KissMeData/417010/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,205500,4181023250,27200,27200,27200,27200,489
20230626,205400,4181023250,27200,27200,27200,27200,0
20230626,205300,4181023250,27200,27200,27200,27200,0
20230626,205200,4181023250,27200,27200,27200,27200,0
20230626,205100,4181023250,27200,27200,27200,27200,0
20230626,205000,4181023250,27200,27200,27200,27200,0
20230626,204900,4181023250,27200,27200,27200,27200,0
20230626,204800,4181023250,27200,27200,27200,27200,0
20230626,204700,4181023250,27200,27200,27200,27200,0
20230626,204600,4181023250,27200,27200,27200,27200,0
20230626,204500,4181023250,27200,27200,27200,27200,0
20230626,204400,4181023250,27200,27200,27200,27200,0
20230626,204300,4181023250,27200,27200,27200,27200,0
20230626,204200,4181023250,27200,27200,27200,27200,0
20230626,204100,4181023250,27200,27200,27200,27200,0
20230626,204000,4181023250,27200,27200,27200,27200,0
20230626,203900,4181023250,27200,27200,27200,27200,0
20230626,203800,4181023250,27200,27200,27200,27200,0
20230626,203700,4181023250,27200,27200,27200,27200,0
20230626,203600,4181023250,27200,27200,27200,27200,0
20230626,203500,4181023250,27200,27200,27200,27200,0
20230626,203400,4181023250,27200,27200,27200,27200,0
20230626,203300,4181023250,27200,27200,27200,27200,0
20230626,203200,4181023250,27200,27200,27200,27200,0
20230626,203100,4181023250,27200,27200,27200,27200,0
20230626,203000,4181023250,27200,27200,27200,27200,0
20230626,202900,4181023250,27200,27200,27200,27200,0
20230626,202800,4181023250,27200,27200,27200,27200,0
20230626,202700,4181023250,27200,27200,27200,27200,0
20230626,202600,4181023250,27200,27200,27200,27200,0
20230626,202500,4181023250,27200,27200,27200,27200,489
20230626,202400,4181023250,27200,27200,27200,27200,0
20230626,202300,4181023250,27200,27200,27200,27200,0
20230626,202200,4181023250,27200,27200,27200,27200,0
20230626,202100,4181023250,27200,27200,27200,27200,0
20230626,202000,4181023250,27200,27200,27200,27200,0
20230626,201900,4181023250,27200,27200,27200,27200,0
20230626,201800,4181023250,27200,27200,27200,27200,0
20230626,201700,4181023250,27200,27200,27200,27200,0
20230626,201600,4181023250,27200,27200,27200,27200,0
20230626,201500,4181023250,27200,27200,27200,27200,0
20230626,201400,4181023250,27200,27200,27200,27200,0
20230626,201300,4181023250,27200,27200,27200,27200,0
20230626,201200,4181023250,27200,27200,27200,27200,0
20230626,201100,4181023250,27200,27200,27200,27200,0
20230626,201000,4181023250,27200,27200,27200,27200,0
20230626,200900,4181023250,27200,27200,27200,27200,0
20230626,200800,4181023250,27200,27200,27200,27200,0
20230626,200700,4181023250,27200,27200,27200,27200,0
20230626,200600,4181023250,27200,27200,27200,27200,0
20230626,200500,4181023250,27200,27200,27200,27200,0
20230626,200400,4181023250,27200,27200,27200,27200,0
20230626,200300,4181023250,27200,27200,27200,27200,0
20230626,200200,4181023250,27200,27200,27200,27200,0
20230626,200100,4181023250,27200,27200,27200,27200,0
20230626,200000,4181023250,27200,27200,27200,27200,0
20230626,195900,4181023250,27200,27200,27200,27200,0
20230626,195800,4181023250,27200,27200,27200,27200,0
20230626,195700,4181023250,27200,27200,27200,27200,0
20230626,195600,4181023250,27200,27200,27200,27200,0
20230626,195500,4181023250,27200,27200,27200,27200,489
20230626,195400,4181023250,27200,27200,27200,27200,0
20230626,195300,4181023250,27200,27200,27200,27200,0
20230626,195200,4181023250,27200,27200,27200,27200,0
20230626,195100,4181023250,27200,27200,27200,27200,0
20230626,195000,4181023250,27200,27200,27200,27200,0
20230626,194900,4181023250,27200,27200,27200,27200,0
20230626,194800,4181023250,27200,27200,27200,27200,0
20230626,194700,4181023250,27200,27200,27200,27200,0
20230626,194600,4181023250,27200,27200,27200,27200,0
20230626,194500,4181023250,27200,27200,27200,27200,0
20230626,194400,4181023250,27200,27200,27200,27200,0
20230626,194300,4181023250,27200,27200,27200,27200,0
20230626,194200,4181023250,27200,27200,27200,27200,0
20230626,194100,4181023250,27200,27200,27200,27200,0
20230626,194000,4181023250,27200,27200,27200,27200,0
20230626,193900,4181023250,27200,27200,27200,27200,0
20230626,193800,4181023250,27200,27200,27200,27200,0
20230626,193700,4181023250,27200,27200,27200,27200,0
20230626,193600,4181023250,27200,27200,27200,27200,0
20230626,193500,4181023250,27200,27200,27200,27200,0
20230626,193400,4181023250,27200,27200,27200,27200,0
20230626,193300,4181023250,27200,27200,27200,27200,0
20230626,193200,4181023250,27200,27200,27200,27200,0
20230626,193100,4181023250,27200,27200,27200,27200,0
20230626,193000,4181023250,27200,27200,27200,27200,0
20230626,192900,4181023250,27200,27200,27200,27200,0
20230626,192800,4181023250,27200,27200,27200,27200,0
20230626,192700,4181023250,27200,27200,27200,27200,0
20230626,192600,4181023250,27200,27200,27200,27200,0
20230626,192500,4181023250,27200,27200,27200,27200,489
20230626,192400,4181023250,27200,27200,27200,27200,0
20230626,192300,4181023250,27200,27200,27200,27200,0
20230626,192200,4181023250,27200,27200,27200,27200,0
20230626,192100,4181023250,27200,27200,27200,27200,0
20230626,192000,4181023250,27200,27200,27200,27200,0
20230626,191900,4181023250,27200,27200,27200,27200,0
20230626,191800,4181023250,27200,27200,27200,27200,0
20230626,191700,4181023250,27200,27200,27200,27200,0
20230626,191600,4181023250,27200,27200,27200,27200,0
20230626,191500,4181023250,27200,27200,27200,27200,0
20230626,191400,4181023250,27200,27200,27200,27200,0
20230626,191300,4181023250,27200,27200,27200,27200,0
20230626,191200,4181023250,27200,27200,27200,27200,0
20230626,191100,4181023250,27200,27200,27200,27200,0
20230626,191000,4181023250,27200,27200,27200,27200,0
20230626,190900,4181023250,27200,27200,27200,27200,0
20230626,190800,4181023250,27200,27200,27200,27200,0
20230626,190700,4181023250,27200,27200,27200,27200,0
20230626,190600,4181023250,27200,27200,27200,27200,0
20230626,190500,4181023250,27200,27200,27200,27200,0
20230626,190400,4181023250,27200,27200,27200,27200,0
20230626,190300,4181023250,27200,27200,27200,27200,0
20230626,190200,4181023250,27200,27200,27200,27200,0
20230626,190100,4181023250,27200,27200,27200,27200,0
20230626,190000,4181023250,27200,27200,27200,27200,0
20230626,185900,4181023250,27200,27200,27200,27200,0
20230626,185800,4181023250,27200,27200,27200,27200,0
20230626,185700,4181023250,27200,27200,27200,27200,0
20230626,185600,4181023250,27200,27200,27200,27200,0
20230626,185500,4181023250,27200,27200,27200,27200,489
20230626,185400,4181023250,27200,27200,27200,27200,0
20230626,185300,4181023250,27200,27200,27200,27200,0
20230626,185200,4181023250,27200,27200,27200,27200,0
20230626,185100,4181023250,27200,27200,27200,27200,0
20230626,185000,4181023250,27200,27200,27200,27200,0
20230626,184900,4181023250,27200,27200,27200,27200,0
20230626,184800,4181023250,27200,27200,27200,27200,0
20230626,184700,4181023250,27200,27200,27200,27200,0
20230626,184600,4181023250,27200,27200,27200,27200,0
20230626,184500,4181023250,27200,27200,27200,27200,0
20230626,184400,4181023250,27200,27200,27200,27200,0
20230626,184300,4181023250,27200,27200,27200,27200,0
20230626,184200,4181023250,27200,27200,27200,27200,0
20230626,184100,4181023250,27200,27200,27200,27200,0
20230626,184000,4181023250,27200,27200,27200,27200,0
20230626,183900,4181023250,27200,27200,27200,27200,0
20230626,183800,4181023250,27200,27200,27200,27200,0
20230626,183700,4181023250,27200,27200,27200,27200,0
20230626,183600,4181023250,27200,27200,27200,27200,0
20230626,183500,4181023250,27200,27200,27200,27200,0
20230626,183400,4181023250,27200,27200,27200,27200,0
20230626,183300,4181023250,27200,27200,27200,27200,0
20230626,183200,4181023250,27200,27200,27200,27200,0
20230626,183100,4181023250,27200,27200,27200,27200,0
20230626,183000,4181023250,27200,27200,27200,27200,0
20230626,182900,4181023250,27200,27200,27200,27200,0
20230626,182800,4181023250,27200,27200,27200,27200,0
20230626,182700,4181023250,27200,27200,27200,27200,0
20230626,182600,4181023250,27200,27200,27200,27200,0
20230626,182500,4181023250,27200,27200,27200,27200,489
20230626,182400,4181023250,27200,27200,27200,27200,0
20230626,182300,4181023250,27200,27200,27200,27200,0
20230626,182200,4181023250,27200,27200,27200,27200,0
20230626,182100,4181023250,27200,27200,27200,27200,0
20230626,182000,4181023250,27200,27200,27200,27200,0
20230626,181900,4181023250,27200,27200,27200,27200,0
20230626,181800,4181023250,27200,27200,27200,27200,0
20230626,181700,4181023250,27200,27200,27200,27200,0
20230626,181600,4181023250,27200,27200,27200,27200,0
20230626,181500,4181023250,27200,27200,27200,27200,0
20230626,181400,4181023250,27200,27200,27200,27200,0
20230626,181300,4181023250,27200,27200,27200,27200,0
20230626,181200,4181023250,27200,27200,27200,27200,0
20230626,181100,4181023250,27200,27200,27200,27200,0
20230626,181000,4181023250,27200,27200,27200,27200,0
20230626,180900,4181023250,27200,27200,27200,27200,0
20230626,180800,4181023250,27200,27200,27200,27200,0
20230626,180700,4181023250,27200,27200,27200,27200,0
20230626,180600,4181023250,27200,27200,27200,27200,0
20230626,180500,4181023250,27200,27200,27200,27200,0
20230626,180400,4181023250,27200,27200,27200,27200,0
20230626,180300,4181023250,27200,27200,27200,27200,0
20230626,180200,4181023250,27200,27200,27200,27200,0
20230626,180100,4181023250,27200,27200,27200,27200,0
20230626,180000,4181023250,27200,27200,27200,27200,0
20230626,175900,4181023250,27200,27200,27200,27200,0
20230626,175800,4181023250,27200,27200,27200,27200,0
20230626,175700,4181023250,27200,27200,27200,27200,0
20230626,175600,4181023250,27200,27200,27200,27200,0
20230626,175500,4181023250,27200,27200,27200,27200,489
20230626,175400,4181023250,27200,27200,27200,27200,0
20230626,175300,4181023250,27200,27200,27200,27200,0
20230626,175200,4181023250,27200,27200,27200,27200,0
20230626,175100,4181023250,27200,27200,27200,27200,0
20230626,175000,4181023250,27200,27200,27200,27200,0
20230626,174900,4181023250,27200,27200,27200,27200,0
20230626,174800,4181023250,27200,27200,27200,27200,0
20230626,174700,4181023250,27200,27200,27200,27200,0
20230626,174600,4181023250,27200,27200,27200,27200,0
20230626,174500,4181023250,27200,27200,27200,27200,0
20230626,174400,4181023250,27200,27200,27200,27200,0
20230626,174300,4181023250,27200,27200,27200,27200,0
20230626,174200,4181023250,27200,27200,27200,27200,0
20230626,174100,4181023250,27200,27200,27200,27200,0
20230626,174000,4181023250,27200,27200,27200,27200,0
20230626,173900,4181023250,27200,27200,27200,27200,0
20230626,173800,4181023250,27200,27200,27200,27200,0
20230626,173700,4181023250,27200,27200,27200,27200,0
20230626,173600,4181023250,27200,27200,27200,27200,0
20230626,173500,4181023250,27200,27200,27200,27200,0
20230626,173400,4181023250,27200,27200,27200,27200,0
20230626,173300,4181023250,27200,27200,27200,27200,0
20230626,173200,4181023250,27200,27200,27200,27200,0
20230626,173100,4181023250,27200,27200,27200,27200,0
20230626,173000,4181023250,27200,27200,27200,27200,0
20230626,172900,4181023250,27200,27200,27200,27200,0
20230626,172800,4181023250,27200,27200,27200,27200,0
20230626,172700,4181023250,27200,27200,27200,27200,0
20230626,172600,4181023250,27200,27200,27200,27200,0
20230626,172500,4181023250,27200,27200,27200,27200,489
20230626,172400,4181023250,27200,27200,27200,27200,0
20230626,172300,4181023250,27200,27200,27200,27200,0
20230626,172200,4181023250,27200,27200,27200,27200,0
20230626,172100,4181023250,27200,27200,27200,27200,0
20230626,172000,4181023250,27200,27200,27200,27200,0
20230626,171900,4181023250,27200,27200,27200,27200,0
20230626,171800,4181023250,27200,27200,27200,27200,0
20230626,171700,4181023250,27200,27200,27200,27200,0
20230626,171600,4181023250,27200,27200,27200,27200,0
20230626,171500,4181023250,27200,27200,27200,27200,0
20230626,171400,4181023250,27200,27200,27200,27200,0
20230626,171300,4181023250,27200,27200,27200,27200,0
20230626,171200,4181023250,27200,27200,27200,27200,0
20230626,171100,4181023250,27200,27200,27200,27200,0
20230626,171000,4181023250,27200,27200,27200,27200,0
20230626,170900,4181023250,27200,27200,27200,27200,0
20230626,170800,4181023250,27200,27200,27200,27200,0
20230626,170700,4181023250,27200,27200,27200,27200,0
20230626,170600,4181023250,27200,27200,27200,27200,0
20230626,170500,4181023250,27200,27200,27200,27200,0
20230626,170400,4181023250,27200,27200,27200,27200,0
20230626,170300,4181023250,27200,27200,27200,27200,0
20230626,170200,4181023250,27200,27200,27200,27200,0
20230626,170100,4181023250,27200,27200,27200,27200,0
20230626,170000,4181023250,27200,27200,27200,27200,0
20230626,165900,4181023250,27200,27200,27200,27200,0
20230626,165800,4181023250,27200,27200,27200,27200,0
20230626,165700,4181023250,27200,27200,27200,27200,0
20230626,165600,4181023250,27200,27200,27200,27200,0
20230626,165500,4181023250,27200,27200,27200,27200,489
20230626,165400,4181023250,27200,27200,27200,27200,0
20230626,165300,4181023250,27200,27200,27200,27200,0
20230626,165200,4181023250,27200,27200,27200,27200,0
20230626,165100,4181023250,27200,27200,27200,27200,0
20230626,165000,4181023250,27200,27200,27200,27200,0
20230626,164900,4181023250,27200,27200,27200,27200,0
20230626,164800,4181023250,27200,27200,27200,27200,0
20230626,164700,4181023250,27200,27200,27200,27200,0
20230626,164600,4181023250,27200,27200,27200,27200,0
20230626,164500,4181023250,27200,27200,27200,27200,0
20230626,164400,4181023250,27200,27200,27200,27200,0
20230626,164300,4181023250,27200,27200,27200,27200,0
20230626,164200,4181023250,27200,27200,27200,27200,0
20230626,164100,4181023250,27200,27200,27200,27200,0
20230626,164000,4181023250,27200,27200,27200,27200,0
20230626,163900,4181023250,27200,27200,27200,27200,0
20230626,163800,4181023250,27200,27200,27200,27200,0
20230626,163700,4181023250,27200,27200,27200,27200,0
20230626,163600,4181023250,27200,27200,27200,27200,0
20230626,163500,4181023250,27200,27200,27200,27200,0
20230626,163400,4181023250,27200,27200,27200,27200,0
20230626,163300,4181023250,27200,27200,27200,27200,0
20230626,163200,4181023250,27200,27200,27200,27200,0
20230626,163100,4181023250,27200,27200,27200,27200,0
20230626,163000,4181023250,27200,27200,27200,27200,0
20230626,162900,4181023250,27200,27200,27200,27200,0
20230626,162800,4181023250,27200,27200,27200,27200,0
20230626,162700,4181023250,27200,27200,27200,27200,0
20230626,162600,4181023250,27200,27200,27200,27200,0
20230626,162500,4181023250,27200,27200,27200,27200,489
20230626,162400,4181023250,27200,27200,27200,27200,0
20230626,162300,4181023250,27200,27200,27200,27200,0
20230626,162200,4181023250,27200,27200,27200,27200,0
20230626,162100,4181023250,27200,27200,27200,27200,0
20230626,162000,4181023250,27200,27200,27200,27200,0
20230626,161900,4181023250,27200,27200,27200,27200,0
20230626,161800,4181023250,27200,27200,27200,27200,0
20230626,161700,4181023250,27200,27200,27200,27200,0
20230626,161600,4181023250,27200,27200,27200,27200,0
20230626,161500,4181023250,27200,27200,27200,27200,0
20230626,161400,4181023250,27200,27200,27200,27200,0
20230626,161300,4181023250,27200,27200,27200,27200,0
20230626,161200,4181023250,27200,27200,27200,27200,0
20230626,161100,4181023250,27200,27200,27200,27200,0
20230626,161000,4181023250,27200,27200,27200,27200,0
20230626,160900,4181023250,27200,27200,27200,27200,0
20230626,160800,4181023250,27200,27200,27200,27200,0
20230626,160700,4181023250,27200,27200,27200,27200,0
20230626,160600,4181023250,27200,27200,27200,27200,0
20230626,160500,4181023250,27200,27200,27200,27200,0
20230626,160400,4181023250,27200,27200,27200,27200,0
20230626,160300,4181023250,27200,27200,27200,27200,0
20230626,160200,4181023250,27200,27200,27200,27200,0
20230626,160100,4181023250,27200,27200,27200,27200,0
20230626,160000,4181023250,27200,27200,27200,27200,0
20230626,155900,4181023250,27200,27200,27200,27200,0
20230626,155800,4181023250,27200,27200,27200,27200,0
20230626,155700,4181023250,27200,27200,27200,27200,0
20230626,155600,4181023250,27200,27200,27200,27200,0
20230626,155500,4181023250,27200,27200,27200,27200,489
20230626,155400,4181023250,27200,27200,27200,27200,0
20230626,155300,4181023250,27200,27200,27200,27200,0
20230626,155200,4181023250,27200,27200,27200,27200,0
20230626,155100,4181023250,27200,27200,27200,27200,0
20230626,155000,4181023250,27200,27200,27200,27200,0
20230626,154900,4181023250,27200,27200,27200,27200,0
20230626,154800,4181023250,27200,27200,27200,27200,0
20230626,154700,4181023250,27200,27200,27200,27200,0
20230626,154600,4181023250,27200,27200,27200,27200,0
20230626,154500,4181023250,27200,27200,27200,27200,0
20230626,154400,4181023250,27200,27200,27200,27200,0
20230626,154300,4181023250,27200,27200,27200,27200,0
20230626,154200,4181023250,27200,27200,27200,27200,0
20230626,154100,4181023250,27200,27200,27200,27200,0
20230626,154000,4181023250,27200,27200,27200,27200,0
20230626,153900,4181023250,27200,27200,27200,27200,0
20230626,153800,4181023250,27200,27200,27200,27200,0
20230626,153700,4181023250,27200,27200,27200,27200,0
20230626,153600,4181023250,27200,27200,27200,27200,0
20230626,153500,4181023250,27200,27200,27200,27200,0
20230626,153400,4181023250,27200,27200,27200,27200,0
20230626,153300,4181023250,27200,27200,27200,27200,0
20230626,153200,4181023250,27200,27200,27200,27200,0
20230626,153100,4181023250,27200,27200,27200,27200,0
20230626,153000,4181023250,27200,27200,27200,27200,489
20230626,152900,4167722450,27050,27050,27050,27050,0
20230626,152800,4167722450,27050,27050,27050,27050,0
20230626,152700,4167722450,27050,27050,27050,27050,0
20230626,152600,4167722450,27050,27050,27050,27050,0
20230626,152500,4167722450,27050,27050,27050,27050,0
20230626,152400,4167722450,27050,27050,27050,27050,0
20230626,152300,4167722450,27050,27050,27050,27050,0
20230626,152200,4167722450,27050,27050,27050,27050,0
20230626,152100,4167722450,27050,27050,27050,27050,0
20230626,152000,4167722450,27050,27050,27050,27050,0
20230626,151900,4167722450,27050,27000,27250,27000,362
20230626,151800,4157882750,27000,27200,27200,27000,588
20230626,151700,4141904950,27000,27000,27200,27000,479
20230626,151600,4128903250,27150,27000,27150,26950,733
20230626,151500,4109040050,27150,27000,27150,26950,539
20230626,151400,4094433550,26950,26950,27100,26950,143
20230626,151300,4090571650,26950,26950,27100,26950,486
20230626,151200,4077449750,27000,27050,27100,27000,764
20230626,151100,4056818750,27050,27000,27100,27000,136
20230626,151000,4053142200,27050,27000,27100,27000,93
20230626,150900,4050627550,27000,27000,27100,26950,193
20230626,150800,4045415650,27000,26950,27100,26950,76
20230626,150700,4043365500,27100,27000,27100,26950,341
20230626,150600,4034158750,27000,27000,27100,26950,90
20230626,150500,4031727500,27000,27000,27100,27000,68
20230626,150400,4029890800,27000,26950,27100,26950,90
20230626,150300,4027460500,26950,27000,27100,26950,116
20230626,150200,4024330850,27000,26950,27100,26950,1012
20230626,150100,3997006150,26950,26950,27000,26950,100
20230626,150000,3994309200,26950,27000,27000,26900,275
20230626,145900,3986895700,26900,26900,27000,26900,83
20230626,145800,3984661150,27000,27000,27000,26900,86
20230626,145700,3982343950,26950,26900,27100,26900,118
20230626,145600,3979158950,26950,27000,27050,26900,199
20230626,145500,3973794800,26900,26900,27050,26900,256
20230626,145400,3966896500,26900,26900,27050,26900,95
20230626,145300,3964337550,27100,27000,27100,26900,136
20230626,145200,3960673300,27000,27000,27100,26900,109
20230626,145100,3957731850,27000,26900,27000,26900,152
20230626,145000,3953639400,26900,26900,27000,26900,69
20230626,144900,3951780250,27000,26950,27100,26950,100
20230626,144800,3949079150,26950,26900,27000,26900,204
20230626,144700,3943588050,26900,26950,27050,26900,309
20230626,144600,3935272350,26950,26950,27000,26900,183
20230626,144500,3930339500,26950,27050,27050,26950,220
20230626,144400,3924407400,27050,27050,27100,27000,113
20230626,144300,3921352600,27050,27000,27100,27000,86
20230626,144200,3919028750,27050,27050,27100,26950,2301
20230626,144100,3856904500,27050,27000,27200,27000,109
20230626,144000,3853949050,27000,27050,27200,27000,75
20230626,143900,3851921750,27050,27100,27200,27050,489
20230626,143800,3838685850,27150,27050,27200,27050,80
20230626,143700,3836519050,27100,27050,27150,27050,90
20230626,143600,3834082000,27050,27050,27200,27050,200
20230626,143500,3828658750,27100,27050,27150,27050,151
20230626,143400,3824566000,27050,27150,27150,27050,72
20230626,143300,3822616600,27150,27050,27150,27050,122
20230626,143200,3819308350,27050,27050,27100,27050,128
20230626,143100,3815843850,27050,27050,27100,27000,141
20230626,143000,3812029650,27050,27000,27200,27000,155
20230626,142900,3807828550,27000,27000,27100,27000,82
20230626,142800,3805613150,27050,27050,27050,27000,173
20230626,142700,3800934850,27050,27000,27050,27000,158
20230626,142600,3796667900,27000,27050,27200,27000,421
20230626,142500,3785278150,27050,27050,27250,27050,132
20230626,142400,3781694500,27050,27050,27150,27050,71
20230626,142300,3779773150,27050,27100,27200,27050,100
20230626,142200,3777060000,27100,27150,27150,27100,80
20230626,142100,3774890400,27150,27100,27200,27100,94
20230626,142000,3772338250,27100,27150,27200,27100,180
20230626,141900,3767447600,27150,27100,27200,27100,95
20230626,141800,3764869350,27100,27150,27200,27100,72
20230626,141700,3762915400,27150,27100,27150,27100,79
20230626,141600,3760772250,27100,27100,27150,27100,66
20230626,141500,3758982550,27100,27150,27200,27100,94
20230626,141400,3756432750,27150,27050,27200,27050,93
20230626,141300,3753908800,27050,27150,27150,27050,107
20230626,141200,3751012650,27150,27150,27200,27050,80
20230626,141100,3748842100,27150,27100,27150,27050,105
20230626,141000,3745998950,27100,27050,27100,27050,69
20230626,140900,3744131850,27050,27100,27200,27050,203
20230626,140800,3738623450,27100,27250,27250,27050,617
20230626,140700,3721902300,27150,27100,27150,27100,688
20230626,140600,3703240300,27150,27100,27150,27100,126
20230626,140500,3699822500,27100,27100,27150,27100,132
20230626,140400,3696244350,27200,27250,27250,27150,73
20230626,140300,3694258350,27100,27100,27200,27100,66
20230626,140200,3692465950,27100,27150,27200,27100,41
20230626,140100,3691353150,27250,27150,27250,27100,36
20230626,140000,3690374600,27250,27150,27250,27150,250
20230626,135900,3683579000,27150,27200,27200,27150,75
20230626,135800,3681542200,27200,27200,27250,27200,89
20230626,135700,3679118350,27250,27250,27250,27150,36
20230626,135600,3678138750,27150,27200,27250,27150,82
20230626,135500,3675907700,27200,27200,27250,27200,44
20230626,135400,3674709750,27200,27200,27200,27150,36
20230626,135300,3673730900,27250,27200,27250,27200,95
20230626,135200,3671143650,27150,27150,27200,27100,36
20230626,135100,3670166200,27200,27200,27250,27200,52
20230626,135000,3668751400,27200,27100,27250,27100,91
20230626,134900,3666281200,27250,27200,27250,27100,81
20230626,134800,3664076000,27200,27250,27250,27150,186
20230626,134700,3659008950,27250,27150,27250,27150,58
20230626,134600,3657430550,27150,27100,27250,27100,52
20230626,134500,3656017850,27250,27150,27250,27100,64
20230626,134400,3654278200,27250,27100,27250,27050,149
20230626,134300,3650238050,27150,27150,27250,27150,51
20230626,134200,3648852300,27250,27250,27250,27100,65
20230626,134100,3647084200,27050,27150,27250,27050,537
20230626,134000,3632527700,27250,27250,27250,27150,61
20230626,133900,3630867550,27250,27150,27250,27150,81
20230626,133800,3628662500,27200,27200,27200,27150,43
20230626,133700,3627494200,27150,27150,27200,27150,96
20230626,133600,3624884450,27200,27150,27200,27150,116
20230626,133500,3621730300,27150,27200,27200,27150,120
20230626,133400,3618471200,27200,27150,27200,27150,98
20230626,133300,3615807150,27150,27200,27250,27150,65
20230626,133200,3614040100,27250,27250,27250,27200,286
20230626,133100,3606256800,27200,27250,27250,27200,208
20230626,133000,3600597700,27200,27200,27250,27200,85
20230626,132900,3598284050,27200,27200,27250,27200,57
20230626,132800,3596732200,27200,27250,27300,27200,121
20230626,132700,3593434650,27300,27300,27300,27250,36
20230626,132600,3592452900,27250,27250,27300,27250,101
20230626,132500,3589697000,27300,27250,27300,27250,85
20230626,132400,3587379300,27250,27250,27300,27250,41
20230626,132300,3586261400,27300,27250,27300,27200,89
20230626,132200,3583835800,27200,27200,27250,27200,59
20230626,132100,3582229450,27200,27200,27250,27200,77
20230626,132000,3580132250,27250,27300,27300,27200,62
20230626,131900,3578442700,27250,27250,27300,27250,43
20230626,131800,3577269850,27200,27300,27350,27200,103
20230626,131700,3574458800,27350,27250,27350,27200,140
20230626,131600,3570646850,27200,27300,27300,27200,496
20230626,131500,3557135750,27300,27250,27350,27250,88
20230626,131400,3554731850,27250,27250,27300,27250,61
20230626,131300,3553068350,27250,27250,27300,27250,28
20230626,131200,3552305000,27250,27250,27350,27250,215
20230626,131100,3546437600,27250,27250,27300,27250,42
20230626,131000,3545292400,27300,27300,27300,27250,93
20230626,130900,3542754550,27250,27300,27300,27250,83
20230626,130800,3540491350,27250,27250,27300,27200,40
20230626,130700,3539401300,27250,27200,27300,27200,80
20230626,130600,3537218850,27200,27250,27250,27200,437
20230626,130500,3525326950,27300,27250,27350,27250,75
20230626,130400,3523277400,27250,27250,27350,27250,36
20230626,130300,3522294900,27200,27200,27350,27200,48
20230626,130200,3520986200,27250,27250,27250,27250,15
20230626,130100,3520577450,27350,27200,27350,27200,106
20230626,130000,3517684050,27200,27250,27300,27200,66
20230626,125900,3515885450,27200,27200,27250,27200,91
20230626,125800,3513407350,27250,27250,27300,27200,69
20230626,125700,3511527550,27250,27200,27250,27200,43
20230626,125600,3510357200,27200,27200,27250,27200,398
20230626,125500,3499528000,27200,27200,27250,27200,42
20230626,125400,3498385200,27250,27200,27250,27200,80
20230626,125300,3496206600,27250,27250,27250,27200,536
20230626,125200,3481623800,27200,27250,27250,27200,45
20230626,125100,3480399100,27250,27300,27350,27250,91
20230626,125000,3477914850,27350,27200,27350,27200,149
20230626,124900,3473844650,27200,27200,27350,27200,43
20230626,124800,3472671750,27200,27300,27350,27200,332
20230626,124700,3463618250,27350,27250,27350,27250,49
20230626,124600,3462279850,27250,27250,27350,27250,89
20230626,124500,3459848500,27350,27250,27350,27250,81
20230626,124400,3457635250,27250,27200,27350,27200,36
20230626,124300,3456652400,27200,27250,27300,27200,1071
20230626,124200,3427469850,27200,27250,27250,27200,80
20230626,124100,3425290900,27250,27250,27400,27250,30
20230626,124000,3424472050,27250,27200,27350,27200,148
20230626,123900,3420435750,27250,27350,27400,27200,209
20230626,123800,3414740950,27250,27350,27400,27250,54
20230626,123700,3413263150,27350,27300,27400,27300,64
20230626,123600,3411511300,27400,27300,27400,27250,344
20230626,123500,3402134800,27350,27350,27400,27300,306
20230626,123400,3393762400,27350,27350,27400,27350,111
20230626,123300,3390726200,27400,27350,27400,27350,108
20230626,123200,3387768400,27400,27400,27400,27350,58
20230626,123100,3386180350,27400,27350,27400,27350,87
20230626,123000,3383799450,27350,27350,27350,27300,69
20230626,122900,3381913000,27300,27250,27350,27250,50
20230626,122800,3380547950,27350,27350,27350,27250,56
20230626,122700,3379018950,27250,27400,27400,27250,80
20230626,122600,3376831550,27300,27300,27400,27250,185
20230626,122500,3371779200,27300,27300,27400,27300,36
20230626,122400,3370795600,27400,27300,27400,27300,74
20230626,122300,3368773400,27250,27300,27400,27250,57
20230626,122200,3367216200,27300,27250,27300,27250,192
20230626,122100,3361983850,27250,27300,27300,27250,117
20230626,122000,3358791150,27250,27300,27300,27250,24
20230626,121900,3358136650,27300,27300,27300,27250,115
20230626,121800,3354998200,27250,27250,27300,27250,35
20230626,121700,3354044100,27300,27300,27300,27250,75
20230626,121600,3351997750,27300,27200,27300,27200,230
20230626,121500,3345730900,27200,27250,27250,27200,36
20230626,121400,3344750950,27250,27200,27250,27200,75
20230626,121300,3342708600,27250,27250,27250,27200,51
20230626,121200,3341319900,27200,27250,27250,27200,282
20230626,121100,3333636600,27300,27300,27300,27250,82
20230626,121000,3331399050,27250,27300,27300,27250,45
20230626,120900,3330171950,27250,27300,27300,27250,52
20230626,120800,3328753400,27250,27250,27400,27250,83
20230626,120700,3326482450,27250,27300,27400,27250,33
20230626,120600,3325582250,27300,27400,27400,27300,35
20230626,120500,3324626050,27350,27300,27400,27300,112
20230626,120400,3321563750,27300,27250,27300,27250,33
20230626,120300,3320663550,27300,27300,27300,27300,45
20230626,120200,3319435050,27350,27300,27350,27250,92
20230626,120100,3316921500,27300,27300,27350,27300,100
20230626,120000,3314191100,27300,27350,27350,27100,593
20230626,115900,3298080300,27250,27300,27350,27250,63
20230626,115800,3296360300,27350,27200,27350,27200,37
20230626,115700,3295351150,27200,27150,27350,27150,52
20230626,115600,3293934200,27150,27150,27300,27150,27
20230626,115500,3293200250,27250,27350,27350,27250,90
20230626,115400,3290744250,27250,27150,27250,27150,29
20230626,115300,3289955400,27250,27150,27350,27150,59
20230626,115200,3288347050,27200,27200,27200,27150,30
20230626,115100,3287531400,27150,27150,27200,27150,65
20230626,115000,3285764800,27150,27150,27200,27150,217
20230626,114900,3279871000,27150,27200,27200,27150,60
20230626,114800,3278240450,27200,27150,27250,27150,29
20230626,114700,3277451600,27150,27150,27250,27150,88
20230626,114600,3275056400,27150,27200,27250,27150,1080
20230626,114500,3245687550,27200,27200,27250,27200,65
20230626,114400,3243917350,27250,27250,27250,27200,73
20230626,114300,3241929200,27200,27250,27250,27200,379
20230626,114200,3231602500,27250,27400,27400,27250,30
20230626,114100,3230783300,27400,27400,27550,27400,2112
20230626,114000,3172610550,27300,27200,27550,27200,4024
20230626,113900,3061990400,27250,27200,27250,27200,64
20230626,113800,3060247450,27200,27200,27250,27200,44
20230626,113700,3059049500,27150,27150,27250,27150,90
20230626,113600,3056603550,27200,27200,27200,27150,54
20230626,113500,3055135800,27150,27150,27200,27150,29
20230626,113400,3054348050,27150,27150,27200,27150,257
20230626,113300,3047369050,27200,27200,27200,27150,132
20230626,113200,3043781700,27150,27250,27250,27150,321
20230626,113100,3035051100,27150,27200,27250,27150,115
20230626,113000,3031923450,27200,27200,27250,27200,64
20230626,112900,3030181500,27250,27200,27250,27150,241
20230626,112800,3023626250,27150,27150,27200,27150,66
20230626,112700,3021832450,27150,27150,27200,27150,67
20230626,112600,3020011900,27150,27150,27200,27150,69
20230626,112500,3018136150,27200,27150,27200,27150,157
20230626,112400,3013867150,27150,27200,27200,27150,60
20230626,112300,3012236700,27150,27150,27200,27150,51
20230626,112200,3010851050,27100,27200,27200,27100,140
20230626,112100,3007048000,27150,27150,27200,27150,30
20230626,112000,3006233050,27150,27100,27150,27100,250
20230626,111900,2999446500,27100,27150,27150,27100,86
20230626,111800,2997113000,27150,27150,27150,27100,115
20230626,111700,2993991800,27100,27150,27150,27100,76
20230626,111600,2991929450,27100,27100,27150,27100,49
20230626,111500,2990600550,27150,27100,27150,27100,49
20230626,111400,2989271250,27150,27150,27150,27050,647
20230626,111300,2971749900,27100,27100,27200,27100,175
20230626,111200,2967001200,27100,27100,27150,27050,545
20230626,111100,2952239850,27100,27100,27100,27050,52
20230626,111000,2950831700,27050,27050,27100,27050,96
20230626,110900,2948231550,27050,27150,27150,27050,70
20230626,110800,2946333650,27100,27100,27150,27050,54
20230626,110700,2944870550,27000,26900,27100,26900,87
20230626,110600,2942516450,26900,27050,27100,26900,828
20230626,110500,2920155550,27050,27100,27100,27050,65
20230626,110400,2918395100,27050,27050,27100,27050,73
20230626,110300,2916420000,27100,27150,27150,27050,155
20230626,110200,2912219900,27100,27100,27150,27100,328
20230626,110100,2903328300,27100,27100,27150,27100,59
20230626,110000,2901728100,27150,27150,27150,27100,70
20230626,105900,2899830000,27150,27150,27200,27050,104
20230626,105800,2897007400,27050,27150,27200,27050,777
20230626,105700,2875912600,27150,27200,27200,27150,85
20230626,105600,2873601650,27150,27100,27200,27100,347
20230626,105500,2864184550,27050,27050,27100,27050,70
20230626,105400,2862289950,27050,27000,27050,27000,66
20230626,105300,2860505350,27000,27050,27100,27000,53
20230626,105200,2859071650,27050,27050,27100,27000,429
20230626,105100,2847474150,27050,26950,27050,26900,766
20230626,105000,2826774000,26950,26900,27000,26900,55
20230626,104900,2825291800,26900,26950,27000,26900,141
20230626,104800,2821489350,27000,26950,27000,26950,38
20230626,104700,2820464450,27000,27000,27050,26950,121
20230626,104600,2817198700,27000,27000,27050,27000,95
20230626,104500,2814633300,27000,27050,27050,26900,319
20230626,104400,2806011900,27000,26950,27050,26900,1939
20230626,104300,2753661100,26950,26800,27000,26800,302
20230626,104200,2745522500,26950,26750,26950,26750,339
20230626,104100,2736405750,26700,26700,26750,26700,54
20230626,104000,2734962050,26700,26750,26750,26550,3001
20230626,103900,2655079850,26800,26750,26800,26750,1691
20230626,103800,2609763350,26750,26850,26850,26750,1151
20230626,103700,2578893750,26800,26800,26950,26800,684
20230626,103600,2560506200,26800,26700,26800,26700,1169
20230626,103500,2529228250,26700,26700,26750,26650,314
20230626,103400,2520847100,26650,26650,26700,26650,52
20230626,103300,2519460200,26700,26650,26700,26650,139
20230626,103200,2515750200,26650,26700,26700,26600,709
20230626,103100,2496846100,26650,26700,26750,26650,304
20230626,103000,2488729050,26750,26600,26750,26600,99
20230626,102900,2486087700,26650,26650,26700,26600,479
20230626,102800,2473316650,26650,26550,26700,26550,371
20230626,102700,2463447650,26550,26600,26600,26550,256
20230626,102600,2456648200,26600,26500,26600,26500,1103
20230626,102500,2427403550,26450,26550,26550,26400,3463
20230626,102400,2335827600,26550,26600,26600,26500,5514
20230626,102300,2189621450,26600,26700,26700,26550,362
20230626,102200,2179995850,26700,26600,26700,26550,3054
20230626,102100,2098762200,26550,26750,26800,26550,4607
20230626,102000,1976195250,26800,26700,26800,26700,881
20230626,101900,1952653300,26750,26750,26750,26650,1068
20230626,101800,1924143400,26700,26700,26700,26550,5405
20230626,101700,1780499850,26700,26650,26700,26500,12691
20230626,101600,1443827850,26700,26750,26750,26600,3654
20230626,101500,1346431450,26750,26800,26800,26700,1520
20230626,101400,1305796700,26800,26800,26800,26700,1637
20230626,101300,1262019850,26800,26900,26900,26800,3060
20230626,101200,1179945350,26900,26950,26950,26850,3747
20230626,101100,1079150900,26950,27100,27100,26950,569
20230626,101000,1063814150,27000,27000,27100,26950,522
20230626,100900,1049727350,27000,27000,27100,26950,599
20230626,100800,1033567500,27000,27150,27150,27000,6340
20230626,100700,862131750,27150,27200,27200,27150,150
20230626,100600,858059150,27150,27150,27200,27150,441
20230626,100500,846085400,27150,27150,27150,27150,50
20230626,100400,844727900,27150,27150,27150,27150,5
20230626,100300,844592150,27150,27150,27150,27150,120
20230626,100200,841334150,27150,27200,27200,27150,368
20230626,100100,831342750,27150,27150,27150,27150,22
20230626,100000,830745450,27150,27200,27200,27150,269
20230626,095900,823435500,27150,27200,27200,27150,15
20230626,095800,823028000,27200,27150,27200,27150,202
20230626,095700,817536200,27100,27150,27150,27100,150
20230626,095600,813468700,27150,27150,27150,27150,114
20230626,095500,810373600,27150,27150,27150,27150,287
20230626,095400,802581550,27150,27250,27250,27150,845
20230626,095300,779612500,27200,27250,27250,27150,1460
20230626,095200,739949750,27250,27250,27250,27250,50
20230626,095100,738587250,27250,27250,27250,27250,49
20230626,095000,737252000,27250,27200,27250,27200,92
20230626,094900,734746000,27250,27300,27300,27150,1695
20230626,094800,688628450,27350,27300,27350,27300,78
20230626,094700,686499000,27300,27350,27350,27300,491
20230626,094600,673094600,27300,27350,27350,27300,101
20230626,094500,670332300,27350,27350,27350,27350,367
20230626,094400,660294850,27400,27400,27400,27400,0
20230626,094300,660294850,27400,27450,27450,27400,226
20230626,094200,654102400,27450,27450,27450,27400,22
20230626,094100,653499300,27450,27400,27450,27400,57
20230626,094000,651937400,27400,27400,27400,27400,10
20230626,093900,651663400,27400,27400,27450,27400,417
20230626,093800,640237300,27450,27450,27450,27450,391
20230626,093700,629504350,27450,27450,27450,27450,177
20230626,093600,624645700,27450,27450,27450,27450,5
20230626,093500,624508450,27450,27450,27500,27450,70
20230626,093400,622586850,27450,27450,27450,27450,11
20230626,093300,622284900,27500,27550,27550,27500,17
20230626,093200,621816850,27400,27450,27550,27400,344
20230626,093100,612388550,27450,27450,27450,27450,88
20230626,093000,609972950,27400,27500,27500,27400,1144
20230626,092900,578616150,27550,27500,27550,27500,25
20230626,092800,577927950,27500,27500,27500,27400,497
20230626,092700,564273150,27500,27400,27500,27400,548
20230626,092600,549257750,27400,27550,27550,27400,464
20230626,092500,536543850,27550,27450,27550,27450,208
20230626,092400,530834150,27450,27250,27450,27250,2332
20230626,092300,467052850,27250,27250,27250,27200,655
20230626,092200,449204750,27250,27250,27250,27200,278
20230626,092100,441634250,27250,27300,27300,27250,321
20230626,092000,432884000,27350,27350,27350,27350,4
20230626,091900,432774600,27350,27250,27350,27200,860
20230626,091800,409348450,27200,27200,27200,27200,701
20230626,091700,390281250,27200,27150,27200,27150,732
20230626,091600,370400150,27150,27150,27150,27100,441
20230626,091500,358433000,27100,27250,27250,27000,5711
20230626,091400,203829600,27300,27350,27350,27300,306
20230626,091300,195475250,27350,27350,27350,27300,441
20230626,091200,183432150,27350,27400,27400,27350,403
20230626,091100,172409600,27400,27450,27450,27400,335
20230626,091000,163221200,27500,27450,27500,27450,348
20230626,090900,153665900,27450,27450,27450,27450,97
20230626,090800,151003250,27450,27350,27450,27350,222
20230626,090700,144926750,27350,27400,27450,27300,1242
20230626,090600,110970700,27450,27500,27500,27450,177
20230626,090500,106105750,27450,27450,27450,27400,159
20230626,090400,101741250,27400,27350,27400,27350,221
20230626,090300,95686100,27400,27400,27450,27350,686
20230626,090200,76893000,27450,27550,27550,27400,465
20230626,090100,64122550,27550,27600,27600,27550,560
20230626,090000,48683850,27650,27850,27850,27600,1683