,184670350,20850,20850,20850,20850,0
20230626,162500,184670350,20850,20850,20850,20850,0
20230626,162400,184670350,20850,20850,20850,20850,0
20230626,162300,184670350,20850,20850,20850,20850,0
20230626,162200,184670350,20850,20850,20850,20850,0
20230626,162100,184670350,20850,20850,20850,20850,0
20230626,162000,184670350,20850,20850,20850,20850,0
20230626,161900,184670350,20850,20850,20850,20850,0
20230626,161800,184670350,20850,20850,20850,20850,0
20230626,161700,184670350,20850,20850,20850,20850,0
20230626,161600,184670350,20850,20850,20850,20850,0
20230626,161500,184670350,20850,20850,20850,20850,0
20230626,161400,184670350,20850,20850,20850,20850,368
20230626,161300,184670350,20850,20850,20850,20850,0
20230626,161200,184670350,20850,20850,20850,20850,0
20230626,161100,184670350,20850,20850,20850,20850,0
20230626,161000,184670350,20850,20850,20850,20850,0
20230626,160900,184670350,20850,20850,20850,20850,0
20230626,160800,184670350,20850,20850,20850,20850,0
20230626,160700,184670350,20850,20850,20850,20850,0
20230626,160600,184670350,20850,20850,20850,20850,0
20230626,160500,184670350,20850,20850,20850,20850,0
20230626,160400,184670350,20850,20850,20850,20850,0
20230626,160300,184670350,20850,20850,20850,20850,0
20230626,160200,184670350,20850,20850,20850,20850,0
20230626,160100,184670350,20850,20850,20850,20850,0
20230626,160000,184670350,20850,20850,20850,20850,0
20230626,155900,184670350,20850,20850,20850,20850,0
20230626,155800,184670350,20850,20850,20850,20850,0
20230626,155700,184670350,20850,20850,20850,20850,0
20230626,155600,184670350,20850,20850,20850,20850,0
20230626,155500,184670350,20850,20850,20850,20850,0
20230626,155400,184670350,20850,20850,20850,20850,0
20230626,155300,184670350,20850,20850,20850,20850,0
20230626,155200,184670350,20850,20850,20850,20850,0
20230626,155100,184670350,20850,20850,20850,20850,0
20230626,155000,184670350,20850,20850,20850,20850,0
20230626,154900,184670350,20850,20850,20850,20850,0
20230626,154800,184670350,20850,20850,20850,20850,0
20230626,154700,184670350,20850,20850,20850,20850,0
20230626,154600,184670350,20850,20850,20850,20850,0
20230626,154500,184670350,20850,20850,20850,20850,0
20230626,154400,184670350,20850,20850,20850,20850,368
20230626,154300,184670350,20850,20850,20850,20850,0
20230626,154200,184670350,20850,20850,20850,20850,0
20230626,154100,184670350,20850,20850,20850,20850,0
20230626,154000,184670350,20850,20850,20850,20850,0
20230626,153900,184670350,20850,20850,20850,20850,0
20230626,153800,184670350,20850,20850,20850,20850,0
20230626,153700,184670350,20850,20850,20850,20850,0
20230626,153600,184670350,20850,20850,20850,20850,0
20230626,153500,184670350,20850,20850,20850,20850,0
20230626,153400,184670350,20850,20850,20850,20850,0
20230626,153300,184670350,20850,20850,20850,20850,0
20230626,153200,184670350,20850,20850,20850,20850,0
20230626,153100,184670350,20850,20850,20850,20850,0
20230626,153000,184670350,20850,20850,20850,20850,368
20230626,152900,176997550,20800,20800,20800,20800,0
20230626,152800,176997550,20800,20800,20800,20800,0
20230626,152700,176997550,20800,20800,20800,20800,0
20230626,152600,176997550,20800,20800,20800,20800,0
20230626,152500,176997550,20800,20800,20800,20800,0
20230626,152400,176997550,20800,20800,20800,20800,0
20230626,152300,176997550,20800,20800,20800,20800,0
20230626,152200,176997550,20800,20800,20800,20800,0
20230626,152100,176997550,20800,20800,20800,20800,0
20230626,152000,176997550,20800,20800,20800,20800,0
20230626,151900,176997550,20800,20750,20800,20750,9
20230626,151800,176810700,20800,20750,20800,20750,3
20230626,151700,176748350,20800,20800,20800,20800,0
20230626,151600,176748350,20800,20700,20800,20700,5
20230626,151500,176644750,20800,20700,20800,20700,7
20230626,151400,176499750,20800,20800,20800,20800,0
20230626,151300,176499750,20800,20800,20800,20800,0
20230626,151200,176499750,20800,20800,20800,20800,2
20230626,151100,176458150,20700,20700,20800,20700,10
20230626,151000,176251050,20800,20750,20800,20700,7
20230626,150900,176105850,20800,20800,20800,20800,0
20230626,150800,176105850,20800,20800,20800,20800,0
20230626,150700,176105850,20800,20800,20800,20800,0
20230626,150600,176105850,20800,20800,20800,20800,0
20230626,150500,176105850,20800,20800,20800,20800,0
20230626,150400,176105850,20800,20800,20800,20800,0
20230626,150300,176105850,20800,20800,20800,20800,0
20230626,150200,176105850,20800,20800,20800,20800,0
20230626,150100,176105850,20800,20750,20800,20700,35
20230626,150000,175379800,20800,20800,20800,20750,12
20230626,145900,175130600,20800,20800,20800,20800,1
20230626,145800,175109800,20700,20700,20700,20700,1
20230626,145700,175089100,20800,20800,20800,20800,1
20230626,145600,175068300,20700,20700,20700,20700,30
20230626,145500,174447300,20800,20800,20800,20800,1
20230626,145400,174426500,20700,20700,20700,20700,5
20230626,145300,174323000,20800,20800,20800,20800,0
20230626,145200,174323000,20800,20700,20800,20700,3
20230626,145100,174260800,20700,20750,20750,20700,471
20230626,145000,164503000,20750,20750,20750,20750,0
20230626,144900,164503000,20750,20750,20750,20750,0
20230626,144800,164503000,20750,20800,20800,20750,17
20230626,144700,164149500,20750,20750,20750,20750,0
20230626,144600,164149500,20750,20750,20750,20750,3
20230626,144500,164087250,20750,20800,20800,20750,8
20230626,144400,163920900,20750,20800,20800,20750,112
20230626,144300,161591900,20800,20800,20800,20800,0
20230626,144200,161591900,20800,20800,20800,20800,0
20230626,144100,161591900,20800,20800,20800,20800,0
20230626,144000,161591900,20800,20800,20800,20800,0
20230626,143900,161591900,20800,20800,20800,20800,0
20230626,143800,161591900,20800,20800,20800,20800,1
20230626,143700,161571100,20800,20800,20800,20800,0
20230626,143600,161571100,20800,20800,20800,20800,0
20230626,143500,161571100,20800,20800,20800,20800,0
20230626,143400,161571100,20800,20800,20800,20800,0
20230626,143300,161571100,20800,20800,20800,20800,0
20230626,143200,161571100,20800,20800,20800,20800,0
20230626,143100,161571100,20800,20750,20800,20700,35
20230626,143000,160846300,20750,20750,20750,20700,19
20230626,142900,160452200,20750,20750,20750,20750,18
20230626,142800,160078700,20700,20700,20700,20700,1
20230626,142700,160058000,20700,20750,20750,20700,231
20230626,142600,155266500,20800,20800,20800,20800,0
20230626,142500,155266500,20800,20800,20800,20800,3
20230626,142400,155204100,20750,20750,20750,20750,0
20230626,142300,155204100,20750,20800,20800,20750,25
20230626,142200,154684300,20750,20800,20800,20750,447
20230626,142100,145390100,20800,20800,20800,20800,292
20230626,142000,139316500,20800,20800,20800,20800,2
20230626,141900,139274900,20800,20800,20800,20800,0
20230626,141800,139274900,20800,20800,20800,20800,0
20230626,141700,139274900,20800,20800,20800,20800,0
20230626,141600,139274900,20800,20800,20800,20800,1
20230626,141500,139254100,20800,20850,20850,20800,2
20230626,141400,139212450,20800,20800,20800,20800,0
20230626,141300,139212450,20800,20800,20800,20800,0
20230626,141200,139212450,20800,20800,20800,20800,0
20230626,141100,139212450,20800,20800,20800,20800,0
20230626,141000,139212450,20800,20800,20800,20800,1
20230626,140900,139191650,20800,20850,20850,20800,38
20230626,140800,138399650,20850,20850,20850,20850,5
20230626,140700,138295400,20850,20850,20850,20850,0
20230626,140600,138295400,20850,20850,20850,20850,0
20230626,140500,138295400,20850,20800,20850,20750,360
20230626,140400,130810050,20800,20800,20800,20800,0
20230626,140300,130810050,20800,20800,20800,20800,0
20230626,140200,130810050,20800,20800,20800,20800,0
20230626,140100,130810050,20800,20800,20800,20800,0
20230626,140000,130810050,20800,20850,20850,20800,12
20230626,135900,130559950,20800,20800,20800,20800,3
20230626,135800,130497550,20800,20850,20850,20800,36
20230626,135700,129747250,20800,20800,20800,20800,0
20230626,135600,129747250,20800,20800,20800,20800,29
20230626,135500,129144050,20850,20850,20850,20850,1
20230626,135400,129123200,20800,20800,20800,20800,0
20230626,135300,129123200,20800,20800,20800,20800,1
20230626,135200,129102400,20800,20800,20800,20800,0
20230626,135100,129102400,20800,20800,20800,20800,0
20230626,135000,129102400,20800,20800,20800,20800,0
20230626,134900,129102400,20800,20800,20800,20800,0
20230626,134800,129102400,20800,20800,20800,20800,0
20230626,134700,129102400,20800,20800,20800,20800,2
20230626,134600,129060800,20800,20800,20800,20800,0
20230626,134500,129060800,20800,20850,20850,20800,49
20230626,134400,128039550,20800,20800,20800,20800,1
20230626,134300,128018750,20800,20800,20800,20800,0
20230626,134200,128018750,20800,20800,20800,20800,0
20230626,134100,128018750,20800,20800,20800,20800,1
20230626,134000,127997950,20850,20850,20850,20850,0
20230626,133900,127997950,20850,20850,20850,20850,0
20230626,133800,127997950,20850,20850,20850,20850,0
20230626,133700,127997950,20850,20850,20850,20850,2
20230626,133600,127956250,20800,20800,20800,20800,0
20230626,133500,127956250,20800,20800,20800,20800,2
20230626,133400,127914650,20800,20800,20800,20800,0
20230626,133300,127914650,20800,20800,20800,20800,0
20230626,133200,127914650,20800,20800,20800,20800,0
20230626,133100,127914650,20800,20800,20800,20800,17
20230626,133000,127561050,20850,20850,20850,20850,0
20230626,132900,127561050,20850,20850,20850,20850,0
20230626,132800,127561050,20850,20850,20850,20850,0
20230626,132700,127561050,20850,20850,20850,20850,0
20230626,132600,127561050,20850,20850,20850,20850,0
20230626,132500,127561050,20850,20850,20850,20850,0
20230626,132400,127561050,20850,20850,20850,20850,2
20230626,132300,127519350,20850,20850,20850,20850,0
20230626,132200,127519350,20850,20850,20850,20850,0
20230626,132100,127519350,20850,20850,20850,20850,0
20230626,132000,127519350,20850,20850,20850,20850,0
20230626,131900,127519350,20850,20850,20850,20850,0
20230626,131800,127519350,20850,20850,20850,20850,0
20230626,131700,127519350,20850,20850,20850,20850,0
20230626,131600,127519350,20850,20850,20850,20850,5
20230626,131500,127415100,20850,20850,20850,20850,0
20230626,131400,127415100,20850,20850,20850,20850,0
20230626,131300,127415100,20850,20800,20850,20800,2
20230626,131200,127373450,20800,20800,20800,20800,0
20230626,131100,127373450,20800,20800,20800,20800,1
20230626,131000,127352650,20850,20850,20850,20850,0
20230626,130900,127352650,20850,20850,20850,20850,0
20230626,130800,127352650,20850,20850,20850,20850,0
20230626,130700,127352650,20850,20850,20850,20850,1
20230626,130600,127331800,20800,20850,20850,20800,118
20230626,130500,124872400,20800,20800,20800,20800,0
20230626,130400,124872400,20800,20800,20800,20800,0
20230626,130300,124872400,20800,20800,20800,20800,0
20230626,130200,124872400,20800,20800,20800,20800,0
20230626,130100,124872400,20800,20800,20800,20800,0
20230626,130000,124872400,20800,20800,20800,20800,0
20230626,125900,124872400,20800,20800,20800,20800,85
20230626,125800,123104400,20850,20850,20850,20850,2
20230626,125700,123062700,20800,20800,20800,20800,0
20230626,125600,123062700,20800,20800,20800,20800,0
20230626,125500,123062700,20800,20800,20800,20800,0
20230626,125400,123062700,20800,20800,20800,20800,0
20230626,125300,123062700,20800,20800,20800,20800,0
20230626,125200,123062700,20800,20800,20800,20800,0
20230626,125100,123062700,20800,20800,20800,20800,0
20230626,125000,123062700,20800,20800,20800,20800,0
20230626,124900,123062700,20800,20850,20850,20800,23
20230626,124800,122583350,20900,20900,20900,20900,0
20230626,124700,122583350,20900,20900,20900,20900,0
20230626,124600,122583350,20900,20900,20900,20900,0
20230626,124500,122583350,20900,20900,20900,20900,0
20230626,124400,122583350,20900,20900,20900,20900,0
20230626,124300,122583350,20900,20900,20900,20900,0
20230626,124200,122583350,20900,20900,20900,20900,0
20230626,124100,122583350,20900,20900,20900,20900,0
20230626,124000,122583350,20900,20900,20900,20900,0
20230626,123900,122583350,20900,20900,20900,20900,2
20230626,123800,122541550,20850,20850,20850,20850,0
20230626,123700,122541550,20850,20850,20850,20850,0
20230626,123600,122541550,20850,20900,20900,20850,37
20230626,123500,121768500,20850,20850,20850,20850,0
20230626,123400,121768500,20850,20850,20850,20850,0
20230626,123300,121768500,20850,20850,20850,20850,76
20230626,123200,120183900,20900,20900,20900,20900,10
20230626,123100,119974900,20900,20900,20900,20900,0
20230626,123000,119974900,20900,20900,20900,20900,0
20230626,122900,119974900,20900,20900,20900,20900,0
20230626,122800,119974900,20900,20900,20900,20900,0
20230626,122700,119974900,20900,20900,20900,20800,10
20230626,122600,119766100,20900,20900,20900,20900,0
20230626,122500,119766100,20900,20900,20900,20900,0
20230626,122400,119766100,20900,20900,20900,20900,0
20230626,122300,119766100,20900,20900,20900,20900,0
20230626,122200,119766100,20900,20900,20900,20900,0
20230626,122100,119766100,20900,20900,20900,20900,0
20230626,122000,119766100,20900,20900,20900,20900,0
20230626,121900,119766100,20900,20900,20900,20900,0
20230626,121800,119766100,20900,20900,20900,20900,0
20230626,121700,119766100,20900,20900,20900,20900,0
20230626,121600,119766100,20900,20900,20900,20900,0
20230626,121500,119766100,20900,20900,20900,20900,0
20230626,121400,119766100,20900,20900,20900,20900,0
20230626,121300,119766100,20900,20900,20900,20900,1
20230626,121200,119745200,20900,20900,20900,20900,0
20230626,121100,119745200,20900,20900,20900,20900,0
20230626,121000,119745200,20900,20900,20900,20900,1
20230626,120900,119724300,20800,20800,20800,20800,0
20230626,120800,119724300,20800,20800,20800,20800,0
20230626,120700,119724300,20800,20800,20800,20800,0
20230626,120600,119724300,20800,20800,20800,20800,0
20230626,120500,119724300,20800,20800,20800,20800,0
20230626,120400,119724300,20800,20900,20900,20800,59
20230626,120300,118492100,20900,20900,20900,20900,0
20230626,120200,118492100,20900,20900,20900,20900,0
20230626,120100,118492100,20900,20900,20900,20900,0
20230626,120000,118492100,20900,20900,20900,20900,0
20230626,115900,118492100,20900,20900,20900,20900,0
20230626,115800,118492100,20900,20900,20900,20900,1
20230626,115700,118471200,20800,20800,20800,20800,0
20230626,115600,118471200,20800,20800,20800,20800,0
20230626,115500,118471200,20800,20800,20800,20800,0
20230626,115400,118471200,20800,20800,20800,20800,0
20230626,115300,118471200,20800,20800,20800,20800,0
20230626,115200,118471200,20800,20800,20800,20800,1
20230626,115100,118450400,20800,20800,20800,20800,0
20230626,115000,118450400,20800,20850,20850,20800,32
20230626,114900,117783300,20800,20800,20800,20800,3
20230626,114800,117720900,20800,20800,20800,20800,0
20230626,114700,117720900,20800,20800,20800,20800,0
20230626,114600,117720900,20800,20800,20800,20800,0
20230626,114500,117720900,20800,20800,20800,20800,0
20230626,114400,117720900,20800,20800,20800,20800,0
20230626,114300,117720900,20800,20800,20800,20800,0
20230626,114200,117720900,20800,20800,20800,20800,0
20230626,114100,117720900,20800,20800,20850,20800,358
20230626,114000,110274450,20800,20800,20800,20800,10
20230626,113900,110066450,20800,20800,20800,20800,0
20230626,113800,110066450,20800,20800,20800,20800,0
20230626,113700,110066450,20800,20800,20800,20800,0
20230626,113600,110066450,20800,20800,20800,20800,0
20230626,113500,110066450,20800,20800,20800,20800,0
20230626,113400,110066450,20800,20800,20800,20800,0
20230626,113300,110066450,20800,20800,20800,20800,0
20230626,113200,110066450,20800,20800,20800,20800,0
20230626,113100,110066450,20800,20800,20800,20800,0
20230626,113000,110066450,20800,20800,20800,20800,0
20230626,112900,110066450,20800,20800,20800,20800,0
20230626,112800,110066450,20800,20800,20800,20800,7
20230626,112700,109920850,20800,20800,20800,20800,3
20230626,112600,109858450,20800,20800,20800,20800,1
20230626,112500,109837650,20800,20800,20800,20800,0
20230626,112400,109837650,20800,20800,20800,20800,0
20230626,112300,109837650,20800,20850,20850,20800,12
20230626,112200,109587550,20800,20800,20800,20800,0
20230626,112100,109587550,20800,20800,20800,20800,0
20230626,112000,109587550,20800,20850,20850,20800,73
20230626,111900,108066050,20900,20900,20900,20900,0
20230626,111800,108066050,20900,20900,20900,20900,0
20230626,111700,108066050,20900,20900,20900,20900,0
20230626,111600,108066050,20900,20900,20900,20900,0
20230626,111500,108066050,20900,20900,20900,20900,0
20230626,111400,108066050,20900,20900,20900,20900,0
20230626,111300,108066050,20900,20900,20900,20900,0
20230626,111200,108066050,20900,20900,20900,20900,0
20230626,111100,108066050,20900,20900,20900,20900,0
20230626,111000,108066050,20900,20900,20900,20900,0
20230626,110900,108066050,20900,20900,20900,20900,1
20230626,110800,108045150,20800,20850,20850,20800,170
20230626,110700,104501950,20850,20850,20850,20850,123
20230626,110600,101937400,20850,20850,20850,20850,0
20230626,110500,101937400,20850,20900,20900,20850,12
20230626,110400,101686700,20900,20900,20900,20900,0
20230626,110300,101686700,20900,20900,20900,20900,0
20230626,110200,101686700,20900,20900,20900,20900,0
20230626,110100,101686700,20900,20900,20900,20900,1
20230626,110000,101665800,20850,20900,20900,20850,2
20230626,105900,101624050,20900,20900,20900,20900,0
20230626,105800,101624050,20900,20900,20900,20900,0
20230626,105700,101624050,20900,20900,20900,20900,0
20230626,105600,101624050,20900,20900,20900,20900,0
20230626,105500,101624050,20900,20900,20900,20900,0
20230626,105400,101624050,20900,20900,20900,20900,0
20230626,105300,101624050,20900,20900,20900,20900,0
20230626,105200,101624050,20900,20900,20900,20900,0
20230626,105100,101624050,20900,20900,20900,20900,0
20230626,105000,101624050,20900,20900,20900,20900,1
20230626,104900,101603150,20850,20850,20850,20850,0
20230626,104800,101603150,20850,20900,20900,20850,10
20230626,104700,101394250,20900,20900,20900,20900,0
20230626,104600,101394250,20900,20900,20900,20900,1
20230626,104500,101373350,20950,20950,20950,20950,0
20230626,104400,101373350,20950,20950,20950,20950,0
20230626,104300,101373350,20950,20950,20950,20950,0
20230626,104200,101373350,20950,20950,20950,20950,0
20230626,104100,101373350,20950,20950,20950,20950,5
20230626,104000,101268600,20950,20950,20950,20950,0
20230626,103900,101268600,20950,20950,20950,20950,0
20230626,103800,101268600,20950,20950,20950,20950,0
20230626,103700,101268600,20950,20950,20950,20950,1
20230626,103600,101247650,20850,20850,20850,20850,0
20230626,103500,101247650,20850,20850,20850,20850,0
20230626,103400,101247650,20850,20850,20850,20850,1
20230626,103300,101226800,20850,20950,20950,20850,2
20230626,103200,101185000,20850,20950,20950,20850,5
20230626,103100,101080650,20850,20950,20950,20850,12
20230626,103000,100829450,20950,20850,20950,20850,4
20230626,102900,100745950,20850,20850,20850,20850,1
20230626,102800,100725100,20850,20850,20950,20850,9
20230626,102700,100537100,20800,20800,20800,20800,4
20230626,102600,100453900,20950,20800,20950,20800,6
20230626,102500,100328850,20800,20800,20800,20800,3
20230626,102400,100266450,20850,20800,20850,20800,4
20230626,102300,100183200,20800,20800,20850,20800,3
20230626,102200,100120750,20800,20800,20800,20800,5
20230626,102100,100016750,20800,20800,20800,20800,1
20230626,102000,99995950,20950,20800,20950,20800,5
20230626,101900,99891750,20950,20850,20950,20800,7
20230626,101800,99745600,20800,20800,20800,20800,2
20230626,101700,99704000,20800,20850,20850,20800,8
20230626,101600,99537550,20900,20900,20900,20900,1
20230626,101500,99516650,20950,20900,20950,20800,360
20230626,101400,92008600,20900,20850,20900,20850,5
20230626,101300,91904250,20850,20850,20850,20850,5
20230626,101200,91800000,20850,20850,20850,20850,5
20230626,101100,91695750,20850,20850,20850,20850,2
20230626,101000,91654050,20850,20900,20900,20850,13
20230626,100900,91382500,20850,20850,20900,20850,7
20230626,100800,91236500,20850,20850,20850,20850,8
20230626,100700,91069700,20850,20850,20850,20850,4
20230626,100600,90986300,20850,20900,20900,20850,22
20230626,100500,90526700,20900,20900,20900,20900,16
20230626,100400,90192300,20900,20800,20900,20800,6
20230626,100300,90067150,20800,20800,20800,20800,3
20230626,100200,90004750,20800,20850,20850,20800,2
20230626,100100,89963100,20800,20800,20850,20800,6
20230626,100000,89838250,20800,20850,20850,20800,13
20230626,095900,89567800,20800,20800,20800,20800,5
20230626,095800,89463800,20800,20800,20800,20800,4
20230626,095700,89380600,20800,20800,20800,20800,3
20230626,095600,89318200,20800,20800,20800,20800,3
20230626,095500,89255800,20800,20800,20800,20800,2
20230626,095400,89214200,20800,20800,20800,20800,4
20230626,095300,89131000,20800,20800,20800,20800,6
20230626,095200,89006200,20800,20800,20800,20800,2
20230626,095100,88964600,20800,20800,20800,20800,4
20230626,095000,88881400,20800,20800,20800,20800,3
20230626,094900,88819000,20800,20800,20850,20800,7
20230626,094800,88673350,20950,20950,20950,20950,0
20230626,094700,88673350,20950,20750,20950,20750,5
20230626,094600,88569250,20750,20850,20950,20750,109
20230626,094500,86289650,20950,20800,20950,20750,14
20230626,094400,85998050,20950,20900,20950,20750,59
20230626,094300,84769700,20950,20850,20950,20850,66
20230626,094200,83393450,20850,20900,20900,20850,4
20230626,094100,83309950,20900,20900,20900,20900,11
20230626,094000,83080050,20900,20900,20900,20900,1
20230626,093900,83059150,20850,20850,20850,20850,0
20230626,093800,83059150,20850,20850,20850,20850,213
20230626,093700,78618100,20850,20950,20950,20850,96
20230626,093600,76610650,20900,20900,20900,20900,0
20230626,093500,76610650,20900,20900,20900,20900,4
20230626,093400,76527050,20900,20900,20900,20900,1
20230626,093300,76506150,20850,20850,20850,20850,1
20230626,093200,76485300,20850,20900,20900,20850,29
20230626,093100,75879400,20850,20850,20850,20850,1
20230626,093000,75858550,20850,20850,20850,20850,49
20230626,092900,74836900,20900,20900,20900,20900,1
20230626,092800,74816000,20750,20750,20750,20750,1
20230626,092700,74795250,20700,20950,20950,20700,246
20230626,092600,69674450,20900,20850,20900,20850,616
20230626,092500,56800800,20850,20850,20850,20850,0
20230626,092400,56800800,20850,20850,20850,20850,1
20230626,092300,56779950,20800,20800,20800,20800,1
20230626,092200,56759150,20700,20700,20700,20700,0
20230626,092100,56759150,20700,20700,20700,20700,0
20230626,092000,56759150,20700,20700,20700,20700,11
20230626,091900,56531450,20700,20700,20700,20700,10
20230626,091800,56324450,20650,20650,20650,20650,0
20230626,091700,56324450,20650,20650,20650,20650,0
20230626,091600,56324450,20650,20650,20650,20650,10
20230626,091500,56117950,20650,20650,20650,20650,57
20230626,091400,54940900,20850,20850,20850,20850,0
20230626,091300,54940900,20850,20850,20850,20850,0
20230626,091200,54940900,20850,20850,20850,20850,6
20230626,091100,54815800,20850,20850,20850,20850,0
20230626,091000,54815800,20850,20850,20850,20850,1
20230626,090900,54794950,20700,20700,20700,20700,0
20230626,090800,54794950,20700,20700,20700,20700,101
20230626,090700,52704250,20700,20700,20700,20600,862
20230626,090600,34895100,20650,20650,20650,20650,0
20230626,090500,34895100,20650,20800,20800,20650,265
20230626,090400,29410300,20850,20850,20850,20850,0
20230626,090300,29410300,20850,20800,20850,20800,62
20230626,090200,28120100,20900,20900,20900,20900,0
20230626,090100,28120100,20900,20800,20900,20650,636
20230626,090000,14909800,20900,20650,20900,20650,722