KissMeData/417010/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,205200,6671410500,25950,25950,25950,25950,4316
20230627,205100,6671410500,25950,25950,25950,25950,0
20230627,205000,6671410500,25950,25950,25950,25950,0
20230627,204900,6671410500,25950,25950,25950,25950,0
20230627,204800,6671410500,25950,25950,25950,25950,0
20230627,204700,6671410500,25950,25950,25950,25950,0
20230627,204600,6671410500,25950,25950,25950,25950,0
20230627,204500,6671410500,25950,25950,25950,25950,0
20230627,204400,6671410500,25950,25950,25950,25950,0
20230627,204300,6671410500,25950,25950,25950,25950,0
20230627,204200,6671410500,25950,25950,25950,25950,0
20230627,204100,6671410500,25950,25950,25950,25950,0
20230627,204000,6671410500,25950,25950,25950,25950,0
20230627,203900,6671410500,25950,25950,25950,25950,0
20230627,203800,6671410500,25950,25950,25950,25950,0
20230627,203700,6671410500,25950,25950,25950,25950,0
20230627,203600,6671410500,25950,25950,25950,25950,0
20230627,203500,6671410500,25950,25950,25950,25950,0
20230627,203400,6671410500,25950,25950,25950,25950,0
20230627,203300,6671410500,25950,25950,25950,25950,0
20230627,203200,6671410500,25950,25950,25950,25950,0
20230627,203100,6671410500,25950,25950,25950,25950,0
20230627,203000,6671410500,25950,25950,25950,25950,0
20230627,202900,6671410500,25950,25950,25950,25950,0
20230627,202800,6671410500,25950,25950,25950,25950,0
20230627,202700,6671410500,25950,25950,25950,25950,0
20230627,202600,6671410500,25950,25950,25950,25950,0
20230627,202500,6671410500,25950,25950,25950,25950,0
20230627,202400,6671410500,25950,25950,25950,25950,0
20230627,202300,6671410500,25950,25950,25950,25950,0
20230627,202200,6671410500,25950,25950,25950,25950,4316
20230627,202100,6671410500,25950,25950,25950,25950,0
20230627,202000,6671410500,25950,25950,25950,25950,0
20230627,201900,6671410500,25950,25950,25950,25950,0
20230627,201800,6671410500,25950,25950,25950,25950,0
20230627,201700,6671410500,25950,25950,25950,25950,0
20230627,201600,6671410500,25950,25950,25950,25950,0
20230627,201500,6671410500,25950,25950,25950,25950,0
20230627,201400,6671410500,25950,25950,25950,25950,0
20230627,201300,6671410500,25950,25950,25950,25950,0
20230627,201200,6671410500,25950,25950,25950,25950,0
20230627,201100,6671410500,25950,25950,25950,25950,0
20230627,201000,6671410500,25950,25950,25950,25950,0
20230627,200900,6671410500,25950,25950,25950,25950,0
20230627,200800,6671410500,25950,25950,25950,25950,0
20230627,200700,6671410500,25950,25950,25950,25950,0
20230627,200600,6671410500,25950,25950,25950,25950,0
20230627,200500,6671410500,25950,25950,25950,25950,0
20230627,200400,6671410500,25950,25950,25950,25950,0
20230627,200300,6671410500,25950,25950,25950,25950,0
20230627,200200,6671410500,25950,25950,25950,25950,0
20230627,200100,6671410500,25950,25950,25950,25950,0
20230627,200000,6671410500,25950,25950,25950,25950,0
20230627,195900,6671410500,25950,25950,25950,25950,0
20230627,195800,6671410500,25950,25950,25950,25950,0
20230627,195700,6671410500,25950,25950,25950,25950,0
20230627,195600,6671410500,25950,25950,25950,25950,0
20230627,195500,6671410500,25950,25950,25950,25950,0
20230627,195400,6671410500,25950,25950,25950,25950,0
20230627,195300,6671410500,25950,25950,25950,25950,0
20230627,195200,6671410500,25950,25950,25950,25950,4316
20230627,195100,6671410500,25950,25950,25950,25950,0
20230627,195000,6671410500,25950,25950,25950,25950,0
20230627,194900,6671410500,25950,25950,25950,25950,0
20230627,194800,6671410500,25950,25950,25950,25950,0
20230627,194700,6671410500,25950,25950,25950,25950,0
20230627,194600,6671410500,25950,25950,25950,25950,0
20230627,194500,6671410500,25950,25950,25950,25950,0
20230627,194400,6671410500,25950,25950,25950,25950,0
20230627,194300,6671410500,25950,25950,25950,25950,0
20230627,194200,6671410500,25950,25950,25950,25950,0
20230627,194100,6671410500,25950,25950,25950,25950,0
20230627,194000,6671410500,25950,25950,25950,25950,0
20230627,193900,6671410500,25950,25950,25950,25950,0
20230627,193800,6671410500,25950,25950,25950,25950,0
20230627,193700,6671410500,25950,25950,25950,25950,0
20230627,193600,6671410500,25950,25950,25950,25950,0
20230627,193500,6671410500,25950,25950,25950,25950,0
20230627,193400,6671410500,25950,25950,25950,25950,0
20230627,193300,6671410500,25950,25950,25950,25950,0
20230627,193200,6671410500,25950,25950,25950,25950,0
20230627,193100,6671410500,25950,25950,25950,25950,0
20230627,193000,6671410500,25950,25950,25950,25950,0
20230627,192900,6671410500,25950,25950,25950,25950,0
20230627,192800,6671410500,25950,25950,25950,25950,0
20230627,192700,6671410500,25950,25950,25950,25950,0
20230627,192600,6671410500,25950,25950,25950,25950,0
20230627,192500,6671410500,25950,25950,25950,25950,0
20230627,192400,6671410500,25950,25950,25950,25950,0
20230627,192300,6671410500,25950,25950,25950,25950,0
20230627,192200,6671410500,25950,25950,25950,25950,4316
20230627,192100,6671410500,25950,25950,25950,25950,0
20230627,192000,6671410500,25950,25950,25950,25950,0
20230627,191900,6671410500,25950,25950,25950,25950,0
20230627,191800,6671410500,25950,25950,25950,25950,0
20230627,191700,6671410500,25950,25950,25950,25950,0
20230627,191600,6671410500,25950,25950,25950,25950,0
20230627,191500,6671410500,25950,25950,25950,25950,0
20230627,191400,6671410500,25950,25950,25950,25950,0
20230627,191300,6671410500,25950,25950,25950,25950,0
20230627,191200,6671410500,25950,25950,25950,25950,0
20230627,191100,6671410500,25950,25950,25950,25950,0
20230627,191000,6671410500,25950,25950,25950,25950,0
20230627,190900,6671410500,25950,25950,25950,25950,0
20230627,190800,6671410500,25950,25950,25950,25950,0
20230627,190700,6671410500,25950,25950,25950,25950,0
20230627,190600,6671410500,25950,25950,25950,25950,0
20230627,190500,6671410500,25950,25950,25950,25950,0
20230627,190400,6671410500,25950,25950,25950,25950,0
20230627,190300,6671410500,25950,25950,25950,25950,0
20230627,190200,6671410500,25950,25950,25950,25950,0
20230627,190100,6671410500,25950,25950,25950,25950,0
20230627,190000,6671410500,25950,25950,25950,25950,0
20230627,185900,6671410500,25950,25950,25950,25950,0
20230627,185800,6671410500,25950,25950,25950,25950,0
20230627,185700,6671410500,25950,25950,25950,25950,0
20230627,185600,6671410500,25950,25950,25950,25950,0
20230627,185500,6671410500,25950,25950,25950,25950,0
20230627,185400,6671410500,25950,25950,25950,25950,0
20230627,185300,6671410500,25950,25950,25950,25950,0
20230627,185200,6671410500,25950,25950,25950,25950,4316
20230627,185100,6671410500,25950,25950,25950,25950,0
20230627,185000,6671410500,25950,25950,25950,25950,0
20230627,184900,6671410500,25950,25950,25950,25950,0
20230627,184800,6671410500,25950,25950,25950,25950,0
20230627,184700,6671410500,25950,25950,25950,25950,0
20230627,184600,6671410500,25950,25950,25950,25950,0
20230627,184500,6671410500,25950,25950,25950,25950,0
20230627,184400,6671410500,25950,25950,25950,25950,0
20230627,184300,6671410500,25950,25950,25950,25950,0
20230627,184200,6671410500,25950,25950,25950,25950,0
20230627,184100,6671410500,25950,25950,25950,25950,0
20230627,184000,6671410500,25950,25950,25950,25950,0
20230627,183900,6671410500,25950,25950,25950,25950,0
20230627,183800,6671410500,25950,25950,25950,25950,0
20230627,183700,6671410500,25950,25950,25950,25950,0
20230627,183600,6671410500,25950,25950,25950,25950,0
20230627,183500,6671410500,25950,25950,25950,25950,0
20230627,183400,6671410500,25950,25950,25950,25950,0
20230627,183300,6671410500,25950,25950,25950,25950,0
20230627,183200,6671410500,25950,25950,25950,25950,0
20230627,183100,6671410500,25950,25950,25950,25950,0
20230627,183000,6671410500,25950,25950,25950,25950,0
20230627,182900,6671410500,25950,25950,25950,25950,0
20230627,182800,6671410500,25950,25950,25950,25950,0
20230627,182700,6671410500,25950,25950,25950,25950,0
20230627,182600,6671410500,25950,25950,25950,25950,0
20230627,182500,6671410500,25950,25950,25950,25950,0
20230627,182400,6671410500,25950,25950,25950,25950,0
20230627,182300,6671410500,25950,25950,25950,25950,0
20230627,182200,6671410500,25950,25950,25950,25950,4316
20230627,182100,6671410500,25950,25950,25950,25950,0
20230627,182000,6671410500,25950,25950,25950,25950,0
20230627,181900,6671410500,25950,25950,25950,25950,0
20230627,181800,6671410500,25950,25950,25950,25950,0
20230627,181700,6671410500,25950,25950,25950,25950,0
20230627,181600,6671410500,25950,25950,25950,25950,0
20230627,181500,6671410500,25950,25950,25950,25950,0
20230627,181400,6671410500,25950,25950,25950,25950,0
20230627,181300,6671410500,25950,25950,25950,25950,0
20230627,181200,6671410500,25950,25950,25950,25950,0
20230627,181100,6671410500,25950,25950,25950,25950,0
20230627,181000,6671410500,25950,25950,25950,25950,0
20230627,180900,6671410500,25950,25950,25950,25950,0
20230627,180800,6671410500,25950,25950,25950,25950,0
20230627,180700,6671410500,25950,25950,25950,25950,0
20230627,180600,6671410500,25950,25950,25950,25950,0
20230627,180500,6671410500,25950,25950,25950,25950,0
20230627,180400,6671410500,25950,25950,25950,25950,0
20230627,180300,6671410500,25950,25950,25950,25950,0
20230627,180200,6671410500,25950,25950,25950,25950,0
20230627,180100,6671410500,25950,25950,25950,25950,0
20230627,180000,6671410500,25950,25950,25950,25950,0
20230627,175900,6671410500,25950,25950,25950,25950,0
20230627,175800,6671410500,25950,25950,25950,25950,0
20230627,175700,6671410500,25950,25950,25950,25950,0
20230627,175600,6671410500,25950,25950,25950,25950,0
20230627,175500,6671410500,25950,25950,25950,25950,0
20230627,175400,6671410500,25950,25950,25950,25950,0
20230627,175300,6671410500,25950,25950,25950,25950,0
20230627,175200,6671410500,25950,25950,25950,25950,4316
20230627,175100,6671410500,25950,25950,25950,25950,0
20230627,175000,6671410500,25950,25950,25950,25950,0
20230627,174900,6671410500,25950,25950,25950,25950,0
20230627,174800,6671410500,25950,25950,25950,25950,0
20230627,174700,6671410500,25950,25950,25950,25950,0
20230627,174600,6671410500,25950,25950,25950,25950,0
20230627,174500,6671410500,25950,25950,25950,25950,0
20230627,174400,6671410500,25950,25950,25950,25950,0
20230627,174300,6671410500,25950,25950,25950,25950,0
20230627,174200,6671410500,25950,25950,25950,25950,0
20230627,174100,6671410500,25950,25950,25950,25950,0
20230627,174000,6671410500,25950,25950,25950,25950,0
20230627,173900,6671410500,25950,25950,25950,25950,0
20230627,173800,6671410500,25950,25950,25950,25950,0
20230627,173700,6671410500,25950,25950,25950,25950,0
20230627,173600,6671410500,25950,25950,25950,25950,0
20230627,173500,6671410500,25950,25950,25950,25950,0
20230627,173400,6671410500,25950,25950,25950,25950,0
20230627,173300,6671410500,25950,25950,25950,25950,0
20230627,173200,6671410500,25950,25950,25950,25950,0
20230627,173100,6671410500,25950,25950,25950,25950,0
20230627,173000,6671410500,25950,25950,25950,25950,0
20230627,172900,6671410500,25950,25950,25950,25950,0
20230627,172800,6671410500,25950,25950,25950,25950,0
20230627,172700,6671410500,25950,25950,25950,25950,0
20230627,172600,6671410500,25950,25950,25950,25950,0
20230627,172500,6671410500,25950,25950,25950,25950,0
20230627,172400,6671410500,25950,25950,25950,25950,0
20230627,172300,6671410500,25950,25950,25950,25950,0
20230627,172200,6671410500,25950,25950,25950,25950,4316
20230627,172100,6671410500,25950,25950,25950,25950,0
20230627,172000,6671410500,25950,25950,25950,25950,0
20230627,171900,6671410500,25950,25950,25950,25950,0
20230627,171800,6671410500,25950,25950,25950,25950,0
20230627,171700,6671410500,25950,25950,25950,25950,0
20230627,171600,6671410500,25950,25950,25950,25950,0
20230627,171500,6671410500,25950,25950,25950,25950,0
20230627,171400,6671410500,25950,25950,25950,25950,0
20230627,171300,6671410500,25950,25950,25950,25950,0
20230627,171200,6671410500,25950,25950,25950,25950,0
20230627,171100,6671410500,25950,25950,25950,25950,0
20230627,171000,6671410500,25950,25950,25950,25950,0
20230627,170900,6671410500,25950,25950,25950,25950,0
20230627,170800,6671410500,25950,25950,25950,25950,0
20230627,170700,6671410500,25950,25950,25950,25950,0
20230627,170600,6671410500,25950,25950,25950,25950,0
20230627,170500,6671410500,25950,25950,25950,25950,0
20230627,170400,6671410500,25950,25950,25950,25950,0
20230627,170300,6671410500,25950,25950,25950,25950,0
20230627,170200,6671410500,25950,25950,25950,25950,0
20230627,170100,6671410500,25950,25950,25950,25950,0
20230627,170000,6671410500,25950,25950,25950,25950,0
20230627,165900,6671410500,25950,25950,25950,25950,0
20230627,165800,6671410500,25950,25950,25950,25950,0
20230627,165700,6671410500,25950,25950,25950,25950,0
20230627,165600,6671410500,25950,25950,25950,25950,0
20230627,165500,6671410500,25950,25950,25950,25950,0
20230627,165400,6671410500,25950,25950,25950,25950,0
20230627,165300,6671410500,25950,25950,25950,25950,0
20230627,165200,6671410500,25950,25950,25950,25950,4316
20230627,165100,6671410500,25950,25950,25950,25950,0
20230627,165000,6671410500,25950,25950,25950,25950,0
20230627,164900,6671410500,25950,25950,25950,25950,0
20230627,164800,6671410500,25950,25950,25950,25950,0
20230627,164700,6671410500,25950,25950,25950,25950,0
20230627,164600,6671410500,25950,25950,25950,25950,0
20230627,164500,6671410500,25950,25950,25950,25950,0
20230627,164400,6671410500,25950,25950,25950,25950,0
20230627,164300,6671410500,25950,25950,25950,25950,0
20230627,164200,6671410500,25950,25950,25950,25950,0
20230627,164100,6671410500,25950,25950,25950,25950,0
20230627,164000,6671410500,25950,25950,25950,25950,0
20230627,163900,6671410500,25950,25950,25950,25950,0
20230627,163800,6671410500,25950,25950,25950,25950,0
20230627,163700,6671410500,25950,25950,25950,25950,0
20230627,163600,6671410500,25950,25950,25950,25950,0
20230627,163500,6671410500,25950,25950,25950,25950,0
20230627,163400,6671410500,25950,25950,25950,25950,0
20230627,163300,6671410500,25950,25950,25950,25950,0
20230627,163200,6671410500,25950,25950,25950,25950,0
20230627,163100,6671410500,25950,25950,25950,25950,0
20230627,163000,6671410500,25950,25950,25950,25950,0
20230627,162900,6671410500,25950,25950,25950,25950,0
20230627,162800,6671410500,25950,25950,25950,25950,0
20230627,162700,6671410500,25950,25950,25950,25950,0
20230627,162600,6671410500,25950,25950,25950,25950,0
20230627,162500,6671410500,25950,25950,25950,25950,0
20230627,162400,6671410500,25950,25950,25950,25950,0
20230627,162300,6671410500,25950,25950,25950,25950,0
20230627,162200,6671410500,25950,25950,25950,25950,4316
20230627,162100,6671410500,25950,25950,25950,25950,0
20230627,162000,6671410500,25950,25950,25950,25950,0
20230627,161900,6671410500,25950,25950,25950,25950,0
20230627,161800,6671410500,25950,25950,25950,25950,0
20230627,161700,6671410500,25950,25950,25950,25950,0
20230627,161600,6671410500,25950,25950,25950,25950,0
20230627,161500,6671410500,25950,25950,25950,25950,0
20230627,161400,6671410500,25950,25950,25950,25950,0
20230627,161300,6671410500,25950,25950,25950,25950,0
20230627,161200,6671410500,25950,25950,25950,25950,0
20230627,161100,6671410500,25950,25950,25950,25950,0
20230627,161000,6671410500,25950,25950,25950,25950,0
20230627,160900,6671410500,25950,25950,25950,25950,0
20230627,160800,6671410500,25950,25950,25950,25950,0
20230627,160700,6671410500,25950,25950,25950,25950,0
20230627,160600,6671410500,25950,25950,25950,25950,0
20230627,160500,6671410500,25950,25950,25950,25950,0
20230627,160400,6671410500,25950,25950,25950,25950,0
20230627,160300,6671410500,25950,25950,25950,25950,0
20230627,160200,6671410500,25950,25950,25950,25950,0
20230627,160100,6671410500,25950,25950,25950,25950,0
20230627,160000,6671410500,25950,25950,25950,25950,0
20230627,155900,6671410500,25950,25950,25950,25950,0
20230627,155800,6671410500,25950,25950,25950,25950,0
20230627,155700,6671410500,25950,25950,25950,25950,0
20230627,155600,6671410500,25950,25950,25950,25950,0
20230627,155500,6671410500,25950,25950,25950,25950,0
20230627,155400,6671410500,25950,25950,25950,25950,0
20230627,155300,6671410500,25950,25950,25950,25950,0
20230627,155200,6671410500,25950,25950,25950,25950,4316
20230627,155100,6671410500,25950,25950,25950,25950,0
20230627,155000,6671410500,25950,25950,25950,25950,0
20230627,154900,6671410500,25950,25950,25950,25950,0
20230627,154800,6671410500,25950,25950,25950,25950,0
20230627,154700,6671410500,25950,25950,25950,25950,0
20230627,154600,6671410500,25950,25950,25950,25950,0
20230627,154500,6671410500,25950,25950,25950,25950,0
20230627,154400,6671410500,25950,25950,25950,25950,0
20230627,154300,6671410500,25950,25950,25950,25950,0
20230627,154200,6671410500,25950,25950,25950,25950,0
20230627,154100,6671410500,25950,25950,25950,25950,0
20230627,154000,6671410500,25950,25950,25950,25950,0
20230627,153900,6671410500,25950,25950,25950,25950,0
20230627,153800,6671410500,25950,25950,25950,25950,0
20230627,153700,6671410500,25950,25950,25950,25950,0
20230627,153600,6671410500,25950,25950,25950,25950,0
20230627,153500,6671410500,25950,25950,25950,25950,0
20230627,153400,6671410500,25950,25950,25950,25950,0
20230627,153300,6671410500,25950,25950,25950,25950,0
20230627,153200,6671410500,25950,25950,25950,25950,0
20230627,153100,6671410500,25950,25950,25950,25950,0
20230627,153000,6671410500,25950,25950,25950,25950,4316
20230627,152900,6559410300,26000,26000,26000,26000,0
20230627,152800,6559410300,26000,26000,26000,26000,0
20230627,152700,6559410300,26000,26000,26000,26000,0
20230627,152600,6559410300,26000,26000,26000,26000,0
20230627,152500,6559410300,26000,26000,26000,26000,0
20230627,152400,6559410300,26000,26000,26000,26000,0
20230627,152300,6559410300,26000,26000,26000,26000,0
20230627,152200,6559410300,26000,26000,26000,26000,0
20230627,152100,6559410300,26000,26000,26000,26000,0
20230627,152000,6559410300,26000,26000,26000,26000,0
20230627,151900,6559410300,26000,26000,26050,26000,351
20230627,151800,6550277100,26000,26000,26000,25950,46
20230627,151700,6549082650,25950,25950,26050,25900,1313
20230627,151600,6515033400,26000,25900,26050,25900,1486
20230627,151500,6476427650,25900,25900,25950,25900,604
20230627,151400,6460779350,25950,25950,26050,25800,8580
20230627,151300,6238780500,25950,25950,26050,25950,1125
20230627,151200,6209578350,25950,26000,26000,25950,654
20230627,151100,6192593100,26050,26000,26100,25950,588
20230627,151000,6177301800,25950,26050,26100,25950,2298
20230627,150900,6117521950,26100,26100,26100,26050,547
20230627,150800,6103257150,26050,26100,26100,26050,411
20230627,150700,6092537700,26100,26050,26100,26050,404
20230627,150600,6082006900,26100,26100,26100,26000,397
20230627,150500,6071669600,26100,26050,26100,26050,224
20230627,150400,6065830050,26000,26000,26050,26000,265
20230627,150300,6058930600,26050,26050,26050,26000,364
20230627,150200,6049455600,26050,26050,26050,26000,291
20230627,150100,6041885850,26050,26050,26050,26000,482
20230627,150000,6029337800,26000,26050,26050,26000,868
20230627,145900,6006762250,26050,26000,26050,26000,306
20230627,145800,5998798400,26050,26000,26050,26000,648
20230627,145700,5981937450,26000,26050,26050,26000,493
20230627,145600,5969112400,26050,26050,26050,26000,753
20230627,145500,5949520400,26050,26000,26050,26000,344
20230627,145400,5940569550,26050,26000,26050,25950,654
20230627,145300,5923557850,25950,26000,26000,25950,991
20230627,145200,5897829150,26000,26000,26000,25950,295
20230627,145100,5890161300,25950,26000,26000,25950,1177
20230627,145000,5859612900,26000,25950,26000,25950,987
20230627,144900,5833993750,26000,26000,26000,25950,911
20230627,144800,5810334550,26000,25950,26000,25950,425
20230627,144700,5799294850,26000,26000,26000,25950,395
20230627,144600,5789026700,26000,26000,26000,25950,1150
20230627,144500,5759156300,25950,25950,26000,25900,1158
20230627,144400,5729136350,25950,26000,26000,25950,758
20230627,144300,5709460550,26000,25950,26000,25950,307
20230627,144200,5701479600,25950,25900,26000,25900,582
20230627,144100,5686374600,25900,25950,26000,25900,2176
20230627,144000,5629960350,25900,25950,25950,25900,320
20230627,143900,5621666850,25900,25900,25950,25900,418
20230627,143800,5610829250,25900,25900,25950,25900,1482
20230627,143700,5572440750,25950,25950,26000,25900,2539
20230627,143600,5506600250,25950,25950,26000,25950,1789
20230627,143500,5460170350,25950,25950,26000,25950,563
20230627,143400,5445555500,25950,25950,26000,25950,707
20230627,143300,5427204950,26000,26100,26100,25950,1971
20230627,143200,5376038800,26050,26050,26100,26050,89
20230627,143100,5373718500,26050,26050,26050,26000,126
20230627,143000,5370440550,26000,26000,26050,26000,298
20230627,142900,5362690450,26000,26050,26100,26000,1611
20230627,142800,5320792100,26050,26050,26100,26000,110
20230627,142700,5317928500,26050,26100,26100,26000,609
20230627,142600,5302087150,26100,26000,26100,26000,265
20230627,142500,5295190400,26000,26000,26100,25950,610
20230627,142400,5279329100,26000,26000,26050,26000,757
20230627,142300,5259637650,26050,26000,26050,26000,172
20230627,142200,5255163150,26000,26000,26050,26000,427
20230627,142100,5244059600,26000,25950,26050,25950,124
20230627,142000,5240836300,26000,26000,26050,25950,1569
20230627,141900,5200042600,26000,26000,26050,26000,248
20230627,141800,5193594000,26050,26000,26050,26000,112
20230627,141700,5190679400,26000,26000,26050,26000,492
20230627,141600,5177882400,26000,26000,26050,26000,182
20230627,141500,5173145150,26050,25950,26050,25950,374
20230627,141400,5163426400,26000,25950,26000,25950,550
20230627,141300,5149141350,26000,26000,26000,25950,187
20230627,141200,5144284700,25950,26000,26050,25950,738
20230627,141100,5125114750,26000,25950,26050,25950,296
20230627,141000,5117415050,26000,26000,26050,25950,239
20230627,140900,5111200450,26050,26000,26050,25950,128
20230627,140800,5107871000,26000,26000,26050,25950,638
20230627,140700,5091286600,26000,26000,26050,25950,865
20230627,140600,5068801300,26000,26050,26100,26000,3717
20230627,140500,4972137400,26050,26150,26150,26050,793
20230627,140400,4951452650,26100,26100,26150,26100,295
20230627,140300,4943749150,26100,26100,26150,26100,251
20230627,140200,4937193450,26100,26100,26150,26050,2058
20230627,140100,4883491700,26100,26100,26150,26100,346
20230627,140000,4874455800,26150,26100,26150,26100,129
20230627,135900,4871084750,26100,26100,26150,26100,397
20230627,135800,4860717800,26100,26150,26150,26100,233
20230627,135700,4854633700,26100,26150,26200,26050,298
20230627,135600,4846849500,26150,26100,26150,26100,171
20230627,135500,4842381450,26100,26100,26150,26100,134
20230627,135400,4838880750,26150,26100,26150,26100,148
20230627,135300,4835014250,26200,26200,26200,26100,242
20230627,135200,4828689850,26150,26150,26200,26150,122
20230627,135100,4825496650,26200,26100,26200,26100,156
20230627,135000,4821417100,26150,26150,26150,26100,349
20230627,134900,4812303150,26100,26150,26200,26100,227
20230627,134800,4806362550,26150,26100,26150,26100,667
20230627,134700,4788929800,26100,26100,26150,26050,170
20230627,134600,4784489700,26100,26100,26150,26050,240
20230627,134500,4778231800,26150,26050,26150,26050,45
20230627,134400,4777057550,26050,26050,26150,26050,2140
20230627,134300,4721171250,26100,26100,26100,26050,367
20230627,134200,4711604400,26050,26050,26100,26050,339
20230627,134100,4702770900,26050,26050,26100,26050,868
20230627,134000,4680156950,26100,26000,26100,26000,194
20230627,133900,4675099850,26000,26050,26100,26000,1248
20230627,133800,4642594050,26100,26100,26100,26050,559
20230627,133700,4628027450,26100,26100,26100,26050,498
20230627,133600,4615035650,26050,26050,26100,26050,515
20230627,133500,4601613650,26050,26000,26100,26000,422
20230627,133400,4590624800,26000,26000,26050,26000,124
20230627,133300,4587398300,26000,26000,26050,26000,293
20230627,133200,4579778350,26050,26050,26050,26000,336
20230627,133100,4571040200,26050,26000,26050,26000,268
20230627,133000,4564070650,26000,26000,26050,26000,96
20230627,132900,4561574100,26000,26050,26050,26000,588
20230627,132800,4546284050,26050,26000,26050,25950,356
20230627,132700,4537026550,26000,26000,26050,25950,142
20230627,132600,4533335950,25950,25950,26000,25950,351
20230627,132500,4524220600,26000,26050,26050,25950,1217
20230627,132400,4492578950,26000,26000,26050,26000,387
20230627,132300,4482514050,26050,26000,26050,26000,512
20230627,132200,4469181600,26050,26000,26050,26000,182
20230627,132100,4464446850,26000,26050,26050,26000,410
20230627,132000,4453786200,26050,26000,26050,26000,148
20230627,131900,4449936650,26050,26000,26050,26000,878
20230627,131800,4427105850,26000,26000,26050,26000,179
20230627,131700,4422449750,26000,26000,26000,25950,1519
20230627,131600,4382959750,26050,26000,26050,26000,187
20230627,131500,4378091350,26000,26000,26050,26000,301
20230627,131400,4370264800,26000,26000,26050,26000,364
20230627,131300,4360798250,26000,26000,26050,26000,131
20230627,131200,4357388850,26050,26000,26050,26000,176
20230627,131100,4352811350,26000,26000,26050,26000,454
20230627,131000,4341007000,26000,26050,26050,26000,264
20230627,130900,4334139650,26000,26050,26050,26000,2710
20230627,130800,4263678500,26050,26000,26050,26000,155
20230627,130700,4259647900,26000,26000,26050,26000,307
20230627,130600,4251662900,26000,26000,26050,26000,230
20230627,130500,4245682600,26000,25950,26000,25950,579
20230627,130400,4230629200,25950,25950,26000,25950,336
20230627,130300,4221896850,25950,26000,26000,25950,253
20230627,130200,4215330600,26000,26000,26050,25950,6577
20230627,130100,4044324750,26000,26000,26050,26000,189
20230627,130000,4039405150,26000,26000,26050,26000,154
20230627,125900,4035401100,26050,26050,26050,26000,636
20230627,125800,4018844600,26050,26050,26100,26050,1019
20230627,125700,3992297150,26050,26050,26100,26050,222
20230627,125600,3986504450,26100,26050,26100,26050,161
20230627,125500,3982308750,26050,26050,26100,26050,538
20230627,125400,3968286950,26050,26050,26100,26050,290
20230627,125300,3960731950,26050,26050,26100,26050,258
20230627,125200,3954004900,26050,26100,26150,26050,381
20230627,125100,3944070900,26050,26050,26100,26050,100
20230627,125000,3941464800,26100,26000,26100,26000,296
20230627,124900,3933759450,26000,26000,26050,26000,290
20230627,124800,3926215250,26000,26000,26050,26000,177
20230627,124700,3921611800,26000,26000,26050,26000,222
20230627,124600,3915831100,26000,26000,26050,26000,174
20230627,124500,3911304650,26000,26050,26050,26000,329
20230627,124400,3902744250,26050,26000,26100,26000,274
20230627,124300,3895607850,26000,26000,26050,26000,144
20230627,124200,3891862650,26000,26000,26000,26000,2730
20230627,124100,3820882650,26000,26050,26100,26000,330
20230627,124000,3812285150,26050,26100,26100,26050,126
20230627,123900,3808999800,26050,26050,26050,26050,213
20230627,123800,3803451150,26050,26000,26050,26000,215
20230627,123700,3797850950,26000,26050,26050,26000,289
20230627,123600,3790334000,26050,26050,26050,26000,538
20230627,123500,3776325700,26100,26050,26100,26050,621
20230627,123400,3760141500,26050,26050,26100,26050,286
20230627,123300,3752689600,26050,26050,26100,26050,149
20230627,123200,3748806100,26050,26050,26100,26050,395
20230627,123100,3738515000,26050,26100,26100,26050,229
20230627,123000,3732546750,26100,26050,26100,26050,281
20230627,122900,3725226050,26050,26050,26100,26050,76
20230627,122800,3723245250,26050,26100,26100,26050,283
20230627,122700,3715870300,26050,26050,26100,26050,229
20230627,122600,3709903050,26050,26050,26150,26050,127
20230627,122500,3706593550,26050,26050,26150,26050,256
20230627,122400,3699914450,26050,26050,26100,26000,238
20230627,122300,3693713800,26100,26100,26100,26050,123
20230627,122200,3690509050,26100,26150,26150,26000,20216
20230627,122100,3164012600,26150,26150,26200,26150,665
20230627,122000,3146619700,26200,26150,26200,26150,319
20230627,121900,3138275800,26150,26150,26150,26150,132
20230627,121800,3134824000,26150,26200,26200,26150,355
20230627,121700,3125532500,26150,26150,26200,26150,265
20230627,121600,3118596250,26150,26150,26200,26150,206
20230627,121500,3113208300,26150,26150,26200,26150,2611
20230627,121400,3044926750,26200,26150,26200,26150,152
20230627,121300,3040951900,26150,26150,26200,26150,342
20230627,121200,3032004250,26200,26200,26200,26150,233
20230627,121100,3025908600,26150,26200,26200,26150,1222
20230627,121000,2993932650,26200,26200,26250,26200,3211
20230627,120900,2909801950,26200,26200,26250,26200,768
20230627,120800,2889676100,26200,26200,26200,26200,153
20230627,120700,2885667500,26200,26200,26250,26200,118
20230627,120600,2882574700,26250,26200,26250,26200,259
20230627,120500,2875786700,26250,26200,26250,26200,404
20230627,120400,2865188500,26250,26250,26250,26200,2828
20230627,120300,2790957450,26250,26250,26350,26250,1172
20230627,120200,2760186100,26300,26250,26300,26250,181
20230627,120100,2755433850,26250,26250,26300,26250,369
20230627,120000,2745746700,26250,26250,26300,26250,127
20230627,115900,2742410550,26250,26300,26300,26250,356
20230627,115800,2733050200,26300,26300,26350,26250,210
20230627,115700,2727531000,26300,26300,26350,26250,113
20230627,115600,2724559050,26250,26250,26300,26250,196
20230627,115500,2719413500,26250,26250,26250,26250,153
20230627,115400,2715397250,26250,26300,26350,26250,224
20230627,115300,2709507950,26300,26300,26350,26300,73
20230627,115200,2707586100,26300,26300,26300,26300,133
20230627,115100,2704088200,26300,26250,26300,26250,326
20230627,115000,2695525650,26300,26300,26300,26250,561
20230627,114900,2680796950,26300,26250,26300,26250,369
20230627,114800,2671103200,26250,26250,26300,26250,233
20230627,114700,2664983400,26250,26300,26300,26250,155
20230627,114600,2660914550,26250,26250,26300,26250,188
20230627,114500,2655978100,26250,26250,26300,26250,167
20230627,114400,2651590900,26250,26250,26300,26250,276
20230627,114300,2644343750,26300,26250,26300,26250,172
20230627,114200,2639828050,26250,26250,26300,26250,271
20230627,114100,2632710950,26250,26250,26300,26250,149
20230627,114000,2628798150,26250,26250,26300,26250,291
20230627,113900,2621157800,26250,26300,26300,26250,459
20230627,113800,2609108100,26300,26250,26300,26250,425
20230627,113700,2597935650,26250,26250,26300,26250,329
20230627,113600,2589298250,26250,26250,26300,26250,161
20230627,113500,2585067350,26300,26250,26300,26250,125
20230627,113400,2581784750,26300,26250,26300,26250,292
20230627,113300,2574119250,26300,26300,26300,26250,227
20230627,113200,2568153800,26300,26300,26350,26300,254
20230627,113100,2561473550,26300,26250,26300,26250,367
20230627,113000,2551837500,26250,26350,26350,26250,260
20230627,112900,2545003400,26300,26300,26350,26300,406
20230627,112800,2534323700,26300,26300,26350,26300,173
20230627,112700,2529770350,26350,26300,26350,26300,982
20230627,112600,2503916300,26300,26300,26350,26300,182
20230627,112500,2499128850,26350,26250,26350,26250,492
20230627,112400,2486200650,26250,26300,26300,26250,151
20230627,112300,2482230550,26300,26350,26350,26250,2751
20230627,112200,2409854500,26300,26300,26350,26300,412
20230627,112100,2399013900,26350,26300,26350,26300,144
20230627,112000,2395223750,26300,26300,26350,26300,1222
20230627,111900,2363084450,26300,26300,26300,26300,212
20230627,111800,2357508850,26300,26350,26400,26300,178
20230627,111700,2352823450,26400,26300,26400,26300,221
20230627,111600,2347007850,26300,26300,26300,26300,108
20230627,111500,2344167450,26300,26350,26400,26300,176
20230627,111400,2339534750,26400,26300,26400,26300,63
20230627,111300,2337874150,26300,26300,26350,26300,227
20230627,111200,2331898400,26300,26300,26350,26300,336
20230627,111100,2323053700,26350,26350,26350,26300,104
20230627,111000,2320313900,26350,26350,26400,26300,889
20230627,110900,2296889100,26350,26350,26450,26350,169
20230627,110800,2292433350,26400,26400,26400,26350,203
20230627,110700,2287074450,26450,26450,26450,26450,56
20230627,110600,2285593250,26500,26450,26500,26400,741
20230627,110500,2266021500,26500,26500,26500,26450,185
20230627,110400,2261127500,26500,26500,26500,26500,146
20230627,110300,2257258500,26500,26550,26550,26500,45
20230627,110200,2256064400,26500,26500,26500,26450,241
20230627,110100,2249678700,26450,26500,26500,26450,124
20230627,110000,2246398150,26450,26500,26500,26450,331
20230627,105900,2237641000,26500,26500,26500,26450,210
20230627,105800,2232076600,26500,26400,26500,26400,102
20230627,105700,2229380950,26450,26450,26500,26450,127
20230627,105600,2226020200,26500,26500,26500,26450,66
20230627,105500,2224272950,26500,26500,26500,26500,8
20230627,105400,2224060950,26450,26400,26450,26400,721
20230627,105300,2204995050,26400,26350,26400,26350,524
20230627,105200,2191165800,26350,26300,26400,26300,783
20230627,105100,2170541200,26350,26350,26350,26300,142
20230627,105000,2166801050,26300,26300,26350,26250,538
20230627,104900,2152649100,26250,26350,26350,26250,174
20230627,104800,2148074050,26300,26350,26350,26300,354
20230627,104700,2138763800,26300,26300,26350,26300,124
20230627,104600,2135501900,26250,26300,26350,26250,99
20230627,104500,2132900500,26300,26350,26350,26300,662
20230627,104400,2115487400,26350,26350,26350,26250,1267
20230627,104300,2082156600,26300,26350,26350,26300,182
20230627,104200,2077367000,26300,26300,26350,26300,99
20230627,104100,2074762250,26300,26300,26300,26300,136
20230627,104000,2071185450,26300,26250,26300,26250,282
20230627,103900,2063770250,26300,26300,26300,26250,619
20230627,103800,2047511200,26300,26300,26350,26300,512
20230627,103700,2034027500,26250,26300,26300,26250,564
20230627,103600,2019222150,26250,26300,26300,26250,99
20230627,103500,2016621400,26300,26350,26350,26300,780
20230627,103400,1996097150,26350,26300,26350,26300,235
20230627,103300,1989916400,26300,26300,26350,26250,784
20230627,103200,1969297750,26300,26350,26350,26300,419
20230627,103100,1958262550,26300,26350,26350,26300,91
20230627,103000,1955869050,26300,26300,26350,26300,322
20230627,102900,1947399600,26300,26350,26350,26300,128
20230627,102800,1944030850,26300,26300,26350,26300,177
20230627,102700,1939374500,26350,26300,26350,26300,522
20230627,102600,1925644200,26300,26350,26350,26300,390
20230627,102500,1915383050,26350,26300,26350,26300,508
20230627,102400,1902022500,26300,26400,26400,26300,653
20230627,102300,1884811450,26400,26400,26500,26400,71
20230627,102200,1882933150,26400,26400,26400,26350,50
20230627,102100,1881614900,26450,26400,26450,26400,233
20230627,102000,1875455850,26400,26400,26400,26400,878
20230627,101900,1852276650,26400,26400,26400,26400,218
20230627,101800,1846521450,26400,26400,26400,26350,370
20230627,101700,1836760350,26350,26400,26400,26350,382
20230627,101600,1826692150,26400,26350,26400,26350,528
20230627,101500,1812777950,26400,26300,26400,26300,449
20230627,101400,1800966350,26300,26350,26400,26300,194
20230627,101300,1795855950,26350,26400,26400,26300,262
20230627,101200,1788961450,26400,26350,26400,26300,1270
20230627,101100,1755528150,26400,26350,26400,26350,174
20230627,101000,1750941600,26350,26400,26400,26350,388
20230627,100900,1740716000,26350,26400,26400,26350,147
20230627,100800,1736837800,26400,26350,26400,26350,496
20230627,100700,1723766000,26350,26300,26350,26300,590
20230627,100600,1708244600,26300,26350,26350,26300,6811
20230627,100500,1529064850,26350,26450,26450,26350,4570
20230627,100400,1408546800,26400,26450,26450,26400,336
20230627,100300,1399665800,26450,26450,26450,26400,239
20230627,100200,1393347450,26400,26450,26450,26400,237
20230627,100100,1387086450,26450,26400,26450,26400,28
20230627,100000,1386346550,26400,26400,26450,26400,124
20230627,095900,1383072300,26450,26500,26500,26450,303
20230627,095800,1375053500,26500,26450,26500,26450,68
20230627,095700,1373252950,26450,26400,26450,26400,51
20230627,095600,1371906150,26400,26400,26400,26400,110
20230627,095500,1369002150,26400,26450,26450,26400,78
20230627,095400,1366942750,26450,26450,26450,26400,160
20230627,095300,1362712800,26450,26400,26450,26400,290
20230627,095200,1355047900,26400,26450,26450,26400,329
20230627,095100,1346361100,26450,26500,26500,26400,118
20230627,095000,1343244900,26500,26450,26500,26400,358
20230627,094900,1333787200,26400,26400,26450,26400,138
20230627,094800,1330143650,26400,26450,26500,26400,158
20230627,094700,1325968700,26450,26500,26500,26450,527
20230627,094600,1312029500,26450,26500,26650,26450,635
20230627,094500,1295141650,26450,26550,26600,26450,1256
20230627,094400,1261808900,26600,26600,26600,26600,63
20230627,094300,1260133100,26550,26600,26600,26550,13
20230627,094200,1259787900,26600,26550,26600,26550,222
20230627,094100,1253893700,26550,26600,26600,26550,353
20230627,094000,1244513450,26550,26600,26600,26550,93
20230627,093900,1242039700,26600,26600,26600,26550,155
20230627,093800,1237920550,26550,26600,26600,26550,244
20230627,093700,1231436300,26600,26700,26700,26550,308
20230627,093600,1223254600,26700,26550,26700,26550,474
20230627,093500,1210632550,26550,26500,26550,26500,49
20230627,093400,1209333950,26550,26600,26600,26500,235
20230627,093300,1203091850,26600,26550,26600,26500,148
20230627,093200,1199158800,26500,26450,26500,26450,629
20230627,093100,1182510600,26450,26400,26450,26400,338
20230627,093000,1173584750,26400,26400,26450,26400,351
20230627,092900,1164313650,26350,26400,26400,26350,744
20230627,092800,1144677150,26400,26300,26400,26300,289
20230627,092700,1137058150,26350,26350,26400,26300,2121
20230627,092600,1081218350,26350,26400,26400,26350,178
20230627,092500,1076527000,26350,26450,26450,26350,1892
20230627,092400,1026629700,26450,26400,26450,26350,1809
20230627,092300,978831950,26400,26450,26450,26400,672
20230627,092200,961090900,26450,26450,26450,26400,117
20230627,092100,958000000,26450,26400,26450,26300,3393
20230627,092000,868576050,26450,26450,26500,26400,1458
20230627,091900,830012050,26500,26500,26500,26450,246
20230627,091800,823503200,26500,26550,26550,26450,3428
20230627,091700,732709900,26550,26550,26600,26500,400
20230627,091600,722093900,26500,26600,26600,26500,3354
20230627,091500,633088800,26600,26650,26650,26600,2697
20230627,091400,561333550,26650,26650,26650,26600,301
20230627,091300,553320600,26600,26550,26600,26550,673
20230627,091200,535439250,26550,26600,26600,26500,1792
20230627,091100,487862050,26600,26650,26650,26550,2607
20230627,091000,418500050,26650,26600,26650,26600,2760
20230627,090900,345062750,26600,26600,26600,26500,2428
20230627,090800,280518950,26600,26650,26650,26550,3055
20230627,090700,199199450,26650,26750,26800,26650,1828
20230627,090600,150298700,26700,26750,26750,26600,1617
20230627,090500,107207750,26700,26750,26750,26700,188
20230627,090400,102183750,26750,26750,26800,26750,225
20230627,090300,96164500,26800,26800,26800,26700,575
20230627,090200,80773400,26800,27150,27150,26750,1017
20230627,090100,53387450,27150,27150,27150,27000,503
20230627,090000,39765900,27150,27200,27200,27150,1085