KissMeData/181710/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,200900,1060460550,24900,24900,24900,24900,1864
20230626,200800,1060460550,24900,24900,24900,24900,0
20230626,200700,1060460550,24900,24900,24900,24900,0
20230626,200600,1060460550,24900,24900,24900,24900,0
20230626,200500,1060460550,24900,24900,24900,24900,0
20230626,200400,1060460550,24900,24900,24900,24900,0
20230626,200300,1060460550,24900,24900,24900,24900,0
20230626,200200,1060460550,24900,24900,24900,24900,0
20230626,200100,1060460550,24900,24900,24900,24900,0
20230626,200000,1060460550,24900,24900,24900,24900,0
20230626,195900,1060460550,24900,24900,24900,24900,0
20230626,195800,1060460550,24900,24900,24900,24900,0
20230626,195700,1060460550,24900,24900,24900,24900,0
20230626,195600,1060460550,24900,24900,24900,24900,0
20230626,195500,1060460550,24900,24900,24900,24900,0
20230626,195400,1060460550,24900,24900,24900,24900,0
20230626,195300,1060460550,24900,24900,24900,24900,0
20230626,195200,1060460550,24900,24900,24900,24900,0
20230626,195100,1060460550,24900,24900,24900,24900,0
20230626,195000,1060460550,24900,24900,24900,24900,0
20230626,194900,1060460550,24900,24900,24900,24900,0
20230626,194800,1060460550,24900,24900,24900,24900,0
20230626,194700,1060460550,24900,24900,24900,24900,0
20230626,194600,1060460550,24900,24900,24900,24900,0
20230626,194500,1060460550,24900,24900,24900,24900,0
20230626,194400,1060460550,24900,24900,24900,24900,0
20230626,194300,1060460550,24900,24900,24900,24900,0
20230626,194200,1060460550,24900,24900,24900,24900,0
20230626,194100,1060460550,24900,24900,24900,24900,0
20230626,194000,1060460550,24900,24900,24900,24900,0
20230626,193900,1060460550,24900,24900,24900,24900,1864
20230626,193800,1060460550,24900,24900,24900,24900,0
20230626,193700,1060460550,24900,24900,24900,24900,0
20230626,193600,1060460550,24900,24900,24900,24900,0
20230626,193500,1060460550,24900,24900,24900,24900,0
20230626,193400,1060460550,24900,24900,24900,24900,0
20230626,193300,1060460550,24900,24900,24900,24900,0
20230626,193200,1060460550,24900,24900,24900,24900,0
20230626,193100,1060460550,24900,24900,24900,24900,0
20230626,193000,1060460550,24900,24900,24900,24900,0
20230626,192900,1060460550,24900,24900,24900,24900,0
20230626,192800,1060460550,24900,24900,24900,24900,0
20230626,192700,1060460550,24900,24900,24900,24900,0
20230626,192600,1060460550,24900,24900,24900,24900,0
20230626,192500,1060460550,24900,24900,24900,24900,0
20230626,192400,1060460550,24900,24900,24900,24900,0
20230626,192300,1060460550,24900,24900,24900,24900,0
20230626,192200,1060460550,24900,24900,24900,24900,0
20230626,192100,1060460550,24900,24900,24900,24900,0
20230626,192000,1060460550,24900,24900,24900,24900,0
20230626,191900,1060460550,24900,24900,24900,24900,0
20230626,191800,1060460550,24900,24900,24900,24900,0
20230626,191700,1060460550,24900,24900,24900,24900,0
20230626,191600,1060460550,24900,24900,24900,24900,0
20230626,191500,1060460550,24900,24900,24900,24900,0
20230626,191400,1060460550,24900,24900,24900,24900,0
20230626,191300,1060460550,24900,24900,24900,24900,0
20230626,191200,1060460550,24900,24900,24900,24900,0
20230626,191100,1060460550,24900,24900,24900,24900,0
20230626,191000,1060460550,24900,24900,24900,24900,0
20230626,190900,1060460550,24900,24900,24900,24900,1864
20230626,190800,1060460550,24900,24900,24900,24900,0
20230626,190700,1060460550,24900,24900,24900,24900,0
20230626,190600,1060460550,24900,24900,24900,24900,0
20230626,190500,1060460550,24900,24900,24900,24900,0
20230626,190400,1060460550,24900,24900,24900,24900,0
20230626,190300,1060460550,24900,24900,24900,24900,0
20230626,190200,1060460550,24900,24900,24900,24900,0
20230626,190100,1060460550,24900,24900,24900,24900,0
20230626,190000,1060460550,24900,24900,24900,24900,0
20230626,185900,1060460550,24900,24900,24900,24900,0
20230626,185800,1060460550,24900,24900,24900,24900,0
20230626,185700,1060460550,24900,24900,24900,24900,0
20230626,185600,1060460550,24900,24900,24900,24900,0
20230626,185500,1060460550,24900,24900,24900,24900,0
20230626,185400,1060460550,24900,24900,24900,24900,0
20230626,185300,1060460550,24900,24900,24900,24900,0
20230626,185200,1060460550,24900,24900,24900,24900,0
20230626,185100,1060460550,24900,24900,24900,24900,0
20230626,185000,1060460550,24900,24900,24900,24900,0
20230626,184900,1060460550,24900,24900,24900,24900,0
20230626,184800,1060460550,24900,24900,24900,24900,0
20230626,184700,1060460550,24900,24900,24900,24900,0
20230626,184600,1060460550,24900,24900,24900,24900,0
20230626,184500,1060460550,24900,24900,24900,24900,0
20230626,184400,1060460550,24900,24900,24900,24900,0
20230626,184300,1060460550,24900,24900,24900,24900,0
20230626,184200,1060460550,24900,24900,24900,24900,0
20230626,184100,1060460550,24900,24900,24900,24900,0
20230626,184000,1060460550,24900,24900,24900,24900,0
20230626,183900,1060460550,24900,24900,24900,24900,1864
20230626,183800,1060460550,24900,24900,24900,24900,0
20230626,183700,1060460550,24900,24900,24900,24900,0
20230626,183600,1060460550,24900,24900,24900,24900,0
20230626,183500,1060460550,24900,24900,24900,24900,0
20230626,183400,1060460550,24900,24900,24900,24900,0
20230626,183300,1060460550,24900,24900,24900,24900,0
20230626,183200,1060460550,24900,24900,24900,24900,0
20230626,183100,1060460550,24900,24900,24900,24900,0
20230626,183000,1060460550,24900,24900,24900,24900,0
20230626,182900,1060460550,24900,24900,24900,24900,0
20230626,182800,1060460550,24900,24900,24900,24900,0
20230626,182700,1060460550,24900,24900,24900,24900,0
20230626,182600,1060460550,24900,24900,24900,24900,0
20230626,182500,1060460550,24900,24900,24900,24900,0
20230626,182400,1060460550,24900,24900,24900,24900,0
20230626,182300,1060460550,24900,24900,24900,24900,0
20230626,182200,1060460550,24900,24900,24900,24900,0
20230626,182100,1060460550,24900,24900,24900,24900,0
20230626,182000,1060460550,24900,24900,24900,24900,0
20230626,181900,1060460550,24900,24900,24900,24900,0
20230626,181800,1060460550,24900,24900,24900,24900,0
20230626,181700,1060460550,24900,24900,24900,24900,0
20230626,181600,1060460550,24900,24900,24900,24900,0
20230626,181500,1060460550,24900,24900,24900,24900,0
20230626,181400,1060460550,24900,24900,24900,24900,0
20230626,181300,1060460550,24900,24900,24900,24900,0
20230626,181200,1060460550,24900,24900,24900,24900,0
20230626,181100,1060460550,24900,24900,24900,24900,0
20230626,181000,1060460550,24900,24900,24900,24900,0
20230626,180900,1060460550,24900,24900,24900,24900,1864
20230626,180800,1060460550,24900,24900,24900,24900,0
20230626,180700,1060460550,24900,24900,24900,24900,0
20230626,180600,1060460550,24900,24900,24900,24900,0
20230626,180500,1060460550,24900,24900,24900,24900,0
20230626,180400,1060460550,24900,24900,24900,24900,0
20230626,180300,1060460550,24900,24900,24900,24900,0
20230626,180200,1060460550,24900,24900,24900,24900,0
20230626,180100,1060460550,24900,24900,24900,24900,0
20230626,180000,1060460550,24900,24900,24900,24900,0
20230626,175900,1060460550,24900,24900,24900,24900,0
20230626,175800,1060460550,24900,24900,24900,24900,0
20230626,175700,1060460550,24900,24900,24900,24900,0
20230626,175600,1060460550,24900,24900,24900,24900,0
20230626,175500,1060460550,24900,24900,24900,24900,0
20230626,175400,1060460550,24900,24900,24900,24900,0
20230626,175300,1060460550,24900,24900,24900,24900,0
20230626,175200,1060460550,24900,24900,24900,24900,0
20230626,175100,1060460550,24900,24900,24900,24900,0
20230626,175000,1060460550,24900,24900,24900,24900,0
20230626,174900,1060460550,24900,24900,24900,24900,0
20230626,174800,1060460550,24900,24900,24900,24900,0
20230626,174700,1060460550,24900,24900,24900,24900,0
20230626,174600,1060460550,24900,24900,24900,24900,0
20230626,174500,1060460550,24900,24900,24900,24900,0
20230626,174400,1060460550,24900,24900,24900,24900,0
20230626,174300,1060460550,24900,24900,24900,24900,0
20230626,174200,1060460550,24900,24900,24900,24900,0
20230626,174100,1060460550,24900,24900,24900,24900,0
20230626,174000,1060460550,24900,24900,24900,24900,0
20230626,173900,1060460550,24900,24900,24900,24900,1864
20230626,173800,1060460550,24900,24900,24900,24900,0
20230626,173700,1060460550,24900,24900,24900,24900,0
20230626,173600,1060460550,24900,24900,24900,24900,0
20230626,173500,1060460550,24900,24900,24900,24900,0
20230626,173400,1060460550,24900,24900,24900,24900,0
20230626,173300,1060460550,24900,24900,24900,24900,0
20230626,173200,1060460550,24900,24900,24900,24900,0
20230626,173100,1060460550,24900,24900,24900,24900,0
20230626,173000,1060460550,24900,24900,24900,24900,0
20230626,172900,1060460550,24900,24900,24900,24900,0
20230626,172800,1060460550,24900,24900,24900,24900,0
20230626,172700,1060460550,24900,24900,24900,24900,0
20230626,172600,1060460550,24900,24900,24900,24900,0
20230626,172500,1060460550,24900,24900,24900,24900,0
20230626,172400,1060460550,24900,24900,24900,24900,0
20230626,172300,1060460550,24900,24900,24900,24900,0
20230626,172200,1060460550,24900,24900,24900,24900,0
20230626,172100,1060460550,24900,24900,24900,24900,0
20230626,172000,1060460550,24900,24900,24900,24900,0
20230626,171900,1060460550,24900,24900,24900,24900,0
20230626,171800,1060460550,24900,24900,24900,24900,0
20230626,171700,1060460550,24900,24900,24900,24900,0
20230626,171600,1060460550,24900,24900,24900,24900,0
20230626,171500,1060460550,24900,24900,24900,24900,0
20230626,171400,1060460550,24900,24900,24900,24900,0
20230626,171300,1060460550,24900,24900,24900,24900,0
20230626,171200,1060460550,24900,24900,24900,24900,0
20230626,171100,1060460550,24900,24900,24900,24900,0
20230626,171000,1060460550,24900,24900,24900,24900,0
20230626,170900,1060460550,24900,24900,24900,24900,1864
20230626,170800,1060460550,24900,24900,24900,24900,0
20230626,170700,1060460550,24900,24900,24900,24900,0
20230626,170600,1060460550,24900,24900,24900,24900,0
20230626,170500,1060460550,24900,24900,24900,24900,0
20230626,170400,1060460550,24900,24900,24900,24900,0
20230626,170300,1060460550,24900,24900,24900,24900,0
20230626,170200,1060460550,24900,24900,24900,24900,0
20230626,170100,1060460550,24900,24900,24900,24900,0
20230626,170000,1060460550,24900,24900,24900,24900,0
20230626,165900,1060460550,24900,24900,24900,24900,0
20230626,165800,1060460550,24900,24900,24900,24900,0
20230626,165700,1060460550,24900,24900,24900,24900,0
20230626,165600,1060460550,24900,24900,24900,24900,0
20230626,165500,1060460550,24900,24900,24900,24900,0
20230626,165400,1060460550,24900,24900,24900,24900,0
20230626,165300,1060460550,24900,24900,24900,24900,0
20230626,165200,1060460550,24900,24900,24900,24900,0
20230626,165100,1060460550,24900,24900,24900,24900,0
20230626,165000,1060460550,24900,24900,24900,24900,0
20230626,164900,1060460550,24900,24900,24900,24900,0
20230626,164800,1060460550,24900,24900,24900,24900,0
20230626,164700,1060460550,24900,24900,24900,24900,0
20230626,164600,1060460550,24900,24900,24900,24900,0
20230626,164500,1060460550,24900,24900,24900,24900,0
20230626,164400,1060460550,24900,24900,24900,24900,0
20230626,164300,1060460550,24900,24900,24900,24900,0
20230626,164200,1060460550,24900,24900,24900,24900,0
20230626,164100,1060460550,24900,24900,24900,24900,0
20230626,164000,1060460550,24900,24900,24900,24900,0
20230626,163900,1060460550,24900,24900,24900,24900,1864
20230626,163800,1060460550,24900,24900,24900,24900,0
20230626,163700,1060460550,24900,24900,24900,24900,0
20230626,163600,1060460550,24900,24900,24900,24900,0
20230626,163500,1060460550,24900,24900,24900,24900,0
20230626,163400,1060460550,24900,24900,24900,24900,0
20230626,163300,1060460550,24900,24900,24900,24900,0
20230626,163200,1060460550,24900,24900,24900,24900,0
20230626,163100,1060460550,24900,24900,24900,24900,0
20230626,163000,1060460550,24900,24900,24900,24900,0
20230626,162900,1060460550,24900,24900,24900,24900,0
20230626,162800,1060460550,24900,24900,24900,24900,0
20230626,162700,1060460550,24900,24900,24900,24900,0
20230626,162600,1060460550,24900,24900,24900,24900,0
20230626,162500,1060460550,24900,24900,24900,24900,0
20230626,162400,1060460550,24900,24900,24900,24900,0
20230626,162300,1060460550,24900,24900,24900,24900,0
20230626,162200,1060460550,24900,24900,24900,24900,0
20230626,162100,1060460550,24900,24900,24900,24900,0
20230626,162000,1060460550,24900,24900,24900,24900,0
20230626,161900,1060460550,24900,24900,24900,24900,0
20230626,161800,1060460550,24900,24900,24900,24900,0
20230626,161700,1060460550,24900,24900,24900,24900,0
20230626,161600,1060460550,24900,24900,24900,24900,0
20230626,161500,1060460550,24900,24900,24900,24900,0
20230626,161400,1060460550,24900,24900,24900,24900,0
20230626,161300,1060460550,24900,24900,24900,24900,0
20230626,161200,1060460550,24900,24900,24900,24900,0
20230626,161100,1060460550,24900,24900,24900,24900,0
20230626,161000,1060460550,24900,24900,24900,24900,0
20230626,160900,1060460550,24900,24900,24900,24900,1864
20230626,160800,1060460550,24900,24900,24900,24900,0
20230626,160700,1060460550,24900,24900,24900,24900,0
20230626,160600,1060460550,24900,24900,24900,24900,0
20230626,160500,1060460550,24900,24900,24900,24900,0
20230626,160400,1060460550,24900,24900,24900,24900,0
20230626,160300,1060460550,24900,24900,24900,24900,0
20230626,160200,1060460550,24900,24900,24900,24900,0
20230626,160100,1060460550,24900,24900,24900,24900,0
20230626,160000,1060460550,24900,24900,24900,24900,0
20230626,155900,1060460550,24900,24900,24900,24900,0
20230626,155800,1060460550,24900,24900,24900,24900,0
20230626,155700,1060460550,24900,24900,24900,24900,0
20230626,155600,1060460550,24900,24900,24900,24900,0
20230626,155500,1060460550,24900,24900,24900,24900,0
20230626,155400,1060460550,24900,24900,24900,24900,0
20230626,155300,1060460550,24900,24900,24900,24900,0
20230626,155200,1060460550,24900,24900,24900,24900,0
20230626,155100,1060460550,24900,24900,24900,24900,0
20230626,155000,1060460550,24900,24900,24900,24900,0
20230626,154900,1060460550,24900,24900,24900,24900,0
20230626,154800,1060460550,24900,24900,24900,24900,0
20230626,154700,1060460550,24900,24900,24900,24900,0
20230626,154600,1060460550,24900,24900,24900,24900,0
20230626,154500,1060460550,24900,24900,24900,24900,0
20230626,154400,1060460550,24900,24900,24900,24900,0
20230626,154300,1060460550,24900,24900,24900,24900,0
20230626,154200,1060460550,24900,24900,24900,24900,0
20230626,154100,1060460550,24900,24900,24900,24900,0
20230626,154000,1060460550,24900,24900,24900,24900,0
20230626,153900,1060460550,24900,24900,24900,24900,1864
20230626,153800,1060460550,24900,24900,24900,24900,0
20230626,153700,1060460550,24900,24900,24900,24900,0
20230626,153600,1060460550,24900,24900,24900,24900,0
20230626,153500,1060460550,24900,24900,24900,24900,0
20230626,153400,1060460550,24900,24900,24900,24900,0
20230626,153300,1060460550,24900,24900,24900,24900,0
20230626,153200,1060460550,24900,24900,24900,24900,0
20230626,153100,1060460550,24900,24900,24900,24900,0
20230626,153000,1060460550,24900,24900,24900,24900,1864
20230626,152900,1014046950,25000,25000,25000,25000,0
20230626,152800,1014046950,25000,25000,25000,25000,0
20230626,152700,1014046950,25000,25000,25000,25000,0
20230626,152600,1014046950,25000,25000,25000,25000,0
20230626,152500,1014046950,25000,25000,25000,25000,0
20230626,152400,1014046950,25000,25000,25000,25000,0
20230626,152300,1014046950,25000,25000,25000,25000,0
20230626,152200,1014046950,25000,25000,25000,25000,0
20230626,152100,1014046950,25000,25000,25000,25000,0
20230626,152000,1014046950,25000,25000,25000,25000,0
20230626,151900,1014046950,25000,24950,25000,24950,721
20230626,151800,996056400,25000,24950,25000,24950,72
20230626,151700,994259950,25000,25050,25050,24950,268
20230626,151600,987560450,25000,25000,25050,25000,150
20230626,151500,983808450,25000,24950,25000,24950,387
20230626,151400,974133550,25000,25000,25000,25000,47
20230626,151300,972958550,25000,25000,25000,24950,164
20230626,151200,968860200,25000,25000,25000,24950,585
20230626,151100,954235700,25000,25000,25050,25000,47
20230626,151000,953058900,25000,25100,25100,25000,914
20230626,150900,930202900,25050,25100,25100,25050,107
20230626,150800,927520800,25100,25050,25100,25050,46
20230626,150700,926366400,25050,25100,25100,25050,74
20230626,150600,924510650,25100,25100,25100,25100,76
20230626,150500,922603050,25100,25100,25100,25050,38
20230626,150400,921649450,25100,25050,25100,25050,91
20230626,150300,919367600,25100,25100,25100,25100,34
20230626,150200,918514200,25100,25100,25100,25050,54
20230626,150100,917159000,25100,25050,25100,25050,67
20230626,150000,915478950,25100,25100,25100,25050,120
20230626,145900,912468300,25100,25050,25100,25050,17
20230626,145800,912042300,25050,25100,25100,25050,61
20230626,145700,910512600,25100,25000,25100,25000,70
20230626,145600,908756000,25000,25100,25100,25000,50
20230626,145500,907501100,25100,25000,25100,25000,459
20230626,145400,896021900,25000,25100,25100,25000,93
20230626,145300,893689200,25100,25050,25150,25050,132
20230626,145200,890374950,25050,25050,25100,25000,118
20230626,145100,887417500,25050,25150,25150,25050,56
20230626,145000,886010200,25150,25150,25150,25150,40
20230626,144900,885004200,25150,25150,25150,25100,74
20230626,144800,883145100,25150,25100,25200,25100,73
20230626,144700,881310450,25200,25150,25200,25100,71
20230626,144600,879523400,25150,25100,25150,25100,51
20230626,144500,878243000,25150,25150,25150,25150,60
20230626,144400,876734000,25150,25150,25150,25150,60
20230626,144300,875225000,25150,25150,25150,25150,45
20230626,144200,874093250,25200,25200,25200,25200,53
20230626,144100,872757650,25200,25100,25200,25100,63
20230626,144000,871172850,25050,25100,25100,25050,77
20230626,143900,869240450,25200,25200,25250,25100,146
20230626,143800,865569200,25200,25200,25200,25200,61
20230626,143700,864032000,25200,25100,25200,25100,66
20230626,143600,862372100,25200,25250,25250,25200,49
20230626,143500,861135200,25250,25200,25250,25200,83
20230626,143400,859041000,25200,25100,25200,25100,149
20230626,143300,855297450,25100,25250,25250,25100,37
20230626,143200,854363350,25250,25250,25250,25250,41
20230626,143100,853328100,25200,25150,25200,25050,110
20230626,143000,850562000,25200,25200,25250,25200,111
20230626,142900,847761450,25250,25250,25250,25200,88
20230626,142800,845540050,25200,25200,25200,25150,77
20230626,142700,843599950,25200,25200,25250,25200,47
20230626,142600,842413750,25250,25200,25250,25200,92
20230626,142500,840091650,25200,25200,25200,25200,42
20230626,142400,839033250,25150,25200,25200,25150,39
20230626,142300,838052100,25200,25200,25200,25150,90
20230626,142200,835785050,25200,25200,25200,25200,33
20230626,142100,834953450,25200,25150,25200,25050,319
20230626,142000,826931850,25150,25100,25150,25100,38
20230626,141900,825976200,25150,25100,25150,25100,46
20230626,141800,824819800,25100,25150,25150,25100,61
20230626,141700,823287600,25150,25150,25150,25050,183
20230626,141600,818694650,25100,25100,25100,25050,55
20230626,141500,817314350,25100,25200,25200,25100,45
20230626,141400,816181350,25200,25100,25200,25100,52
20230626,141300,814872150,25100,25100,25100,25100,44
20230626,141200,813767750,25100,25100,25100,25050,61
20230626,141100,812236850,25200,25200,25200,25200,73
20230626,141000,810397250,25150,25100,25150,25100,58
20230626,140900,808940500,25100,25050,25150,25050,75
20230626,140800,807057700,25150,25150,25150,25150,60
20230626,140700,805548700,25150,25150,25150,25150,67
20230626,140600,803863650,25050,25100,25100,25050,60
20230626,140500,802358150,25150,25100,25150,25100,82
20230626,140400,800296250,25100,25150,25150,25100,73
20230626,140300,798460550,25150,25100,25150,25100,50
20230626,140200,797204750,25100,25100,25100,25100,12
20230626,140100,796903550,25100,25100,25100,25050,19
20230626,140000,796427050,25100,25000,25100,25000,119
20230626,135900,793446450,25150,25150,25150,25150,75
20230626,135800,791560200,25150,25050,25150,25050,62
20230626,135700,790005150,25050,25000,25050,25000,46
20230626,135600,788854500,25050,25050,25050,25050,75
20230626,135500,786975750,25100,25100,25100,25100,35
20230626,135400,786097250,25150,25150,25150,25150,3
20230626,135300,786021800,25000,25200,25200,25000,56
20230626,135200,784617350,25200,25050,25200,25050,500
20230626,135100,772032050,25050,24950,25050,24950,10
20230626,135000,771782100,24950,25000,25000,24950,38
20230626,134900,770833700,25000,24950,25000,24950,45
20230626,134800,769709150,25000,24950,25000,24950,7
20230626,134700,769534350,25000,25000,25000,24950,40
20230626,134600,768536000,25000,25000,25000,25000,17
20230626,134500,768111000,25000,25000,25000,24950,237
20230626,134400,762197350,24950,24950,24950,24950,33
20230626,134300,761374000,25000,25000,25000,24950,84
20230626,134200,759274450,25000,24950,25000,24950,42
20230626,134100,758224950,24950,25000,25000,24950,144
20230626,134000,754626850,25050,25050,25050,25050,3
20230626,133900,754551700,25050,25000,25050,25000,245
20230626,133800,748414500,25000,25000,25000,25000,36
20230626,133700,747514500,25000,25000,25050,25000,61
20230626,133600,745989350,25050,25050,25050,25050,6
20230626,133500,745839050,25050,25000,25050,25000,49
20230626,133400,744613250,25050,25050,25050,25050,40
20230626,133300,743611250,25050,25000,25050,25000,7
20230626,133200,743436100,24950,25050,25050,24950,53
20230626,133100,742111750,25050,25050,25050,25050,6
20230626,133000,741961450,24950,25000,25000,24950,566
20230626,132900,727838150,25000,25150,25150,25000,843
20230626,132800,706741800,25150,25150,25150,25150,89
20230626,132700,704503450,25100,25150,25150,25100,15
20230626,132600,704126450,25150,25150,25150,25100,767
20230626,132500,684838050,25100,25150,25150,25100,33
20230626,132400,684008600,25150,25150,25150,25150,5
20230626,132300,683882850,25150,25150,25150,25100,71
20230626,132200,682099000,25150,25150,25150,25150,5
20230626,132100,681973250,25150,25150,25150,25100,155
20230626,132000,678081750,25100,25150,25150,25100,60
20230626,131900,676574600,25150,25150,25150,25150,21
20230626,131800,676046450,25150,25150,25150,25150,76
20230626,131700,674135050,25150,25100,25150,25100,113
20230626,131600,671294900,25100,25100,25100,25100,449
20230626,131500,660025000,25100,25050,25100,25050,782
20230626,131400,640411850,25050,25000,25050,25000,110
20230626,131300,637660600,24950,25000,25000,24950,99
20230626,131200,635187250,25000,25000,25000,25000,11
20230626,131100,634912250,25000,25000,25000,25000,3
20230626,131000,634837250,25000,24950,25000,24950,53
20230626,130900,633514050,25000,25000,25000,25000,6
20230626,130800,633364050,24950,25000,25000,24950,131
20230626,130700,630094050,24950,25000,25000,24950,52
20230626,130600,628795700,25000,25000,25000,25000,49
20230626,130500,627570700,25000,25000,25000,25000,5
20230626,130400,627445700,25000,25000,25050,25000,28
20230626,130300,626745550,25000,24950,25000,24950,52
20230626,130200,625445800,25000,25000,25000,25000,0
20230626,130100,625445800,25000,25100,25100,25000,16
20230626,130000,625045500,25050,25050,25100,25000,125
20230626,125900,621916200,25050,25050,25050,25050,3
20230626,125800,621841050,25050,25000,25050,25000,43
20230626,125700,620765700,25050,25000,25050,25000,16
20230626,125600,620365300,25050,25050,25050,25000,30
20230626,125500,619614000,25050,25000,25050,25000,41
20230626,125400,618588650,25050,25050,25050,25050,3
20230626,125300,618513500,25050,25000,25050,25000,23
20230626,125200,617937550,25050,25050,25050,25000,39
20230626,125100,616962250,25000,25000,25000,25000,9
20230626,125000,616737250,25050,25050,25050,25050,6
20230626,124900,616586950,25050,25050,25050,25000,57
20230626,124800,615160950,25050,25050,25050,25050,0
20230626,124700,615160950,25050,25050,25050,25050,6
20230626,124600,615010650,25050,25000,25050,25000,56
20230626,124500,613609700,25050,25050,25050,25050,3
20230626,124400,613534550,25050,25050,25050,25050,3
20230626,124300,613459400,25050,25000,25050,25000,36
20230626,124200,612559250,25050,25050,25050,25000,26
20230626,124100,611908150,25050,25050,25050,25050,3
20230626,124000,611833000,25050,25000,25050,25000,69
20230626,123900,610106650,25050,25000,25050,25000,110
20230626,123800,607355550,25000,25000,25000,25000,19
20230626,123700,606880550,25000,25000,25000,25000,10
20230626,123600,606630550,25050,25000,25050,25000,50
20230626,123500,605380400,25000,25000,25000,25000,143
20230626,123400,601805400,25000,25000,25000,25000,32
20230626,123300,601005400,24950,25000,25000,24950,36
20230626,123200,600107000,25000,25000,25000,24950,23
20230626,123100,599532200,25000,25000,25000,25000,4
20230626,123000,599432200,24950,25000,25000,24950,136
20230626,122900,596033850,25000,25000,25000,25000,3
20230626,122800,595958850,25000,25000,25000,25000,53
20230626,122700,594633850,25000,25050,25050,25000,18
20230626,122600,594183800,25050,25000,25050,25000,16
20230626,122500,593783650,25000,25000,25050,25000,90
20230626,122400,591532550,24950,25000,25050,24950,507
20230626,122300,578882250,25000,25000,25000,25000,42
20230626,122200,577832250,24950,24950,25000,24950,5
20230626,122100,577707350,25050,25050,25050,25000,326
20230626,122000,569556000,25050,25050,25050,25050,3
20230626,121900,569480850,25050,25050,25050,25050,28
20230626,121800,568779450,25050,25100,25100,25050,20
20230626,121700,568277650,25100,25050,25100,25050,15
20230626,121600,567901750,25050,25000,25050,25000,3
20230626,121500,567826700,25000,25000,25000,24950,106
20230626,121400,565178350,24950,25000,25000,24950,42
20230626,121300,564128550,25000,25000,25000,25000,0
20230626,121200,564128550,25000,25100,25100,24950,112
20230626,121100,561332700,25100,25000,25100,25000,15
20230626,121000,560957100,25000,25000,25000,25000,19
20230626,120900,560482100,24950,25100,25100,24950,35
20230626,120800,559608400,25100,25100,25100,25100,3
20230626,120700,559533100,25100,25000,25100,25000,28
20230626,120600,558831100,25000,25000,25000,24950,491
20230626,120500,546557750,25000,25000,25000,25000,83
20230626,120400,544482750,25000,25000,25000,24950,26
20230626,120300,543832950,25000,24950,25000,24950,109
20230626,120200,541111150,25000,25000,25000,25000,0
20230626,120100,541111150,25000,24950,25000,24950,13
20230626,120000,540786650,24950,25000,25000,24900,936
20230626,115900,517432650,25000,25000,25000,25000,3
20230626,115800,517357650,25000,25000,25000,25000,4
20230626,115700,517257650,24950,24950,25000,24950,85
20230626,115600,515135950,25000,25000,25000,25000,8
20230626,115500,514935950,25000,24950,25000,24950,12
20230626,115400,514636000,25000,25000,25000,25000,51
20230626,115300,513361000,24950,25000,25100,24950,74
20230626,115200,511510650,25000,24950,25000,24950,547
20230626,115100,497842150,24950,25050,25050,24950,3432
20230626,115000,412030150,25050,25100,25100,25050,76
20230626,114900,410125400,25100,25100,25100,25100,17
20230626,114800,409698700,25050,25100,25100,25050,34
20230626,114700,408845850,25100,25100,25100,25050,53
20230626,114600,407517400,25100,25100,25100,25100,20
20230626,114500,407015400,25100,25100,25100,25100,3
20230626,114400,406940100,25050,25100,25100,25050,39
20230626,114300,405962850,25050,25100,25100,25050,29
20230626,114200,405235550,25100,25100,25100,25100,3
20230626,114100,405160250,25050,25100,25100,25050,38
20230626,114000,404208050,25050,25050,25100,25050,53
20230626,113900,402878150,25100,25100,25100,25100,22
20230626,113800,402325950,25100,25050,25100,25050,39
20230626,113700,401348700,25050,25050,25050,25050,0
20230626,113600,401348700,25050,25100,25100,25050,79
20230626,113500,399366000,25100,25050,25100,25050,62
20230626,113400,397811950,25050,25050,25050,25050,10
20230626,113300,397561450,25100,25100,25100,25100,9
20230626,113200,397335550,25100,25050,25100,25050,54
20230626,113100,395982000,25050,25100,25100,25050,11
20230626,113000,395706300,25050,25100,25100,25050,45
20230626,112900,394577300,25050,25050,25100,25050,118
20230626,112800,391617300,25100,25100,25100,25100,46
20230626,112700,390462700,25100,25100,25100,25100,6
20230626,112600,390312100,25050,25050,25050,25050,37
20230626,112500,389385250,25050,25100,25100,25050,33
20230626,112400,388557450,25100,25100,25100,25100,3
20230626,112300,388482150,25100,25100,25100,25050,313
20230626,112200,380627500,25100,25100,25100,25100,20
20230626,112100,380125500,25100,25150,25150,25100,696
20230626,112000,362655100,25100,25100,25100,25100,35
20230626,111900,361776600,25150,25150,25150,25100,50
20230626,111800,360519750,25150,25150,25150,25150,40
20230626,111700,359513750,25100,25100,25150,25100,46
20230626,111600,358358950,25150,25150,25150,25100,41
20230626,111500,357328000,25150,25150,25150,25150,23
20230626,111400,356749550,25150,25150,25150,25150,38
20230626,111300,355793850,25100,25150,25150,25100,39
20230626,111200,354814650,25150,25100,25150,25100,26
20230626,111100,354161000,25150,25150,25150,25150,26
20230626,111000,353507100,25100,25150,25150,25100,66
20230626,110900,351848850,25100,25100,25100,25100,4
20230626,110800,351748450,25150,25150,25150,25150,142
20230626,110700,348177150,25150,25100,25150,25100,49
20230626,110600,346946450,25150,25150,25150,25100,167
20230626,110500,342753550,25150,25150,25150,25100,597
20230626,110400,327739200,25100,25150,25150,25100,75
20230626,110300,325854550,25100,25150,25150,25100,13
20230626,110200,325528050,25150,25100,25150,25100,42
20230626,110100,324471950,25100,25150,25150,25100,58
20230626,110000,323014900,25150,25150,25150,25150,55
20230626,105900,321631650,25150,25150,25150,25150,2
20230626,105800,321581350,25150,25100,25150,25100,63
20230626,105700,319998550,25100,25150,25150,25100,68
20230626,105600,318289200,25150,25150,25150,25150,100
20230626,105500,315774200,25100,25100,25150,25100,74
20230626,105400,313915300,25150,25150,25150,25150,67
20230626,105300,312230250,25150,25150,25150,25150,40
20230626,105200,311224250,25100,25150,25150,25100,57
20230626,105100,309792300,25150,25150,25150,25150,28
20230626,105000,309088100,25100,25150,25150,25100,35
20230626,104900,308208750,25150,25150,25150,25100,44
20230626,104800,307103800,25100,25100,25100,25100,14
20230626,104700,306752400,25150,25150,25150,25150,0
20230626,104600,306752400,25150,25100,25150,25100,58
20230626,104500,305295350,25150,25100,25150,25100,6
20230626,104400,305144700,25100,25100,25100,25100,3563
20230626,104300,215713400,25100,25100,25150,25100,80
20230626,104200,213703950,25100,25100,25100,25100,11
20230626,104100,213427850,25100,25050,25100,25050,1731
20230626,104000,169980200,25050,25050,25050,25050,36
20230626,103900,169078400,25100,25100,25100,25100,25
20230626,103800,168450900,25100,25100,25100,25100,507
20230626,103700,155725200,25100,25100,25100,25100,575
20230626,103600,141292700,25100,25150,25150,25100,23
20230626,103500,140714550,25100,25100,25100,25100,0
20230626,103400,140714550,25100,25150,25150,25100,36
20230626,103300,139809350,25100,25150,25150,25100,34
20230626,103200,138955900,25150,25150,25150,25150,17
20230626,103100,138528350,25100,25100,25100,25100,0
20230626,103000,138528350,25100,25150,25150,25100,72
20230626,102900,136719200,25100,25150,25150,25100,30
20230626,102800,135965350,25100,25100,25100,25100,0
20230626,102700,135965350,25100,25100,25100,25100,36
20230626,102600,135061750,25150,25150,25150,25150,68
20230626,102500,133351550,25150,25150,25150,25150,90
20230626,102400,131088050,25100,25100,25100,25100,46
20230626,102300,129933450,25150,25150,25150,25150,0
20230626,102200,129933450,25150,25150,25150,25150,17
20230626,102100,129505900,25100,25100,25100,25100,33
20230626,102000,128677600,25100,25100,25100,25100,0
20230626,101900,128677600,25100,25100,25100,25100,24
20230626,101800,128075200,25100,25100,25150,25100,58
20230626,101700,126618600,25100,25100,25100,25100,4
20230626,101600,126518200,25150,25150,25150,25150,1
20230626,101500,126493050,25100,25150,25150,25100,49
20230626,101400,125262300,25150,25150,25150,25150,2
20230626,101300,125212000,25100,25100,25100,25100,9
20230626,101200,124986100,25100,25150,25150,25100,60
20230626,101100,123479000,25150,25150,25150,25150,16
20230626,101000,123076600,25100,25100,25100,25100,4
20230626,100900,122976200,25150,25150,25150,25150,25
20230626,100800,122347450,25150,25150,25150,25150,17
20230626,100700,121919900,25150,25150,25150,25150,0
20230626,100600,121919900,25150,25150,25150,25100,23
20230626,100500,121341650,25150,25150,25150,25150,1
20230626,100400,121316500,25150,25150,25150,25150,44
20230626,100300,120209900,25100,25100,25100,25100,5
20230626,100200,120084400,25150,25150,25150,25150,0
20230626,100100,120084400,25150,25150,25150,25150,0
20230626,100000,120084400,25150,25100,25150,25100,25
20230626,095900,119456050,25100,25100,25100,25100,4
20230626,095800,119355650,25150,25150,25150,25150,0
20230626,095700,119355650,25150,25150,25150,25150,17
20230626,095600,118928100,25100,25150,25150,25100,5
20230626,095500,118802550,25150,25100,25150,25100,140
20230626,095400,115288050,25150,25150,25150,25150,84
20230626,095300,113175450,25150,25150,25150,25150,19
20230626,095200,112697600,25100,25150,25150,25100,551
20230626,095100,98864950,25150,25150,25150,25150,1110
20230626,095000,70948450,25150,25150,25150,25150,16
20230626,094900,70546050,25150,25150,25150,25150,1
20230626,094800,70520900,25150,25100,25150,25100,5
20230626,094700,70395350,25100,25100,25100,25100,100
20230626,094600,67885350,25100,25100,25100,25100,0
20230626,094500,67885350,25100,25150,25150,25100,25
20230626,094400,67256850,25150,25150,25150,25150,0
20230626,094300,67256850,25150,25150,25150,25150,17
20230626,094200,66829300,25100,25150,25150,25100,32
20230626,094100,66025100,25150,25150,25150,25150,1
20230626,094000,65999950,25100,25100,25100,25100,0
20230626,093900,65999950,25100,25100,25100,25100,0
20230626,093800,65999950,25100,25100,25100,25100,4
20230626,093700,65899550,25150,25150,25150,25150,2
20230626,093600,65849250,25150,25150,25150,25150,27
20230626,093500,65170200,25150,25150,25150,25150,172
20230626,093400,60844400,25200,25150,25200,25150,6
20230626,093300,60693400,25200,25200,25200,25200,0
20230626,093200,60693400,25200,25200,25200,25200,1
20230626,093100,60668200,25200,25200,25200,25200,0
20230626,093000,60668200,25200,25200,25200,25200,31
20230626,092900,59887000,25200,25200,25200,25200,0
20230626,092800,59887000,25200,25200,25200,25200,1
20230626,092700,59861800,25100,25100,25100,25100,1
20230626,092600,59836700,25200,25200,25200,25200,0
20230626,092500,59836700,25200,25100,25200,25100,16
20230626,092400,59434600,25200,25100,25200,25100,43
20230626,092300,58352000,25100,25100,25100,25100,265
20230626,092200,51700500,25100,25100,25100,25100,4
20230626,092100,51600100,25150,25150,25150,25150,0
20230626,092000,51600100,25150,25200,25200,25150,502
20230626,091900,38974700,25150,25200,25200,25150,142
20230626,091800,35403300,25150,25150,25150,25150,0
20230626,091700,35403300,25150,25150,25150,25150,0
20230626,091600,35403300,25150,25150,25150,25150,39
20230626,091500,34422450,25100,25100,25100,25100,7
20230626,091400,34246750,25200,25200,25200,25200,0
20230626,091300,34246750,25200,25200,25200,25200,0
20230626,091200,34246750,25200,25050,25200,25050,194
20230626,091100,29362300,25000,24950,25000,24950,29
20230626,091000,28637350,24950,25100,25100,24950,101
20230626,090900,26113450,25150,25150,25150,25150,1
20230626,090800,26088300,25150,25050,25150,25000,281
20230626,090700,19049350,25100,25100,25100,25100,0
20230626,090600,19049350,25100,25100,25100,25100,0
20230626,090500,19049350,25100,25100,25100,25100,100
20230626,090400,16539350,25100,25100,25100,25100,38
20230626,090300,15585550,25100,25150,25150,25100,32
20230626,090200,14781350,25150,25150,25150,25150,0
20230626,090100,14781350,25150,25150,25150,25150,223
20230626,090000,9172900,25100,25350,25350,25100,364