KissMeData/199800/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201200,836521750,42900,42900,42900,42900,401
20230626,201100,836521750,42900,42900,42900,42900,0
20230626,201000,836521750,42900,42900,42900,42900,0
20230626,200900,836521750,42900,42900,42900,42900,0
20230626,200800,836521750,42900,42900,42900,42900,0
20230626,200700,836521750,42900,42900,42900,42900,0
20230626,200600,836521750,42900,42900,42900,42900,0
20230626,200500,836521750,42900,42900,42900,42900,0
20230626,200400,836521750,42900,42900,42900,42900,0
20230626,200300,836521750,42900,42900,42900,42900,0
20230626,200200,836521750,42900,42900,42900,42900,0
20230626,200100,836521750,42900,42900,42900,42900,0
20230626,200000,836521750,42900,42900,42900,42900,0
20230626,195900,836521750,42900,42900,42900,42900,0
20230626,195800,836521750,42900,42900,42900,42900,0
20230626,195700,836521750,42900,42900,42900,42900,0
20230626,195600,836521750,42900,42900,42900,42900,0
20230626,195500,836521750,42900,42900,42900,42900,0
20230626,195400,836521750,42900,42900,42900,42900,0
20230626,195300,836521750,42900,42900,42900,42900,0
20230626,195200,836521750,42900,42900,42900,42900,0
20230626,195100,836521750,42900,42900,42900,42900,0
20230626,195000,836521750,42900,42900,42900,42900,0
20230626,194900,836521750,42900,42900,42900,42900,0
20230626,194800,836521750,42900,42900,42900,42900,0
20230626,194700,836521750,42900,42900,42900,42900,0
20230626,194600,836521750,42900,42900,42900,42900,0
20230626,194500,836521750,42900,42900,42900,42900,0
20230626,194400,836521750,42900,42900,42900,42900,0
20230626,194300,836521750,42900,42900,42900,42900,0
20230626,194200,836521750,42900,42900,42900,42900,401
20230626,194100,836521750,42900,42900,42900,42900,0
20230626,194000,836521750,42900,42900,42900,42900,0
20230626,193900,836521750,42900,42900,42900,42900,0
20230626,193800,836521750,42900,42900,42900,42900,0
20230626,193700,836521750,42900,42900,42900,42900,0
20230626,193600,836521750,42900,42900,42900,42900,0
20230626,193500,836521750,42900,42900,42900,42900,0
20230626,193400,836521750,42900,42900,42900,42900,0
20230626,193300,836521750,42900,42900,42900,42900,0
20230626,193200,836521750,42900,42900,42900,42900,0
20230626,193100,836521750,42900,42900,42900,42900,0
20230626,193000,836521750,42900,42900,42900,42900,0
20230626,192900,836521750,42900,42900,42900,42900,0
20230626,192800,836521750,42900,42900,42900,42900,0
20230626,192700,836521750,42900,42900,42900,42900,0
20230626,192600,836521750,42900,42900,42900,42900,0
20230626,192500,836521750,42900,42900,42900,42900,0
20230626,192400,836521750,42900,42900,42900,42900,0
20230626,192300,836521750,42900,42900,42900,42900,0
20230626,192200,836521750,42900,42900,42900,42900,0
20230626,192100,836521750,42900,42900,42900,42900,0
20230626,192000,836521750,42900,42900,42900,42900,0
20230626,191900,836521750,42900,42900,42900,42900,0
20230626,191800,836521750,42900,42900,42900,42900,0
20230626,191700,836521750,42900,42900,42900,42900,0
20230626,191600,836521750,42900,42900,42900,42900,0
20230626,191500,836521750,42900,42900,42900,42900,0
20230626,191400,836521750,42900,42900,42900,42900,0
20230626,191300,836521750,42900,42900,42900,42900,0
20230626,191200,836521750,42900,42900,42900,42900,401
20230626,191100,836521750,42900,42900,42900,42900,0
20230626,191000,836521750,42900,42900,42900,42900,0
20230626,190900,836521750,42900,42900,42900,42900,0
20230626,190800,836521750,42900,42900,42900,42900,0
20230626,190700,836521750,42900,42900,42900,42900,0
20230626,190600,836521750,42900,42900,42900,42900,0
20230626,190500,836521750,42900,42900,42900,42900,0
20230626,190400,836521750,42900,42900,42900,42900,0
20230626,190300,836521750,42900,42900,42900,42900,0
20230626,190200,836521750,42900,42900,42900,42900,0
20230626,190100,836521750,42900,42900,42900,42900,0
20230626,190000,836521750,42900,42900,42900,42900,0
20230626,185900,836521750,42900,42900,42900,42900,0
20230626,185800,836521750,42900,42900,42900,42900,0
20230626,185700,836521750,42900,42900,42900,42900,0
20230626,185600,836521750,42900,42900,42900,42900,0
20230626,185500,836521750,42900,42900,42900,42900,0
20230626,185400,836521750,42900,42900,42900,42900,0
20230626,185300,836521750,42900,42900,42900,42900,0
20230626,185200,836521750,42900,42900,42900,42900,0
20230626,185100,836521750,42900,42900,42900,42900,0
20230626,185000,836521750,42900,42900,42900,42900,0
20230626,184900,836521750,42900,42900,42900,42900,0
20230626,184800,836521750,42900,42900,42900,42900,0
20230626,184700,836521750,42900,42900,42900,42900,0
20230626,184600,836521750,42900,42900,42900,42900,0
20230626,184500,836521750,42900,42900,42900,42900,0
20230626,184400,836521750,42900,42900,42900,42900,0
20230626,184300,836521750,42900,42900,42900,42900,0
20230626,184200,836521750,42900,42900,42900,42900,401
20230626,184100,836521750,42900,42900,42900,42900,0
20230626,184000,836521750,42900,42900,42900,42900,0
20230626,183900,836521750,42900,42900,42900,42900,0
20230626,183800,836521750,42900,42900,42900,42900,0
20230626,183700,836521750,42900,42900,42900,42900,0
20230626,183600,836521750,42900,42900,42900,42900,0
20230626,183500,836521750,42900,42900,42900,42900,0
20230626,183400,836521750,42900,42900,42900,42900,0
20230626,183300,836521750,42900,42900,42900,42900,0
20230626,183200,836521750,42900,42900,42900,42900,0
20230626,183100,836521750,42900,42900,42900,42900,0
20230626,183000,836521750,42900,42900,42900,42900,0
20230626,182900,836521750,42900,42900,42900,42900,0
20230626,182800,836521750,42900,42900,42900,42900,0
20230626,182700,836521750,42900,42900,42900,42900,0
20230626,182600,836521750,42900,42900,42900,42900,0
20230626,182500,836521750,42900,42900,42900,42900,0
20230626,182400,836521750,42900,42900,42900,42900,0
20230626,182300,836521750,42900,42900,42900,42900,0
20230626,182200,836521750,42900,42900,42900,42900,0
20230626,182100,836521750,42900,42900,42900,42900,0
20230626,182000,836521750,42900,42900,42900,42900,0
20230626,181900,836521750,42900,42900,42900,42900,0
20230626,181800,836521750,42900,42900,42900,42900,0
20230626,181700,836521750,42900,42900,42900,42900,0
20230626,181600,836521750,42900,42900,42900,42900,0
20230626,181500,836521750,42900,42900,42900,42900,0
20230626,181400,836521750,42900,42900,42900,42900,0
20230626,181300,836521750,42900,42900,42900,42900,0
20230626,181200,836521750,42900,42900,42900,42900,401
20230626,181100,836521750,42900,42900,42900,42900,0
20230626,181000,836521750,42900,42900,42900,42900,0
20230626,180900,836521750,42900,42900,42900,42900,0
20230626,180800,836521750,42900,42900,42900,42900,0
20230626,180700,836521750,42900,42900,42900,42900,0
20230626,180600,836521750,42900,42900,42900,42900,0
20230626,180500,836521750,42900,42900,42900,42900,0
20230626,180400,836521750,42900,42900,42900,42900,0
20230626,180300,836521750,42900,42900,42900,42900,0
20230626,180200,836521750,42900,42900,42900,42900,0
20230626,180100,836521750,42900,42900,42900,42900,0
20230626,180000,836521750,42900,42900,42900,42900,0
20230626,175900,836521750,42900,42900,42900,42900,0
20230626,175800,836521750,42900,42900,42900,42900,0
20230626,175700,836521750,42900,42900,42900,42900,0
20230626,175600,836521750,42900,42900,42900,42900,0
20230626,175500,836521750,42900,42900,42900,42900,0
20230626,175400,836521750,42900,42900,42900,42900,0
20230626,175300,836521750,42900,42900,42900,42900,0
20230626,175200,836521750,42900,42900,42900,42900,0
20230626,175100,836521750,42900,42900,42900,42900,0
20230626,175000,836521750,42900,42900,42900,42900,0
20230626,174900,836521750,42900,42900,42900,42900,0
20230626,174800,836521750,42900,42900,42900,42900,0
20230626,174700,836521750,42900,42900,42900,42900,0
20230626,174600,836521750,42900,42900,42900,42900,0
20230626,174500,836521750,42900,42900,42900,42900,0
20230626,174400,836521750,42900,42900,42900,42900,0
20230626,174300,836521750,42900,42900,42900,42900,0
20230626,174200,836521750,42900,42900,42900,42900,401
20230626,174100,836521750,42900,42900,42900,42900,0
20230626,174000,836521750,42900,42900,42900,42900,0
20230626,173900,836521750,42900,42900,42900,42900,0
20230626,173800,836521750,42900,42900,42900,42900,0
20230626,173700,836521750,42900,42900,42900,42900,0
20230626,173600,836521750,42900,42900,42900,42900,0
20230626,173500,836521750,42900,42900,42900,42900,0
20230626,173400,836521750,42900,42900,42900,42900,0
20230626,173300,836521750,42900,42900,42900,42900,0
20230626,173200,836521750,42900,42900,42900,42900,0
20230626,173100,836521750,42900,42900,42900,42900,0
20230626,173000,836521750,42900,42900,42900,42900,0
20230626,172900,836521750,42900,42900,42900,42900,0
20230626,172800,836521750,42900,42900,42900,42900,0
20230626,172700,836521750,42900,42900,42900,42900,0
20230626,172600,836521750,42900,42900,42900,42900,0
20230626,172500,836521750,42900,42900,42900,42900,0
20230626,172400,836521750,42900,42900,42900,42900,0
20230626,172300,836521750,42900,42900,42900,42900,0
20230626,172200,836521750,42900,42900,42900,42900,0
20230626,172100,836521750,42900,42900,42900,42900,0
20230626,172000,836521750,42900,42900,42900,42900,0
20230626,171900,836521750,42900,42900,42900,42900,0
20230626,171800,836521750,42900,42900,42900,42900,0
20230626,171700,836521750,42900,42900,42900,42900,0
20230626,171600,836521750,42900,42900,42900,42900,0
20230626,171500,836521750,42900,42900,42900,42900,0
20230626,171400,836521750,42900,42900,42900,42900,0
20230626,171300,836521750,42900,42900,42900,42900,0
20230626,171200,836521750,42900,42900,42900,42900,401
20230626,171100,836521750,42900,42900,42900,42900,0
20230626,171000,836521750,42900,42900,42900,42900,0
20230626,170900,836521750,42900,42900,42900,42900,0
20230626,170800,836521750,42900,42900,42900,42900,0
20230626,170700,836521750,42900,42900,42900,42900,0
20230626,170600,836521750,42900,42900,42900,42900,0
20230626,170500,836521750,42900,42900,42900,42900,0
20230626,170400,836521750,42900,42900,42900,42900,0
20230626,170300,836521750,42900,42900,42900,42900,0
20230626,170200,836521750,42900,42900,42900,42900,0
20230626,170100,836521750,42900,42900,42900,42900,0
20230626,170000,836521750,42900,42900,42900,42900,0
20230626,165900,836521750,42900,42900,42900,42900,0
20230626,165800,836521750,42900,42900,42900,42900,0
20230626,165700,836521750,42900,42900,42900,42900,0
20230626,165600,836521750,42900,42900,42900,42900,0
20230626,165500,836521750,42900,42900,42900,42900,0
20230626,165400,836521750,42900,42900,42900,42900,0
20230626,165300,836521750,42900,42900,42900,42900,0
20230626,165200,836521750,42900,42900,42900,42900,0
20230626,165100,836521750,42900,42900,42900,42900,0
20230626,165000,836521750,42900,42900,42900,42900,0
20230626,164900,836521750,42900,42900,42900,42900,0
20230626,164800,836521750,42900,42900,42900,42900,0
20230626,164700,836521750,42900,42900,42900,42900,0
20230626,164600,836521750,42900,42900,42900,42900,0
20230626,164500,836521750,42900,42900,42900,42900,0
20230626,164400,836521750,42900,42900,42900,42900,0
20230626,164300,836521750,42900,42900,42900,42900,0
20230626,164200,836521750,42900,42900,42900,42900,401
20230626,164100,836521750,42900,42900,42900,42900,0
20230626,164000,836521750,42900,42900,42900,42900,0
20230626,163900,836521750,42900,42900,42900,42900,0
20230626,163800,836521750,42900,42900,42900,42900,0
20230626,163700,836521750,42900,42900,42900,42900,0
20230626,163600,836521750,42900,42900,42900,42900,0
20230626,163500,836521750,42900,42900,42900,42900,0
20230626,163400,836521750,42900,42900,42900,42900,0
20230626,163300,836521750,42900,42900,42900,42900,0
20230626,163200,836521750,42900,42900,42900,42900,0
20230626,163100,836521750,42900,42900,42900,42900,0
20230626,163000,836521750,42900,42900,42900,42900,0
20230626,162900,836521750,42900,42900,42900,42900,0
20230626,162800,836521750,42900,42900,42900,42900,0
20230626,162700,836521750,42900,42900,42900,42900,0
20230626,162600,836521750,42900,42900,42900,42900,0
20230626,162500,836521750,42900,42900,42900,42900,0
20230626,162400,836521750,42900,42900,42900,42900,0
20230626,162300,836521750,42900,42900,42900,42900,0
20230626,162200,836521750,42900,42900,42900,42900,0
20230626,162100,836521750,42900,42900,42900,42900,0
20230626,162000,836521750,42900,42900,42900,42900,0
20230626,161900,836521750,42900,42900,42900,42900,0
20230626,161800,836521750,42900,42900,42900,42900,0
20230626,161700,836521750,42900,42900,42900,42900,0
20230626,161600,836521750,42900,42900,42900,42900,0
20230626,161500,836521750,42900,42900,42900,42900,0
20230626,161400,836521750,42900,42900,42900,42900,0
20230626,161300,836521750,42900,42900,42900,42900,0
20230626,161200,836521750,42900,42900,42900,42900,401
20230626,161100,836521750,42900,42900,42900,42900,0
20230626,161000,836521750,42900,42900,42900,42900,0
20230626,160900,836521750,42900,42900,42900,42900,0
20230626,160800,836521750,42900,42900,42900,42900,0
20230626,160700,836521750,42900,42900,42900,42900,0
20230626,160600,836521750,42900,42900,42900,42900,0
20230626,160500,836521750,42900,42900,42900,42900,0
20230626,160400,836521750,42900,42900,42900,42900,0
20230626,160300,836521750,42900,42900,42900,42900,0
20230626,160200,836521750,42900,42900,42900,42900,0
20230626,160100,836521750,42900,42900,42900,42900,0
20230626,160000,836521750,42900,42900,42900,42900,0
20230626,155900,836521750,42900,42900,42900,42900,0
20230626,155800,836521750,42900,42900,42900,42900,0
20230626,155700,836521750,42900,42900,42900,42900,0
20230626,155600,836521750,42900,42900,42900,42900,0
20230626,155500,836521750,42900,42900,42900,42900,0
20230626,155400,836521750,42900,42900,42900,42900,0
20230626,155300,836521750,42900,42900,42900,42900,0
20230626,155200,836521750,42900,42900,42900,42900,0
20230626,155100,836521750,42900,42900,42900,42900,0
20230626,155000,836521750,42900,42900,42900,42900,0
20230626,154900,836521750,42900,42900,42900,42900,0
20230626,154800,836521750,42900,42900,42900,42900,0
20230626,154700,836521750,42900,42900,42900,42900,0
20230626,154600,836521750,42900,42900,42900,42900,0
20230626,154500,836521750,42900,42900,42900,42900,0
20230626,154400,836521750,42900,42900,42900,42900,0
20230626,154300,836521750,42900,42900,42900,42900,0
20230626,154200,836521750,42900,42900,42900,42900,401
20230626,154100,836521750,42900,42900,42900,42900,0
20230626,154000,836521750,42900,42900,42900,42900,0
20230626,153900,836521750,42900,42900,42900,42900,0
20230626,153800,836521750,42900,42900,42900,42900,0
20230626,153700,836521750,42900,42900,42900,42900,0
20230626,153600,836521750,42900,42900,42900,42900,0
20230626,153500,836521750,42900,42900,42900,42900,0
20230626,153400,836521750,42900,42900,42900,42900,0
20230626,153300,836521750,42900,42900,42900,42900,0
20230626,153200,836521750,42900,42900,42900,42900,0
20230626,153100,836521750,42900,42900,42900,42900,0
20230626,153000,836521750,42900,42900,42900,42900,401
20230626,152900,819318850,43200,43200,43200,43200,0
20230626,152800,819318850,43200,43200,43200,43200,0
20230626,152700,819318850,43200,43200,43200,43200,0
20230626,152600,819318850,43200,43200,43200,43200,0
20230626,152500,819318850,43200,43200,43200,43200,0
20230626,152400,819318850,43200,43200,43200,43200,0
20230626,152300,819318850,43200,43200,43200,43200,0
20230626,152200,819318850,43200,43200,43200,43200,0
20230626,152100,819318850,43200,43200,43200,43200,0
20230626,152000,819318850,43200,43200,43200,43200,0
20230626,151900,819318850,43200,43200,43200,43200,0
20230626,151800,819318850,43200,43000,43200,43000,10
20230626,151700,818888450,43000,42950,43000,42950,3
20230626,151600,818759550,43000,43000,43000,43000,0
20230626,151500,818759550,43000,43000,43000,43000,67
20230626,151400,815878550,43000,43000,43000,43000,1
20230626,151300,815835550,43000,43000,43000,43000,0
20230626,151200,815835550,43000,43000,43000,43000,0
20230626,151100,815835550,43000,43000,43000,43000,38
20230626,151000,814201550,42950,42950,42950,42950,1
20230626,150900,814158600,42950,42950,42950,42950,0
20230626,150800,814158600,42950,42950,42950,42950,0
20230626,150700,814158600,42950,42950,42950,42950,0
20230626,150600,814158600,42950,43000,43000,42950,9
20230626,150500,813771750,43000,43000,43000,43000,9
20230626,150400,813384750,43000,43000,43000,43000,4
20230626,150300,813212750,43000,43000,43000,43000,50
20230626,150200,811062750,43000,42950,43000,42950,29
20230626,150100,809816350,42950,42950,42950,42950,5
20230626,150000,809601600,42900,42950,42950,42900,4
20230626,145900,809429950,42950,42900,42950,42900,6
20230626,145800,809172500,42900,42900,42900,42900,0
20230626,145700,809172500,42900,42900,42900,42900,5
20230626,145600,808958000,42900,42900,42900,42900,0
20230626,145500,808958000,42900,42950,42950,42900,30
20230626,145400,807670000,42900,42950,42950,42900,10
20230626,145300,807240600,42950,42950,42950,42950,64
20230626,145200,804491800,42900,42900,42900,42900,9
20230626,145100,804105700,42900,42900,42900,42900,0
20230626,145000,804105700,42900,42900,42900,42900,5
20230626,144900,803891200,42900,42900,42900,42900,0
20230626,144800,803891200,42900,42900,42900,42900,5
20230626,144700,803676700,42900,42900,42900,42900,0
20230626,144600,803676700,42900,42900,42900,42900,5
20230626,144500,803462200,42900,42900,42900,42900,0
20230626,144400,803462200,42900,42900,42900,42900,5
20230626,144300,803247700,42900,42900,42900,42900,5
20230626,144200,803033200,42900,42900,42900,42900,0
20230626,144100,803033200,42900,42900,42900,42900,5
20230626,144000,802818700,42950,42950,42950,42950,0
20230626,143900,802818700,42950,42950,42950,42950,2
20230626,143800,802732800,42900,42900,42900,42900,0
20230626,143700,802732800,42900,43000,43000,42900,60
20230626,143600,800157000,43000,42950,43000,42950,11
20230626,143500,799684050,42950,42950,42950,42950,7
20230626,143400,799383400,42900,42900,42900,42900,5
20230626,143300,799168900,42900,43000,43000,42900,53
20230626,143200,796891700,43000,43000,43000,43000,5
20230626,143100,796676700,43000,43000,43000,43000,0
20230626,143000,796676700,43000,43000,43000,43000,7
20230626,142900,796375700,43000,43000,43000,43000,23
20230626,142800,795386700,43000,43000,43000,43000,6
20230626,142700,795128700,43000,43000,43000,43000,1
20230626,142600,795085700,43000,43000,43000,43000,26
20230626,142500,793967700,43000,43000,43000,43000,5
20230626,142400,793752700,43000,43000,43000,43000,0
20230626,142300,793752700,43000,43000,43000,43000,5
20230626,142200,793537700,43000,43000,43000,43000,0
20230626,142100,793537700,43000,43000,43000,43000,16
20230626,142000,792849700,43100,43100,43100,43100,1
20230626,141900,792806600,43100,43100,43100,43100,33
20230626,141800,791384300,43150,43150,43150,43150,0
20230626,141700,791384300,43150,43100,43200,43100,25
20230626,141600,790305050,43050,43050,43100,43050,9
20230626,141500,789917500,43150,43100,43150,43100,14
20230626,141400,789313950,43100,42950,43100,42950,28
20230626,141300,788107900,42950,42950,42950,42950,0
20230626,141200,788107900,42950,42950,42950,42950,5
20230626,141100,787893150,43000,43000,43000,43000,11
20230626,141000,787420150,42950,43050,43050,42950,14
20230626,140900,786817750,43100,43100,43100,43100,9
20230626,140800,786429850,43100,43300,43300,43100,41
20230626,140700,784657700,43350,43000,43350,43000,99
20230626,140600,780372100,43000,42900,43000,42900,65
20230626,140500,777580100,42800,42850,42850,42800,170
20230626,140400,770296350,42850,42900,42900,42850,9
20230626,140300,769910600,43000,43150,43150,43000,201
20230626,140200,761266350,43150,43050,43150,43050,12
20230626,140100,760748650,43050,42800,43100,42800,197
20230626,140000,752281000,42750,42550,42800,42550,603
20230626,135900,726530950,42500,42450,42500,42450,255
20230626,135800,715693700,42500,42450,42500,42450,7
20230626,135700,715396450,42500,42500,42500,42500,0
20230626,135600,715396450,42500,42450,42500,42450,13
20230626,135500,714844200,42500,42450,42500,42450,3
20230626,135400,714716750,42400,42400,42400,42400,5
20230626,135300,714504750,42400,42450,42450,42400,13
20230626,135200,713953500,42400,42400,42400,42400,5
20230626,135100,713741500,42450,42450,42450,42450,0
20230626,135000,713741500,42450,42400,42450,42400,17
20230626,134900,713020100,42400,42400,42400,42400,5
20230626,134800,712808100,42400,42400,42400,42400,82
20230626,134700,709331300,42450,42400,42450,42400,215
20230626,134600,700214800,42400,42450,42450,42400,21
20230626,134500,699324350,42450,42450,42450,42450,4
20230626,134400,699154550,42400,42400,42400,42400,0
20230626,134300,699154550,42400,42400,42400,42400,5
20230626,134200,698942550,42400,42400,42400,42400,50
20230626,134100,696822550,42400,42400,42400,42400,5
20230626,134000,696610550,42500,42500,42550,42500,261
20230626,133900,685517550,42500,42550,42550,42500,6
20230626,133800,685262300,42550,42550,42550,42500,23
20230626,133700,684283950,42550,42550,42550,42550,6
20230626,133600,684028650,42450,42400,42450,42400,167
20230626,133500,676939750,42450,42450,42450,42450,2
20230626,133400,676854850,42450,42500,42500,42450,9
20230626,133300,676472550,42500,42500,42500,42500,2
20230626,133200,676387550,42500,42500,42500,42500,5
20230626,133100,676175050,42500,42500,42500,42500,5
20230626,133000,675962550,42500,42500,42500,42500,2
20230626,132900,675877550,42450,42450,42450,42450,105
20230626,132800,671420300,42450,42450,42450,42450,0
20230626,132700,671420300,42450,42450,42450,42450,5
20230626,132600,671208050,42450,42450,42450,42450,0
20230626,132500,671208050,42450,42450,42450,42450,185
20230626,132400,663354800,42450,42450,42450,42450,0
20230626,132300,663354800,42450,42450,42450,42450,5
20230626,132200,663142550,42500,42450,42500,42450,12
20230626,132100,662632800,42500,42500,42500,42500,6
20230626,132000,662377800,42500,42500,42500,42500,5
20230626,131900,662165300,42500,42550,42550,42500,250
20230626,131800,651537900,42500,42500,42500,42500,5
20230626,131700,651325400,42600,42500,42600,42500,107
20230626,131600,646768200,42500,42450,42500,42450,22
20230626,131500,645833450,42450,42450,42450,42450,0
20230626,131400,645833450,42450,42650,42650,42450,509
20230626,131300,624207750,42500,42500,42500,42500,5
20230626,131200,623995250,42500,42500,42500,42500,0
20230626,131100,623995250,42500,42500,42500,42500,5
20230626,131000,623782750,42500,42500,42500,42500,0
20230626,130900,623782750,42500,42500,42500,42500,5
20230626,130800,623570250,42550,42550,42550,42550,0
20230626,130700,623570250,42550,42550,42550,42550,5
20230626,130600,623357500,42600,42600,42600,42600,1
20230626,130500,623314900,42550,42550,42550,42550,5
20230626,130400,623102150,42600,42600,42600,42600,4
20230626,130300,622931750,42600,42600,42600,42600,1
20230626,130200,622889150,42500,42500,42500,42500,5
20230626,130100,622676650,42500,42500,42500,42500,0
20230626,130000,622676650,42500,42500,42500,42500,5
20230626,125900,622464150,42500,42500,42500,42500,0
20230626,125800,622464150,42500,42450,42500,42450,165
20230626,125700,615459650,42450,42450,42450,42450,205
20230626,125600,606757400,42500,42550,42550,42400,417
20230626,125500,589052050,42550,42550,42550,42550,5
20230626,125400,588839300,42550,42550,42550,42550,0
20230626,125300,588839300,42550,42550,42550,42550,5
20230626,125200,588626550,42550,42550,42550,42550,2
20230626,125100,588541450,42550,42600,42600,42550,7
20230626,125000,588243500,42600,42600,42600,42600,20
20230626,124900,587391500,42550,42550,42550,42550,5
20230626,124800,587178750,42550,42550,42550,42550,79
20230626,124700,583817300,42550,42550,42550,42550,5
20230626,124600,583604550,42550,42550,42600,42550,8
20230626,124500,583264100,42600,42600,42600,42600,10
20230626,124400,582838100,42600,42600,42600,42600,5
20230626,124300,582625100,42600,42600,42600,42600,0
20230626,124200,582625100,42600,42600,42600,42600,23
20230626,124100,581645300,42650,42650,42650,42650,3
20230626,124000,581517350,42650,42650,42650,42650,5
20230626,123900,581304100,42650,42650,42650,42650,0
20230626,123800,581304100,42650,42650,42650,42650,5
20230626,123700,581090850,42650,42650,42650,42650,5
20230626,123600,580877600,42650,42650,42650,42650,0
20230626,123500,580877600,42650,42650,42650,42650,5
20230626,123400,580664350,42650,42650,42650,42650,51
20230626,123300,578489200,42650,42650,42650,42650,5
20230626,123200,578275950,42650,42650,42650,42650,0
20230626,123100,578275950,42650,42650,42650,42650,5
20230626,123000,578062700,42650,42650,42650,42650,0
20230626,122900,578062700,42650,42650,42650,42650,5
20230626,122800,577849450,42650,42650,42650,42650,5
20230626,122700,577636200,42700,42700,42700,42700,2
20230626,122600,577550800,42650,42650,42650,42650,5
20230626,122500,577337550,42650,42650,42650,42650,0
20230626,122400,577337550,42650,42650,42650,42650,5
20230626,122300,577124300,42650,42650,42650,42650,0
20230626,122200,577124300,42650,42650,42650,42650,5
20230626,122100,576911050,42700,42700,42700,42700,3
20230626,122000,576782950,42650,42700,42700,42650,205
20230626,121900,568029700,42700,42700,42700,42700,40
20230626,121800,566321700,42700,42700,42700,42700,0
20230626,121700,566321700,42700,42700,42700,42700,5
20230626,121600,566108200,42750,42750,42750,42750,118
20230626,121500,561063700,42800,42850,42850,42800,327
20230626,121400,547056800,42900,42900,42900,42900,41
20230626,121300,545297900,42900,42900,42900,42900,79
20230626,121200,541908800,42900,42850,42900,42850,3
20230626,121100,541780200,42850,42850,42850,42850,16
20230626,121000,541094600,42900,42850,42900,42850,8
20230626,120900,540751650,42900,42900,42900,42900,0
20230626,120800,540751650,42900,42850,42900,42850,15
20230626,120700,540108400,42850,42850,42850,42850,0
20230626,120600,540108400,42850,42850,42850,42850,5
20230626,120500,539894150,42900,42900,42900,42900,2
20230626,120400,539808350,42850,42850,42850,42850,5
20230626,120300,539594100,42900,42900,42900,42900,0
20230626,120200,539594100,42900,42900,42900,42900,14
20230626,120100,538993500,42900,42900,42900,42900,5
20230626,120000,538779000,42900,42900,42900,42900,0
20230626,115900,538779000,42900,42900,42900,42900,5
20230626,115800,538564500,42900,42900,42900,42900,0
20230626,115700,538564500,42900,42900,42900,42900,5
20230626,115600,538350000,42900,42900,42900,42900,0
20230626,115500,538350000,42900,42900,42900,42900,5
20230626,115400,538135500,42950,42950,43100,42950,63
20230626,115300,535426500,42900,42900,42900,42900,10
20230626,115200,534997500,42900,42900,42900,42900,5
20230626,115100,534783000,42900,42900,42900,42900,0
20230626,115000,534783000,42900,42900,42900,42900,5
20230626,114900,534568500,42950,42950,42950,42950,0
20230626,114800,534568500,42950,42900,42950,42900,15
20230626,114700,533924500,42950,42950,42950,42950,0
20230626,114600,533924500,42950,43050,43050,42950,223
20230626,114500,524330850,43100,43100,43100,43100,20
20230626,114400,523468850,43100,43100,43100,43100,5
20230626,114300,523253350,43100,43100,43100,43100,5
20230626,114200,523037850,43100,43100,43100,43100,0
20230626,114100,523037850,43100,43100,43100,43100,5
20230626,114000,522822350,43150,43150,43150,43150,0
20230626,113900,522822350,43150,43150,43150,43150,1
20230626,113800,522779200,43150,43150,43150,43150,0
20230626,113700,522779200,43150,43150,43150,43150,5
20230626,113600,522563450,43150,43150,43150,43150,0
20230626,113500,522563450,43150,43150,43150,43150,5
20230626,113400,522347700,43200,43100,43200,43100,7
20230626,113300,522045850,43100,43100,43100,43100,1
20230626,113200,522002750,43100,43100,43100,43100,34
20230626,113100,520537350,43100,43100,43100,43100,0
20230626,113000,520537350,43100,43100,43100,43100,5
20230626,112900,520321850,43100,43100,43100,43100,0
20230626,112800,520321850,43100,43100,43100,43100,5
20230626,112700,520106350,43150,43150,43150,43150,8
20230626,112600,519761150,43150,43150,43150,43150,20
20230626,112500,518898150,43150,43150,43150,43150,5
20230626,112400,518682400,43200,43200,43200,43200,0
20230626,112300,518682400,43200,43200,43200,43200,2
20230626,112200,518596000,43200,43200,43200,43200,0
20230626,112100,518596000,43200,43200,43200,43200,5
20230626,112000,518380000,43200,43200,43200,43200,6
20230626,111900,518120800,43200,43200,43200,43200,3
20230626,111800,517991200,43200,43200,43200,43200,2
20230626,111700,517904800,43200,43200,43200,43200,5
20230626,111600,517688800,43200,43150,43200,43150,11
20230626,111500,517213850,43150,43150,43150,43150,0
20230626,111400,517213850,43150,43150,43150,43150,5
20230626,111300,516998100,43200,43200,43200,43200,1
20230626,111200,516954900,43150,43150,43150,43150,5
20230626,111100,516739150,43150,43150,43150,43150,0
20230626,111000,516739150,43150,43150,43150,43150,5
20230626,110900,516523400,43150,43150,43150,43150,0
20230626,110800,516523400,43150,43150,43150,43150,5
20230626,110700,516307650,43200,43200,43200,43200,3
20230626,110600,516178050,43200,43200,43200,43200,0
20230626,110500,516178050,43200,43200,43200,43200,99
20230626,110400,511901250,43200,43200,43200,43200,0
20230626,110300,511901250,43200,43200,43200,43200,5
20230626,110200,511685250,43200,43200,43200,43200,11
20230626,110100,511210050,43200,43200,43200,43200,5
20230626,110000,510994050,43200,43250,43250,43200,142
20230626,105900,504852600,43250,43250,43250,43250,5
20230626,105800,504636350,43250,43250,43250,43250,5
20230626,105700,504420100,43300,43300,43300,43300,35
20230626,105600,502904600,43250,43250,43250,43250,5
20230626,105500,502688350,43250,43250,43250,43250,0
20230626,105400,502688350,43250,43250,43250,43250,5
20230626,105300,502472100,43250,43250,43250,43250,0
20230626,105200,502472100,43250,43250,43250,43250,5
20230626,105100,502255850,43300,43300,43300,43300,1
20230626,105000,502212550,43250,43250,43250,43250,5
20230626,104900,501996300,43250,43250,43250,43250,5
20230626,104800,501780050,43250,43250,43250,43250,0
20230626,104700,501780050,43250,43250,43250,43250,5
20230626,104600,501563800,43250,43250,43250,43250,0
20230626,104500,501563800,43250,43250,43250,43250,49
20230626,104400,499444550,43250,43250,43250,43250,0
20230626,104300,499444550,43250,43250,43250,43250,5
20230626,104200,499228300,43350,43350,43350,43350,100
20230626,104100,494893300,43250,43250,43250,43250,5
20230626,104000,494677050,43250,43250,43250,43250,5
20230626,103900,494460800,43250,43200,43250,43200,254
20230626,103800,483481450,43150,43300,43300,43150,123
20230626,103700,478159900,43350,43450,43500,43350,335
20230626,103600,463603950,43450,43400,43450,43400,10
20230626,103500,463169700,43400,43400,43400,43400,1
20230626,103400,463126300,43450,43400,43450,43400,104
20230626,103300,458611450,43400,43400,43400,43400,25
20230626,103200,457526450,43400,43300,43400,43300,6
20230626,103100,457266550,43300,43300,43300,43300,25
20230626,103000,456184050,43300,43300,43300,43300,1
20230626,102900,456140750,43300,43300,43300,43300,5
20230626,102800,455924250,43400,43400,43400,43400,5
20230626,102700,455707250,43400,43400,43400,43400,7
20230626,102600,455403450,43300,43300,43300,43300,0
20230626,102500,455403450,43300,43250,43300,43250,67
20230626,102400,452502600,43300,43300,43300,43300,0
20230626,102300,452502600,43300,43300,43300,43300,10
20230626,102200,452069600,43300,43300,43450,43300,27
20230626,102100,450900300,43350,43350,43400,43350,271
20230626,102000,439147250,43350,43200,43350,43200,22
20230626,101900,438196700,43150,43150,43200,43150,216
20230626,101800,428876200,43150,43150,43150,43100,59
20230626,101700,426330600,43100,43100,43100,43100,41
20230626,101600,424563500,43100,43250,43250,43100,205
20230626,101500,415710100,43250,43250,43250,43250,20
20230626,101400,414845100,43100,42950,43100,42950,181
20230626,101300,407063350,42950,43200,43250,42950,543
20230626,101200,383646050,43250,43150,43250,43150,61
20230626,101100,381011850,43100,43100,43150,43100,98
20230626,101000,376786950,43100,43050,43100,43050,40
20230626,100900,375063450,43000,42950,43000,42950,28
20230626,100800,373860550,42950,42950,42950,42950,60
20230626,100700,371283550,42900,42950,42950,42900,6
20230626,100600,371026100,42950,42950,42950,42950,3
20230626,100500,370897250,42950,42950,42950,42900,7
20230626,100400,370596850,42850,42850,42850,42850,7
20230626,100300,370296900,42800,42800,42800,42800,0
20230626,100200,370296900,42800,42800,42800,42800,5
20230626,100100,370082900,43000,43000,43000,43000,0
20230626,100000,370082900,43000,42750,43000,42650,471
20230626,095900,349945250,42700,42650,42700,42650,170
20230626,095800,342692300,42550,42600,42600,42550,71
20230626,095700,339669750,42500,42500,42500,42500,0
20230626,095600,339669750,42500,42500,42500,42500,5
20230626,095500,339457250,42550,42550,42550,42550,6
20230626,095400,339201950,42550,42650,42650,42550,48
20230626,095300,337154950,42700,42650,42700,42650,16
20230626,095200,336472000,42700,42700,42700,42700,3
20230626,095100,336343900,42750,42750,42750,42550,25
20230626,095000,335276150,42650,42650,42650,42650,1
20230626,094900,335233500,42550,42350,42550,42300,1592
20230626,094800,267774000,42350,42400,42400,42350,49
20230626,094700,265698450,42350,42350,42350,42350,25
20230626,094600,264639700,42350,42350,42350,42350,5
20230626,094500,264427950,42350,42350,42350,42350,9
20230626,094400,264046800,42350,42350,42350,42350,5
20230626,094300,263835050,42400,42400,42400,42400,20
20230626,094200,262987050,42350,42400,42400,42350,14
20230626,094100,262393700,42400,42400,42400,42400,1
20230626,094000,262351300,42400,42350,42400,42350,173
20230626,093900,255023500,42350,42350,42350,42350,26
20230626,093800,253922400,42300,42300,42300,42300,24
20230626,093700,252907200,42300,42250,42300,42250,582
20230626,093600,228317400,42300,42250,42300,42250,36
20230626,093500,226796300,42250,42250,42250,42250,5
20230626,093400,226585050,42300,42300,42300,42300,0
20230626,093300,226585050,42300,42350,42350,42300,8
20230626,093200,226246600,42350,42350,42350,42350,1
20230626,093100,226204250,42300,42300,42300,42300,5
20230626,093000,225992750,42350,42350,42350,42350,70
20230626,092900,223028250,42300,42300,42300,42300,86
20230626,092800,219390450,42350,42300,42350,42300,109
20230626,092700,214774550,42350,42350,42350,42350,162
20230626,092600,207913850,42350,42300,42350,42300,6
20230626,092500,207660000,42350,42350,42350,42350,103
20230626,092400,203297950,42250,42300,42350,42250,370
20230626,092300,187641650,42300,42300,42300,42300,2
20230626,092200,187557050,42250,42250,42250,42250,70
20230626,092100,184599550,42250,42200,42250,42200,70
20230626,092000,181643050,42200,42250,42250,42200,22
20230626,091900,180714300,42300,42100,42300,42100,207
20230626,091800,171995600,42150,42150,42200,42100,305
20230626,091700,159149700,42150,42200,42200,42100,335
20230626,091600,145026100,42200,42250,42250,42200,282
20230626,091500,133121500,42300,42300,42300,42200,539
20230626,091400,110341550,42350,42350,42350,42350,21
20230626,091300,109452200,42350,42350,42350,42350,5
20230626,091200,109240450,42350,42300,42400,42300,140
20230626,091100,103306100,42300,42300,42350,42250,282
20230626,091000,91374500,42350,42350,42350,42300,119
20230626,090900,86334900,42400,42550,42550,42400,86
20230626,090800,82683650,42600,42650,42650,42550,85
20230626,090700,79064750,42550,42600,42650,42550,73
20230626,090600,75955300,42600,42750,42750,42600,201
20230626,090500,67372200,42700,43050,43050,42500,1118
20230626,090400,19331750,43050,43100,43150,43050,155
20230626,090300,12650800,43050,43100,43100,43050,74
20230626,090200,9461950,43150,43250,43250,43150,54
20230626,090100,7128900,43250,43200,43450,43200,14
20230626,090000,6523450,43450,43200,43450,43200,148