KissMeData/088390/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194300,1386135600,35000,35000,35000,35000,383
20230626,194200,1386135600,35000,35000,35000,35000,0
20230626,194100,1386135600,35000,35000,35000,35000,0
20230626,194000,1386135600,35000,35000,35000,35000,0
20230626,193900,1386135600,35000,35000,35000,35000,0
20230626,193800,1386135600,35000,35000,35000,35000,0
20230626,193700,1386135600,35000,35000,35000,35000,0
20230626,193600,1386135600,35000,35000,35000,35000,0
20230626,193500,1386135600,35000,35000,35000,35000,0
20230626,193400,1386135600,35000,35000,35000,35000,0
20230626,193300,1386135600,35000,35000,35000,35000,0
20230626,193200,1386135600,35000,35000,35000,35000,0
20230626,193100,1386135600,35000,35000,35000,35000,0
20230626,193000,1386135600,35000,35000,35000,35000,0
20230626,192900,1386135600,35000,35000,35000,35000,0
20230626,192800,1386135600,35000,35000,35000,35000,0
20230626,192700,1386135600,35000,35000,35000,35000,0
20230626,192600,1386135600,35000,35000,35000,35000,0
20230626,192500,1386135600,35000,35000,35000,35000,0
20230626,192400,1386135600,35000,35000,35000,35000,0
20230626,192300,1386135600,35000,35000,35000,35000,0
20230626,192200,1386135600,35000,35000,35000,35000,0
20230626,192100,1386135600,35000,35000,35000,35000,0
20230626,192000,1386135600,35000,35000,35000,35000,0
20230626,191900,1386135600,35000,35000,35000,35000,0
20230626,191800,1386135600,35000,35000,35000,35000,0
20230626,191700,1386135600,35000,35000,35000,35000,0
20230626,191600,1386135600,35000,35000,35000,35000,0
20230626,191500,1386135600,35000,35000,35000,35000,0
20230626,191400,1386135600,35000,35000,35000,35000,0
20230626,191300,1386135600,35000,35000,35000,35000,383
20230626,191200,1386135600,35000,35000,35000,35000,0
20230626,191100,1386135600,35000,35000,35000,35000,0
20230626,191000,1386135600,35000,35000,35000,35000,0
20230626,190900,1386135600,35000,35000,35000,35000,0
20230626,190800,1386135600,35000,35000,35000,35000,0
20230626,190700,1386135600,35000,35000,35000,35000,0
20230626,190600,1386135600,35000,35000,35000,35000,0
20230626,190500,1386135600,35000,35000,35000,35000,0
20230626,190400,1386135600,35000,35000,35000,35000,0
20230626,190300,1386135600,35000,35000,35000,35000,0
20230626,190200,1386135600,35000,35000,35000,35000,0
20230626,190100,1386135600,35000,35000,35000,35000,0
20230626,190000,1386135600,35000,35000,35000,35000,0
20230626,185900,1386135600,35000,35000,35000,35000,0
20230626,185800,1386135600,35000,35000,35000,35000,0
20230626,185700,1386135600,35000,35000,35000,35000,0
20230626,185600,1386135600,35000,35000,35000,35000,0
20230626,185500,1386135600,35000,35000,35000,35000,0
20230626,185400,1386135600,35000,35000,35000,35000,0
20230626,185300,1386135600,35000,35000,35000,35000,0
20230626,185200,1386135600,35000,35000,35000,35000,0
20230626,185100,1386135600,35000,35000,35000,35000,0
20230626,185000,1386135600,35000,35000,35000,35000,0
20230626,184900,1386135600,35000,35000,35000,35000,0
20230626,184800,1386135600,35000,35000,35000,35000,0
20230626,184700,1386135600,35000,35000,35000,35000,0
20230626,184600,1386135600,35000,35000,35000,35000,0
20230626,184500,1386135600,35000,35000,35000,35000,0
20230626,184400,1386135600,35000,35000,35000,35000,0
20230626,184300,1386135600,35000,35000,35000,35000,383
20230626,184200,1386135600,35000,35000,35000,35000,0
20230626,184100,1386135600,35000,35000,35000,35000,0
20230626,184000,1386135600,35000,35000,35000,35000,0
20230626,183900,1386135600,35000,35000,35000,35000,0
20230626,183800,1386135600,35000,35000,35000,35000,0
20230626,183700,1386135600,35000,35000,35000,35000,0
20230626,183600,1386135600,35000,35000,35000,35000,0
20230626,183500,1386135600,35000,35000,35000,35000,0
20230626,183400,1386135600,35000,35000,35000,35000,0
20230626,183300,1386135600,35000,35000,35000,35000,0
20230626,183200,1386135600,35000,35000,35000,35000,0
20230626,183100,1386135600,35000,35000,35000,35000,0
20230626,183000,1386135600,35000,35000,35000,35000,0
20230626,182900,1386135600,35000,35000,35000,35000,0
20230626,182800,1386135600,35000,35000,35000,35000,0
20230626,182700,1386135600,35000,35000,35000,35000,0
20230626,182600,1386135600,35000,35000,35000,35000,0
20230626,182500,1386135600,35000,35000,35000,35000,0
20230626,182400,1386135600,35000,35000,35000,35000,0
20230626,182300,1386135600,35000,35000,35000,35000,0
20230626,182200,1386135600,35000,35000,35000,35000,0
20230626,182100,1386135600,35000,35000,35000,35000,0
20230626,182000,1386135600,35000,35000,35000,35000,0
20230626,181900,1386135600,35000,35000,35000,35000,0
20230626,181800,1386135600,35000,35000,35000,35000,0
20230626,181700,1386135600,35000,35000,35000,35000,0
20230626,181600,1386135600,35000,35000,35000,35000,0
20230626,181500,1386135600,35000,35000,35000,35000,0
20230626,181400,1386135600,35000,35000,35000,35000,0
20230626,181300,1386135600,35000,35000,35000,35000,383
20230626,181200,1386135600,35000,35000,35000,35000,0
20230626,181100,1386135600,35000,35000,35000,35000,0
20230626,181000,1386135600,35000,35000,35000,35000,0
20230626,180900,1386135600,35000,35000,35000,35000,0
20230626,180800,1386135600,35000,35000,35000,35000,0
20230626,180700,1386135600,35000,35000,35000,35000,0
20230626,180600,1386135600,35000,35000,35000,35000,0
20230626,180500,1386135600,35000,35000,35000,35000,0
20230626,180400,1386135600,35000,35000,35000,35000,0
20230626,180300,1386135600,35000,35000,35000,35000,0
20230626,180200,1386135600,35000,35000,35000,35000,0
20230626,180100,1386135600,35000,35000,35000,35000,0
20230626,180000,1386135600,35000,35000,35000,35000,0
20230626,175900,1386135600,35000,35000,35000,35000,0
20230626,175800,1386135600,35000,35000,35000,35000,0
20230626,175700,1386135600,35000,35000,35000,35000,0
20230626,175600,1386135600,35000,35000,35000,35000,0
20230626,175500,1386135600,35000,35000,35000,35000,0
20230626,175400,1386135600,35000,35000,35000,35000,0
20230626,175300,1386135600,35000,35000,35000,35000,0
20230626,175200,1386135600,35000,35000,35000,35000,0
20230626,175100,1386135600,35000,35000,35000,35000,0
20230626,175000,1386135600,35000,35000,35000,35000,0
20230626,174900,1386135600,35000,35000,35000,35000,0
20230626,174800,1386135600,35000,35000,35000,35000,0
20230626,174700,1386135600,35000,35000,35000,35000,0
20230626,174600,1386135600,35000,35000,35000,35000,0
20230626,174500,1386135600,35000,35000,35000,35000,0
20230626,174400,1386135600,35000,35000,35000,35000,0
20230626,174300,1386135600,35000,35000,35000,35000,383
20230626,174200,1386135600,35000,35000,35000,35000,0
20230626,174100,1386135600,35000,35000,35000,35000,0
20230626,174000,1386135600,35000,35000,35000,35000,0
20230626,173900,1386135600,35000,35000,35000,35000,0
20230626,173800,1386135600,35000,35000,35000,35000,0
20230626,173700,1386135600,35000,35000,35000,35000,0
20230626,173600,1386135600,35000,35000,35000,35000,0
20230626,173500,1386135600,35000,35000,35000,35000,0
20230626,173400,1386135600,35000,35000,35000,35000,0
20230626,173300,1386135600,35000,35000,35000,35000,0
20230626,173200,1386135600,35000,35000,35000,35000,0
20230626,173100,1386135600,35000,35000,35000,35000,0
20230626,173000,1386135600,35000,35000,35000,35000,0
20230626,172900,1386135600,35000,35000,35000,35000,0
20230626,172800,1386135600,35000,35000,35000,35000,0
20230626,172700,1386135600,35000,35000,35000,35000,0
20230626,172600,1386135600,35000,35000,35000,35000,0
20230626,172500,1386135600,35000,35000,35000,35000,0
20230626,172400,1386135600,35000,35000,35000,35000,0
20230626,172300,1386135600,35000,35000,35000,35000,0
20230626,172200,1386135600,35000,35000,35000,35000,0
20230626,172100,1386135600,35000,35000,35000,35000,0
20230626,172000,1386135600,35000,35000,35000,35000,0
20230626,171900,1386135600,35000,35000,35000,35000,0
20230626,171800,1386135600,35000,35000,35000,35000,0
20230626,171700,1386135600,35000,35000,35000,35000,0
20230626,171600,1386135600,35000,35000,35000,35000,0
20230626,171500,1386135600,35000,35000,35000,35000,0
20230626,171400,1386135600,35000,35000,35000,35000,0
20230626,171300,1386135600,35000,35000,35000,35000,383
20230626,171200,1386135600,35000,35000,35000,35000,0
20230626,171100,1386135600,35000,35000,35000,35000,0
20230626,171000,1386135600,35000,35000,35000,35000,0
20230626,170900,1386135600,35000,35000,35000,35000,0
20230626,170800,1386135600,35000,35000,35000,35000,0
20230626,170700,1386135600,35000,35000,35000,35000,0
20230626,170600,1386135600,35000,35000,35000,35000,0
20230626,170500,1386135600,35000,35000,35000,35000,0
20230626,170400,1386135600,35000,35000,35000,35000,0
20230626,170300,1386135600,35000,35000,35000,35000,0
20230626,170200,1386135600,35000,35000,35000,35000,0
20230626,170100,1386135600,35000,35000,35000,35000,0
20230626,170000,1386135600,35000,35000,35000,35000,0
20230626,165900,1386135600,35000,35000,35000,35000,0
20230626,165800,1386135600,35000,35000,35000,35000,0
20230626,165700,1386135600,35000,35000,35000,35000,0
20230626,165600,1386135600,35000,35000,35000,35000,0
20230626,165500,1386135600,35000,35000,35000,35000,0
20230626,165400,1386135600,35000,35000,35000,35000,0
20230626,165300,1386135600,35000,35000,35000,35000,0
20230626,165200,1386135600,35000,35000,35000,35000,0
20230626,165100,1386135600,35000,35000,35000,35000,0
20230626,165000,1386135600,35000,35000,35000,35000,0
20230626,164900,1386135600,35000,35000,35000,35000,0
20230626,164800,1386135600,35000,35000,35000,35000,0
20230626,164700,1386135600,35000,35000,35000,35000,0
20230626,164600,1386135600,35000,35000,35000,35000,0
20230626,164500,1386135600,35000,35000,35000,35000,0
20230626,164400,1386135600,35000,35000,35000,35000,0
20230626,164300,1386135600,35000,35000,35000,35000,383
20230626,164200,1386135600,35000,35000,35000,35000,0
20230626,164100,1386135600,35000,35000,35000,35000,0
20230626,164000,1386135600,35000,35000,35000,35000,0
20230626,163900,1386135600,35000,35000,35000,35000,0
20230626,163800,1386135600,35000,35000,35000,35000,0
20230626,163700,1386135600,35000,35000,35000,35000,0
20230626,163600,1386135600,35000,35000,35000,35000,0
20230626,163500,1386135600,35000,35000,35000,35000,0
20230626,163400,1386135600,35000,35000,35000,35000,0
20230626,163300,1386135600,35000,35000,35000,35000,0
20230626,163200,1386135600,35000,35000,35000,35000,0
20230626,163100,1386135600,35000,35000,35000,35000,0
20230626,163000,1386135600,35000,35000,35000,35000,0
20230626,162900,1386135600,35000,35000,35000,35000,0
20230626,162800,1386135600,35000,35000,35000,35000,0
20230626,162700,1386135600,35000,35000,35000,35000,0
20230626,162600,1386135600,35000,35000,35000,35000,0
20230626,162500,1386135600,35000,35000,35000,35000,0
20230626,162400,1386135600,35000,35000,35000,35000,0
20230626,162300,1386135600,35000,35000,35000,35000,0
20230626,162200,1386135600,35000,35000,35000,35000,0
20230626,162100,1386135600,35000,35000,35000,35000,0
20230626,162000,1386135600,35000,35000,35000,35000,0
20230626,161900,1386135600,35000,35000,35000,35000,0
20230626,161800,1386135600,35000,35000,35000,35000,0
20230626,161700,1386135600,35000,35000,35000,35000,0
20230626,161600,1386135600,35000,35000,35000,35000,0
20230626,161500,1386135600,35000,35000,35000,35000,0
20230626,161400,1386135600,35000,35000,35000,35000,0
20230626,161300,1386135600,35000,35000,35000,35000,383
20230626,161200,1386135600,35000,35000,35000,35000,0
20230626,161100,1386135600,35000,35000,35000,35000,0
20230626,161000,1386135600,35000,35000,35000,35000,0
20230626,160900,1386135600,35000,35000,35000,35000,0
20230626,160800,1386135600,35000,35000,35000,35000,0
20230626,160700,1386135600,35000,35000,35000,35000,0
20230626,160600,1386135600,35000,35000,35000,35000,0
20230626,160500,1386135600,35000,35000,35000,35000,0
20230626,160400,1386135600,35000,35000,35000,35000,0
20230626,160300,1386135600,35000,35000,35000,35000,0
20230626,160200,1386135600,35000,35000,35000,35000,0
20230626,160100,1386135600,35000,35000,35000,35000,0
20230626,160000,1386135600,35000,35000,35000,35000,0
20230626,155900,1386135600,35000,35000,35000,35000,0
20230626,155800,1386135600,35000,35000,35000,35000,0
20230626,155700,1386135600,35000,35000,35000,35000,0
20230626,155600,1386135600,35000,35000,35000,35000,0
20230626,155500,1386135600,35000,35000,35000,35000,0
20230626,155400,1386135600,35000,35000,35000,35000,0
20230626,155300,1386135600,35000,35000,35000,35000,0
20230626,155200,1386135600,35000,35000,35000,35000,0
20230626,155100,1386135600,35000,35000,35000,35000,0
20230626,155000,1386135600,35000,35000,35000,35000,0
20230626,154900,1386135600,35000,35000,35000,35000,0
20230626,154800,1386135600,35000,35000,35000,35000,0
20230626,154700,1386135600,35000,35000,35000,35000,0
20230626,154600,1386135600,35000,35000,35000,35000,0
20230626,154500,1386135600,35000,35000,35000,35000,0
20230626,154400,1386135600,35000,35000,35000,35000,0
20230626,154300,1386135600,35000,35000,35000,35000,383
20230626,154200,1386135600,35000,35000,35000,35000,0
20230626,154100,1386135600,35000,35000,35000,35000,0
20230626,154000,1386135600,35000,35000,35000,35000,0
20230626,153900,1386135600,35000,35000,35000,35000,0
20230626,153800,1386135600,35000,35000,35000,35000,0
20230626,153700,1386135600,35000,35000,35000,35000,0
20230626,153600,1386135600,35000,35000,35000,35000,0
20230626,153500,1386135600,35000,35000,35000,35000,0
20230626,153400,1386135600,35000,35000,35000,35000,0
20230626,153300,1386135600,35000,35000,35000,35000,0
20230626,153200,1386135600,35000,35000,35000,35000,0
20230626,153100,1386135600,35000,35000,35000,35000,0
20230626,153000,1386135600,35000,35000,35000,35000,383
20230626,152900,1372730600,35000,35000,35000,35000,0
20230626,152800,1372730600,35000,35000,35000,35000,0
20230626,152700,1372730600,35000,35000,35000,35000,0
20230626,152600,1372730600,35000,35000,35000,35000,0
20230626,152500,1372730600,35000,35000,35000,35000,0
20230626,152400,1372730600,35000,35000,35000,35000,0
20230626,152300,1372730600,35000,35000,35000,35000,0
20230626,152200,1372730600,35000,35000,35000,35000,0
20230626,152100,1372730600,35000,35000,35000,35000,0
20230626,152000,1372730600,35000,35000,35000,35000,0
20230626,151900,1372730600,35000,35100,35100,35000,213
20230626,151800,1365274300,35100,35100,35100,35100,3
20230626,151700,1365169000,35100,35100,35100,35100,0
20230626,151600,1365169000,35100,35100,35100,35100,6
20230626,151500,1364958400,35000,35000,35000,35000,217
20230626,151400,1357363400,35000,35000,35000,35000,6
20230626,151300,1357153400,34950,35000,35000,34950,221
20230626,151200,1349418500,35000,35050,35050,35000,28
20230626,151100,1348438400,35200,35200,35200,35200,1
20230626,151000,1348403200,35200,35050,35200,35000,203
20230626,150900,1341273550,35050,35000,35050,35000,109
20230626,150800,1337453400,35050,35050,35050,35000,42
20230626,150700,1335981400,35050,35050,35050,35050,3
20230626,150600,1335876250,35050,35050,35050,35050,0
20230626,150500,1335876250,35050,35000,35050,35000,17
20230626,150400,1335281050,35000,35000,35000,35000,1
20230626,150300,1335246050,35000,35000,35000,35000,12
20230626,150200,1334826050,35000,35000,35000,35000,34
20230626,150100,1333636050,35050,35050,35050,35050,8
20230626,150000,1333355650,35100,35100,35100,35100,5
20230626,145900,1333180150,35000,34950,35000,34950,11
20230626,145800,1332795200,35000,34950,35000,34950,159
20230626,145700,1327235450,34950,34950,34950,34950,17
20230626,145600,1326641300,34950,34950,34950,34950,14
20230626,145500,1326152000,34950,34950,34950,34950,10
20230626,145400,1325802500,35000,35000,35000,35000,51
20230626,145300,1324017500,35000,35000,35000,35000,1
20230626,145200,1323982500,35000,35100,35100,35000,15
20230626,145100,1323457000,35100,35050,35100,35050,12
20230626,145000,1323035850,35100,35000,35100,35000,24
20230626,144900,1322194600,35050,35000,35050,35000,9
20230626,144800,1321879400,35000,35100,35100,35000,157
20230626,144700,1316383700,35100,35000,35100,35000,56
20230626,144600,1314420700,35000,35000,35000,35000,4
20230626,144500,1314280700,35000,35000,35000,35000,0
20230626,144400,1314280700,35000,35000,35000,35000,0
20230626,144300,1314280700,35000,35000,35000,35000,37
20230626,144200,1312985700,34900,34900,34900,34900,385
20230626,144100,1299549200,34900,34900,34900,34900,0
20230626,144000,1299549200,34900,34900,34900,34900,20
20230626,143900,1298851200,34900,34900,34900,34900,50
20230626,143800,1297106200,34900,34900,34900,34900,3
20230626,143700,1297001500,34900,34900,34900,34900,556
20230626,143600,1277597100,34950,34950,34950,34950,0
20230626,143500,1277597100,34950,35000,35000,34950,484
20230626,143400,1260677800,34950,35000,35000,34950,30
20230626,143300,1259628800,35100,35100,35100,35100,50
20230626,143200,1257873800,35000,35000,35000,35000,259
20230626,143100,1248808800,34950,35000,35000,34950,18
20230626,143000,1248178900,35000,35000,35000,35000,1
20230626,142900,1248143900,35100,35100,35100,35100,0
20230626,142800,1248143900,35100,35100,35100,35100,11
20230626,142700,1247757800,35000,35000,35000,35000,13
20230626,142600,1247302800,35000,35000,35000,35000,0
20230626,142500,1247302800,35000,35000,35000,35000,30
20230626,142400,1246252800,35050,35050,35050,35050,13
20230626,142300,1245797150,35050,35050,35050,35050,38
20230626,142200,1244465250,35050,35050,35050,35050,13
20230626,142100,1244009600,35050,35000,35050,34950,154
20230626,142000,1238613950,35000,35000,35000,35000,8
20230626,141900,1238333950,35000,35000,35000,35000,1
20230626,141800,1238298950,35000,35000,35000,35000,8
20230626,141700,1238018950,34950,34950,34950,34950,0
20230626,141600,1238018950,34950,34950,34950,34950,13
20230626,141500,1237564600,35000,34850,35000,34850,113
20230626,141400,1233615400,34950,35050,35050,34800,1449
20230626,141300,1182997800,35100,35050,35100,35050,3
20230626,141200,1182892550,35050,35050,35050,35050,20
20230626,141100,1182191550,35050,35050,35050,35050,5
20230626,141000,1182016300,35150,35150,35150,35150,6
20230626,140900,1181805400,35150,35150,35150,35150,41
20230626,140800,1180364250,35100,35100,35100,35100,165
20230626,140700,1174572750,35000,35000,35000,35000,50
20230626,140600,1172822750,35000,35000,35000,35000,255
20230626,140500,1163897750,35000,35000,35000,35000,0
20230626,140400,1163897750,35000,35050,35050,35000,156
20230626,140300,1158437350,35050,35000,35050,35000,22
20230626,140200,1157666750,35000,35000,35000,35000,0
20230626,140100,1157666750,35000,35000,35000,35000,101
20230626,140000,1154131750,35050,35100,35100,34950,4990
20230626,135900,979410850,35200,35200,35200,35200,10
20230626,135800,979058850,35150,35150,35150,35150,5
20230626,135700,978883100,35150,35150,35150,35150,0
20230626,135600,978883100,35150,35150,35150,35150,16
20230626,135500,978320700,35150,35150,35150,35150,6
20230626,135400,978109800,35200,35200,35200,35200,7
20230626,135300,977863400,35200,35200,35200,35200,14
20230626,135200,977370600,35200,35300,35300,35200,434
20230626,135100,962077900,35300,35300,35300,35300,0
20230626,135000,962077900,35300,35300,35300,35300,2
20230626,134900,962007300,35300,35300,35300,35300,0
20230626,134800,962007300,35300,35250,35300,35250,200
20230626,134700,954952300,35150,35150,35150,35150,10
20230626,134600,954600800,35300,35300,35300,35300,2
20230626,134500,954530200,35300,35300,35300,35300,3
20230626,134400,954424300,35150,35200,35200,35150,126
20230626,134300,949994350,35200,35200,35200,35200,0
20230626,134200,949994350,35200,35200,35200,35200,38
20230626,134100,948656750,35200,35250,35250,35200,349
20230626,134000,936355000,35300,35300,35300,35300,0
20230626,133900,936355000,35300,35300,35300,35300,0
20230626,133800,936355000,35300,35300,35300,35300,0
20230626,133700,936355000,35300,35300,35300,35300,5
20230626,133600,936178500,35300,35300,35300,35300,2
20230626,133500,936107900,35300,35350,35350,35300,50
20230626,133400,934342600,35350,35350,35350,35350,2
20230626,133300,934271900,35350,35350,35350,35350,0
20230626,133200,934271900,35350,35350,35350,35350,0
20230626,133100,934271900,35350,35350,35350,35350,13
20230626,133000,933812350,35350,35500,35500,35350,602
20230626,132900,912511500,35450,35500,35500,35450,61
20230626,132800,910347650,35500,35500,35500,35500,2
20230626,132700,910276650,35450,35450,35450,35450,32
20230626,132600,909142250,35500,35500,35500,35500,6
20230626,132500,908929250,35500,35500,35500,35500,207
20230626,132400,901580750,35450,35400,35450,35400,17
20230626,132300,900978450,35400,35400,35400,35350,167
20230626,132200,895068400,35400,35400,35400,35400,40
20230626,132100,893652400,35400,35350,35400,35350,28
20230626,132000,892662100,35400,35250,35400,35200,546
20230626,131900,873353150,35300,35250,35300,35250,132
20230626,131800,868693800,35250,35300,35300,35150,174
20230626,131700,862576750,35300,35300,35300,35250,7
20230626,131600,862329900,35300,35250,35300,35250,219
20230626,131500,854610100,35250,35250,35250,35250,0
20230626,131400,854610100,35250,35250,35250,35250,1
20230626,131300,854574850,35100,35200,35200,35100,113
20230626,131200,850602250,35100,35100,35100,35100,500
20230626,131100,833052250,35100,35100,35100,35100,30
20230626,131000,831999250,35250,35250,35250,35250,0
20230626,130900,831999250,35250,35250,35250,35250,1
20230626,130800,831964000,35150,35150,35150,35150,75
20230626,130700,829327750,35150,35150,35150,35150,0
20230626,130600,829327750,35150,35150,35150,35150,0
20230626,130500,829327750,35150,35150,35150,35150,140
20230626,130400,824406750,35150,35150,35150,35150,7
20230626,130300,824160700,35150,35150,35150,35150,33
20230626,130200,823000750,35150,35150,35150,35150,1
20230626,130100,822965600,35250,35250,35250,35250,0
20230626,130000,822965600,35250,35200,35250,35200,24
20230626,125900,822120700,35250,35250,35250,35250,0
20230626,125800,822120700,35250,35250,35250,35250,30
20230626,125700,821063200,35150,35150,35150,35150,0
20230626,125600,821063200,35150,35250,35250,35150,60
20230626,125500,818950150,35250,35250,35250,35250,0
20230626,125400,818950150,35250,35250,35250,35250,0
20230626,125300,818950150,35250,35200,35250,35150,108
20230626,125200,815146650,35200,35200,35200,35200,0
20230626,125100,815146650,35200,35200,35200,35200,1
20230626,125000,815111450,35250,35250,35250,35250,0
20230626,124900,815111450,35250,35250,35250,35250,0
20230626,124800,815111450,35250,35250,35250,35250,0
20230626,124700,815111450,35250,35250,35250,35250,0
20230626,124600,815111450,35250,35250,35250,35250,10
20230626,124500,814758950,35250,35250,35250,35250,0
20230626,124400,814758950,35250,35250,35250,35250,10
20230626,124300,814406450,35250,35250,35250,35250,7
20230626,124200,814159700,35250,35250,35250,35250,17
20230626,124100,813560450,35250,35250,35250,35250,1
20230626,124000,813525200,35250,35250,35250,35250,20
20230626,123900,812820200,35350,35350,35350,35350,1
20230626,123800,812784850,35350,35350,35350,35350,0
20230626,123700,812784850,35350,35350,35350,35350,100
20230626,123600,809249850,35350,35350,35350,35350,0
20230626,123500,809249850,35350,35350,35350,35350,0
20230626,123400,809249850,35350,35350,35350,35350,0
20230626,123300,809249850,35350,35350,35350,35350,5
20230626,123200,809073100,35350,35300,35350,35300,11
20230626,123100,808684550,35300,35300,35300,35300,10
20230626,123000,808331550,35250,35250,35250,35250,226
20230626,122900,800365050,35150,35150,35150,35150,1
20230626,122800,800329900,35150,35150,35150,35150,0
20230626,122700,800329900,35150,35150,35150,35150,0
20230626,122600,800329900,35150,35250,35250,35150,2
20230626,122500,800259500,35200,35200,35200,35200,0
20230626,122400,800259500,35200,35050,35200,35050,85
20230626,122300,797268250,35050,35150,35150,35050,100
20230626,122200,793759400,35150,35150,35150,35150,31
20230626,122100,792669750,35150,35150,35150,35150,0
20230626,122000,792669750,35150,35150,35150,35150,7
20230626,121900,792423700,35100,35150,35150,35100,458
20230626,121800,776338150,35150,35150,35150,35150,2
20230626,121700,776267850,35150,35150,35150,35150,1
20230626,121600,776232700,35150,35150,35150,35150,0
20230626,121500,776232700,35150,35200,35200,35150,61
20230626,121400,774088500,35250,35250,35250,35250,0
20230626,121300,774088500,35250,35250,35250,35250,1
20230626,121200,774053250,35300,35300,35300,35300,104
20230626,121100,770382050,35300,35300,35300,35300,1
20230626,121000,770346750,35150,35150,35150,35150,0
20230626,120900,770346750,35150,35150,35150,35150,0
20230626,120800,770346750,35150,35150,35150,35150,0
20230626,120700,770346750,35150,35150,35150,35150,0
20230626,120600,770346750,35150,35150,35150,35150,0
20230626,120500,770346750,35150,35150,35150,35150,6
20230626,120400,770135850,35100,35100,35100,35100,0
20230626,120300,770135850,35100,35100,35100,35100,315
20230626,120200,759079350,35100,35100,35100,35100,0
20230626,120100,759079350,35100,35100,35100,35100,1
20230626,120000,759044250,35100,35150,35300,35100,23
20230626,115900,758236050,35150,35250,35250,35150,300
20230626,115800,747672700,35300,35300,35300,35300,0
20230626,115700,747672700,35300,35300,35300,35300,7
20230626,115600,747425600,35300,35300,35300,35300,77
20230626,115500,744707500,35300,35300,35300,35300,0
20230626,115400,744707500,35300,35300,35300,35300,10
20230626,115300,744354500,35300,35300,35300,35300,0
20230626,115200,744354500,35300,35300,35300,35300,103
20230626,115100,740718600,35300,35300,35300,35300,52
20230626,115000,738883000,35300,35300,35300,35300,23
20230626,114900,738071100,35300,35300,35300,35300,0
20230626,114800,738071100,35300,35300,35300,35300,0
20230626,114700,738071100,35300,35300,35300,35300,1
20230626,114600,738035800,35150,35150,35150,35150,0
20230626,114500,738035800,35150,35150,35150,35150,0
20230626,114400,738035800,35150,35200,35200,35150,50
20230626,114300,736277100,35300,35300,35300,35300,0
20230626,114200,736277100,35300,35300,35300,35300,3
20230626,114100,736171200,35300,35300,35300,35300,43
20230626,114000,734653300,35300,35300,35300,35300,21
20230626,113900,733912000,35100,35100,35100,35100,0
20230626,113800,733912000,35100,35150,35150,35100,30
20230626,113700,732857750,35200,35150,35200,35150,154
20230626,113600,727441350,35150,35150,35150,35150,100
20230626,113500,723926350,35150,35150,35150,35150,0
20230626,113400,723926350,35150,35150,35150,35150,0
20230626,113300,723926350,35150,35150,35150,35150,7
20230626,113200,723680300,35150,35150,35150,35150,2
20230626,113100,723610000,35150,35150,35150,35150,0
20230626,113000,723610000,35150,35200,35200,35150,50
20230626,112900,721852250,35150,35150,35150,35150,51
20230626,112800,720059600,35200,35200,35200,35200,0
20230626,112700,720059600,35200,35250,35250,35200,30
20230626,112600,719002300,35250,35250,35250,35250,0
20230626,112500,719002300,35250,35250,35250,35250,0
20230626,112400,719002300,35250,35250,35250,35250,5
20230626,112300,718826050,35250,35250,35250,35250,0
20230626,112200,718826050,35250,35250,35250,35250,0
20230626,112100,718826050,35250,35250,35250,35250,2
20230626,112000,718755550,35250,35250,35250,35250,0
20230626,111900,718755550,35250,35250,35250,35250,45
20230626,111800,717169300,35250,35250,35250,35250,0
20230626,111700,717169300,35250,35250,35250,35250,0
20230626,111600,717169300,35250,35250,35250,35250,0
20230626,111500,717169300,35250,35250,35250,35250,0
20230626,111400,717169300,35250,35250,35250,35250,0
20230626,111300,717169300,35250,35150,35250,35100,275
20230626,111200,707496400,35150,35150,35150,35150,73
20230626,111100,704930450,35150,35150,35150,35150,94
20230626,111000,701626350,35150,35150,35150,35150,0
20230626,110900,701626350,35150,35150,35150,35150,20
20230626,110800,700923350,35250,35200,35250,35150,88
20230626,110700,697827300,35200,35200,35200,35200,0
20230626,110600,697827300,35200,35200,35200,35200,50
20230626,110500,696067300,35200,35200,35200,35200,0
20230626,110400,696067300,35200,35200,35200,35200,2
20230626,110300,695996900,35200,35200,35200,35200,0
20230626,110200,695996900,35200,35200,35200,35200,0
20230626,110100,695996900,35200,35200,35200,35200,6
20230626,110000,695785700,35300,35250,35300,35250,356
20230626,105900,683232150,35150,35150,35150,35150,0
20230626,105800,683232150,35150,35150,35150,35150,0
20230626,105700,683232150,35150,35150,35150,35150,171
20230626,105600,677221500,35100,35100,35100,35100,0
20230626,105500,677221500,35100,35100,35100,35100,0
20230626,105400,677221500,35100,35100,35100,35100,53
20230626,105300,675361200,35100,35100,35100,35100,1
20230626,105200,675326100,35100,35100,35100,35100,17
20230626,105100,674729400,35100,35100,35100,35100,0
20230626,105000,674729400,35100,35100,35100,35100,0
20230626,104900,674729400,35100,35150,35150,35100,50
20230626,104800,672972600,35200,35150,35200,35150,197
20230626,104700,666046450,35050,35050,35050,35050,1
20230626,104600,666011400,35050,35050,35050,35050,0
20230626,104500,666011400,35050,35050,35050,35050,10
20230626,104400,665660900,35150,35150,35150,35150,0
20230626,104300,665660900,35150,35150,35150,35050,14
20230626,104200,665169800,35150,35150,35150,35150,2
20230626,104100,665099500,35150,35150,35150,35150,5
20230626,104000,664923750,35150,35150,35150,35150,0
20230626,103900,664923750,35150,35150,35150,35150,16
20230626,103800,664361350,35050,35050,35050,35050,185
20230626,103700,657877100,35050,35050,35050,35050,45
20230626,103600,656299850,35000,35000,35000,35000,2
20230626,103500,656229850,35000,35000,35000,35000,23
20230626,103400,655424850,35000,35000,35000,34950,44
20230626,103300,653885000,35050,35000,35050,35000,11
20230626,103200,653499500,35000,35000,35000,35000,62
20230626,103100,651329500,35050,35050,35050,35050,0
20230626,103000,651329500,35050,35050,35050,35050,2
20230626,102900,651259400,35050,35050,35050,35050,20
20230626,102800,650558400,35050,35050,35050,35050,5
20230626,102700,650383150,35050,35050,35050,35050,0
20230626,102600,650383150,35050,35050,35050,35050,36
20230626,102500,649121350,35050,35050,35050,35050,50
20230626,102400,647368850,35050,35150,35150,35050,18
20230626,102300,646737850,35000,35000,35000,35000,0
20230626,102200,646737850,35000,35100,35100,35000,1052
20230626,102100,609902550,35100,35150,35150,35100,292
20230626,102000,599651750,35150,35150,35150,35150,36
20230626,101900,598386350,35100,35100,35100,35100,23
20230626,101800,597579050,35150,35100,35150,35100,291
20230626,101700,587364450,35150,35150,35150,35150,0
20230626,101600,587364450,35150,35150,35150,35150,20
20230626,101500,586661450,35150,35200,35200,35150,71
20230626,101400,584164850,35200,35200,35200,35200,35
20230626,101300,582932850,35200,35200,35200,35200,5
20230626,101200,582756850,35250,35350,35350,35250,53
20230626,101100,580883550,35350,35350,35350,35350,58
20230626,101000,578833250,35350,35350,35350,35350,20
20230626,100900,578126250,35300,35300,35300,35300,15
20230626,100800,577596750,35250,35250,35250,35250,112
20230626,100700,573648750,35250,35250,35250,35250,4
20230626,100600,573507750,35300,35300,35300,35300,0
20230626,100500,573507750,35300,35200,35300,35200,342
20230626,100400,561469250,35200,35200,35200,35200,48
20230626,100300,559779650,35200,35250,35250,35200,278
20230626,100200,549983000,35300,35350,35350,35300,399
20230626,100100,535883750,35350,35350,35350,35350,4
20230626,100000,535742350,35350,35450,35450,35350,4
20230626,095900,535600850,35350,35350,35350,35350,10
20230626,095800,535247350,35350,35350,35350,35350,41
20230626,095700,533798000,35350,35400,35400,35350,46
20230626,095600,532171800,35400,35400,35400,35400,0
20230626,095500,532171800,35400,35450,35450,35400,71
20230626,095400,529655900,35500,35400,35500,35400,60
20230626,095300,527530900,35500,35500,35500,35500,5
20230626,095200,527353400,35500,35500,35500,35500,99
20230626,095100,523838900,35500,35400,35500,35400,68
20230626,095000,521431400,35400,35400,35400,35400,75
20230626,094900,518776400,35400,35400,35400,35400,11
20230626,094800,518387000,35400,35400,35400,35400,79
20230626,094700,515590400,35400,35450,35500,35400,441
20230626,094600,499956050,35450,35450,35450,35450,170
20230626,094500,493929550,35350,35300,35350,35300,42
20230626,094400,492445800,35300,35300,35300,35300,51
20230626,094300,490645500,35200,35200,35200,35200,0
20230626,094200,490645500,35200,35200,35200,35200,254
20230626,094100,481704700,35200,35100,35200,35100,101
20230626,094000,478159500,35100,35100,35100,35100,5
20230626,093900,477984000,35100,35100,35100,35100,3
20230626,093800,477878700,35150,35150,35200,35150,94
20230626,093700,474574550,35200,35150,35200,35150,148
20230626,093600,469369950,35150,35100,35150,35100,310
20230626,093500,458481750,35000,34950,35000,34950,339
20230626,093400,446631750,34950,34800,34950,34800,906
20230626,093300,414975850,34750,34750,34750,34750,24
20230626,093200,414141850,34750,34750,34800,34750,95
20230626,093100,410840550,34750,34750,34800,34750,451
20230626,093000,395168150,34750,34800,34850,34750,364
20230626,092900,382505200,34850,34850,34850,34850,5
20230626,092800,382330950,34850,34850,34850,34850,90
20230626,092700,379194450,34900,34950,34950,34900,26
20230626,092600,378287000,34950,34950,34950,34950,1
20230626,092500,378252050,34950,34950,34950,34950,150
20230626,092400,373009550,34950,34900,35000,34900,295
20230626,092300,362694200,34850,34850,34850,34850,174
20230626,092200,356630300,34900,34850,34900,34850,122
20230626,092100,352378100,34900,34850,34900,34850,92
20230626,092000,349171800,34900,34900,34900,34900,13
20230626,091900,348718100,34950,34950,34950,34950,13
20230626,091800,348263750,34850,34850,34850,34850,201
20230626,091700,341258900,34900,34950,35000,34900,264
20230626,091600,332025800,35000,35000,35000,35000,3
20230626,091500,331920800,34800,34850,34950,34800,612
20230626,091400,310585400,34800,34700,34800,34700,544
20230626,091300,291708100,34700,34500,34700,34450,234
20230626,091200,283623250,34450,34500,34600,34400,213
20230626,091100,276280150,34400,34400,34450,34250,563
20230626,091000,256909750,34400,34300,34400,34200,399
20230626,090900,243192000,34450,34450,34450,34250,1032
20230626,090800,207752600,34450,34350,34450,34350,51
20230626,090700,205996750,34350,34400,34600,34350,355
20230626,090600,193788450,34400,34500,34500,34400,382
20230626,090500,180611550,34500,34500,34550,34400,1451
20230626,090400,130594200,34500,34700,34700,34450,445
20230626,090300,115236450,34700,34500,34700,34450,1233
20230626,090200,72625750,34500,34650,34650,34450,1230
20230626,090100,30146250,34700,34700,34700,34650,209
20230626,090000,22899800,34650,35200,35200,34650,655