KissMeData/300080/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,210300,464206550,25450,25450,25450,25450,638
20240621,210200,464206550,25450,25450,25450,25450,0
20240621,210100,464206550,25450,25450,25450,25450,0
20240621,210000,464206550,25450,25450,25450,25450,0
20240621,205900,464206550,25450,25450,25450,25450,0
20240621,205800,464206550,25450,25450,25450,25450,0
20240621,205700,464206550,25450,25450,25450,25450,0
20240621,205600,464206550,25450,25450,25450,25450,0
20240621,205500,464206550,25450,25450,25450,25450,0
20240621,205400,464206550,25450,25450,25450,25450,0
20240621,205300,464206550,25450,25450,25450,25450,0
20240621,205200,464206550,25450,25450,25450,25450,0
20240621,205100,464206550,25450,25450,25450,25450,0
20240621,205000,464206550,25450,25450,25450,25450,0
20240621,204900,464206550,25450,25450,25450,25450,0
20240621,204800,464206550,25450,25450,25450,25450,0
20240621,204700,464206550,25450,25450,25450,25450,0
20240621,204600,464206550,25450,25450,25450,25450,0
20240621,204500,464206550,25450,25450,25450,25450,0
20240621,204400,464206550,25450,25450,25450,25450,0
20240621,204300,464206550,25450,25450,25450,25450,0
20240621,204200,464206550,25450,25450,25450,25450,0
20240621,204100,464206550,25450,25450,25450,25450,0
20240621,204000,464206550,25450,25450,25450,25450,0
20240621,203900,464206550,25450,25450,25450,25450,0
20240621,203800,464206550,25450,25450,25450,25450,0
20240621,203700,464206550,25450,25450,25450,25450,0
20240621,203600,464206550,25450,25450,25450,25450,0
20240621,203500,464206550,25450,25450,25450,25450,0
20240621,203400,464206550,25450,25450,25450,25450,0
20240621,203300,464206550,25450,25450,25450,25450,638
20240621,203200,464206550,25450,25450,25450,25450,0
20240621,203100,464206550,25450,25450,25450,25450,0
20240621,203000,464206550,25450,25450,25450,25450,0
20240621,202900,464206550,25450,25450,25450,25450,0
20240621,202800,464206550,25450,25450,25450,25450,0
20240621,202700,464206550,25450,25450,25450,25450,0
20240621,202600,464206550,25450,25450,25450,25450,0
20240621,202500,464206550,25450,25450,25450,25450,0
20240621,202400,464206550,25450,25450,25450,25450,0
20240621,202300,464206550,25450,25450,25450,25450,0
20240621,202200,464206550,25450,25450,25450,25450,0
20240621,202100,464206550,25450,25450,25450,25450,0
20240621,202000,464206550,25450,25450,25450,25450,0
20240621,201900,464206550,25450,25450,25450,25450,0
20240621,201800,464206550,25450,25450,25450,25450,0
20240621,201700,464206550,25450,25450,25450,25450,0
20240621,201600,464206550,25450,25450,25450,25450,0
20240621,201500,464206550,25450,25450,25450,25450,0
20240621,201400,464206550,25450,25450,25450,25450,0
20240621,201300,464206550,25450,25450,25450,25450,0
20240621,201200,464206550,25450,25450,25450,25450,0
20240621,201100,464206550,25450,25450,25450,25450,0
20240621,201000,464206550,25450,25450,25450,25450,0
20240621,200900,464206550,25450,25450,25450,25450,0
20240621,200800,464206550,25450,25450,25450,25450,0
20240621,200700,464206550,25450,25450,25450,25450,0
20240621,200600,464206550,25450,25450,25450,25450,0
20240621,200500,464206550,25450,25450,25450,25450,0
20240621,200400,464206550,25450,25450,25450,25450,0
20240621,200300,464206550,25450,25450,25450,25450,638
20240621,200200,464206550,25450,25450,25450,25450,0
20240621,200100,464206550,25450,25450,25450,25450,0
20240621,200000,464206550,25450,25450,25450,25450,0
20240621,195900,464206550,25450,25450,25450,25450,0
20240621,195800,464206550,25450,25450,25450,25450,0
20240621,195700,464206550,25450,25450,25450,25450,0
20240621,195600,464206550,25450,25450,25450,25450,0
20240621,195500,464206550,25450,25450,25450,25450,0
20240621,195400,464206550,25450,25450,25450,25450,0
20240621,195300,464206550,25450,25450,25450,25450,0
20240621,195200,464206550,25450,25450,25450,25450,0
20240621,195100,464206550,25450,25450,25450,25450,0
20240621,195000,464206550,25450,25450,25450,25450,0
20240621,194900,464206550,25450,25450,25450,25450,0
20240621,194800,464206550,25450,25450,25450,25450,0
20240621,194700,464206550,25450,25450,25450,25450,0
20240621,194600,464206550,25450,25450,25450,25450,0
20240621,194500,464206550,25450,25450,25450,25450,0
20240621,194400,464206550,25450,25450,25450,25450,0
20240621,194300,464206550,25450,25450,25450,25450,0
20240621,194200,464206550,25450,25450,25450,25450,0
20240621,194100,464206550,25450,25450,25450,25450,0
20240621,194000,464206550,25450,25450,25450,25450,0
20240621,193900,464206550,25450,25450,25450,25450,0
20240621,193800,464206550,25450,25450,25450,25450,0
20240621,193700,464206550,25450,25450,25450,25450,0
20240621,193600,464206550,25450,25450,25450,25450,0
20240621,193500,464206550,25450,25450,25450,25450,0
20240621,193400,464206550,25450,25450,25450,25450,0
20240621,193300,464206550,25450,25450,25450,25450,638
20240621,193200,464206550,25450,25450,25450,25450,0
20240621,193100,464206550,25450,25450,25450,25450,0
20240621,193000,464206550,25450,25450,25450,25450,0
20240621,192900,464206550,25450,25450,25450,25450,0
20240621,192800,464206550,25450,25450,25450,25450,0
20240621,192700,464206550,25450,25450,25450,25450,0
20240621,192600,464206550,25450,25450,25450,25450,0
20240621,192500,464206550,25450,25450,25450,25450,0
20240621,192400,464206550,25450,25450,25450,25450,0
20240621,192300,464206550,25450,25450,25450,25450,0
20240621,192200,464206550,25450,25450,25450,25450,0
20240621,192100,464206550,25450,25450,25450,25450,0
20240621,192000,464206550,25450,25450,25450,25450,0
20240621,191900,464206550,25450,25450,25450,25450,0
20240621,191800,464206550,25450,25450,25450,25450,0
20240621,191700,464206550,25450,25450,25450,25450,0
20240621,191600,464206550,25450,25450,25450,25450,0
20240621,191500,464206550,25450,25450,25450,25450,0
20240621,191400,464206550,25450,25450,25450,25450,0
20240621,191300,464206550,25450,25450,25450,25450,0
20240621,191200,464206550,25450,25450,25450,25450,0
20240621,191100,464206550,25450,25450,25450,25450,0
20240621,191000,464206550,25450,25450,25450,25450,0
20240621,190900,464206550,25450,25450,25450,25450,0
20240621,190800,464206550,25450,25450,25450,25450,0
20240621,190700,464206550,25450,25450,25450,25450,0
20240621,190600,464206550,25450,25450,25450,25450,0
20240621,190500,464206550,25450,25450,25450,25450,0
20240621,190400,464206550,25450,25450,25450,25450,0
20240621,190300,464206550,25450,25450,25450,25450,638
20240621,190200,464206550,25450,25450,25450,25450,0
20240621,190100,464206550,25450,25450,25450,25450,0
20240621,190000,464206550,25450,25450,25450,25450,0
20240621,185900,464206550,25450,25450,25450,25450,0
20240621,185800,464206550,25450,25450,25450,25450,0
20240621,185700,464206550,25450,25450,25450,25450,0
20240621,185600,464206550,25450,25450,25450,25450,0
20240621,185500,464206550,25450,25450,25450,25450,0
20240621,185400,464206550,25450,25450,25450,25450,0
20240621,185300,464206550,25450,25450,25450,25450,0
20240621,185200,464206550,25450,25450,25450,25450,0
20240621,185100,464206550,25450,25450,25450,25450,0
20240621,185000,464206550,25450,25450,25450,25450,0
20240621,184900,464206550,25450,25450,25450,25450,0
20240621,184800,464206550,25450,25450,25450,25450,0
20240621,184700,464206550,25450,25450,25450,25450,0
20240621,184600,464206550,25450,25450,25450,25450,0
20240621,184500,464206550,25450,25450,25450,25450,0
20240621,184400,464206550,25450,25450,25450,25450,0
20240621,184300,464206550,25450,25450,25450,25450,0
20240621,184200,464206550,25450,25450,25450,25450,0
20240621,184100,464206550,25450,25450,25450,25450,0
20240621,184000,464206550,25450,25450,25450,25450,0
20240621,183900,464206550,25450,25450,25450,25450,0
20240621,183800,464206550,25450,25450,25450,25450,0
20240621,183700,464206550,25450,25450,25450,25450,0
20240621,183600,464206550,25450,25450,25450,25450,0
20240621,183500,464206550,25450,25450,25450,25450,0
20240621,183400,464206550,25450,25450,25450,25450,0
20240621,183300,464206550,25450,25450,25450,25450,638
20240621,183200,464206550,25450,25450,25450,25450,0
20240621,183100,464206550,25450,25450,25450,25450,0
20240621,183000,464206550,25450,25450,25450,25450,0
20240621,182900,464206550,25450,25450,25450,25450,0
20240621,182800,464206550,25450,25450,25450,25450,0
20240621,182700,464206550,25450,25450,25450,25450,0
20240621,182600,464206550,25450,25450,25450,25450,0
20240621,182500,464206550,25450,25450,25450,25450,0
20240621,182400,464206550,25450,25450,25450,25450,0
20240621,182300,464206550,25450,25450,25450,25450,0
20240621,182200,464206550,25450,25450,25450,25450,0
20240621,182100,464206550,25450,25450,25450,25450,0
20240621,182000,464206550,25450,25450,25450,25450,0
20240621,181900,464206550,25450,25450,25450,25450,0
20240621,181800,464206550,25450,25450,25450,25450,0
20240621,181700,464206550,25450,25450,25450,25450,0
20240621,181600,464206550,25450,25450,25450,25450,0
20240621,181500,464206550,25450,25450,25450,25450,0
20240621,181400,464206550,25450,25450,25450,25450,0
20240621,181300,464206550,25450,25450,25450,25450,0
20240621,181200,464206550,25450,25450,25450,25450,0
20240621,181100,464206550,25450,25450,25450,25450,0
20240621,181000,464206550,25450,25450,25450,25450,0
20240621,180900,464206550,25450,25450,25450,25450,0
20240621,180800,464206550,25450,25450,25450,25450,0
20240621,180700,464206550,25450,25450,25450,25450,0
20240621,180600,464206550,25450,25450,25450,25450,0
20240621,180500,464206550,25450,25450,25450,25450,0
20240621,180400,464206550,25450,25450,25450,25450,0
20240621,180300,464206550,25450,25450,25450,25450,638
20240621,180200,464206550,25450,25450,25450,25450,0
20240621,180100,464206550,25450,25450,25450,25450,0
20240621,180000,464206550,25450,25450,25450,25450,0
20240621,175900,464206550,25450,25450,25450,25450,0
20240621,175800,464206550,25450,25450,25450,25450,0
20240621,175700,464206550,25450,25450,25450,25450,0
20240621,175600,464206550,25450,25450,25450,25450,0
20240621,175500,464206550,25450,25450,25450,25450,0
20240621,175400,464206550,25450,25450,25450,25450,0
20240621,175300,464206550,25450,25450,25450,25450,0
20240621,175200,464206550,25450,25450,25450,25450,0
20240621,175100,464206550,25450,25450,25450,25450,0
20240621,175000,464206550,25450,25450,25450,25450,0
20240621,174900,464206550,25450,25450,25450,25450,0
20240621,174800,464206550,25450,25450,25450,25450,0
20240621,174700,464206550,25450,25450,25450,25450,0
20240621,174600,464206550,25450,25450,25450,25450,0
20240621,174500,464206550,25450,25450,25450,25450,0
20240621,174400,464206550,25450,25450,25450,25450,0
20240621,174300,464206550,25450,25450,25450,25450,0
20240621,174200,464206550,25450,25450,25450,25450,0
20240621,174100,464206550,25450,25450,25450,25450,0
20240621,174000,464206550,25450,25450,25450,25450,0
20240621,173900,464206550,25450,25450,25450,25450,0
20240621,173800,464206550,25450,25450,25450,25450,0
20240621,173700,464206550,25450,25450,25450,25450,0
20240621,173600,464206550,25450,25450,25450,25450,0
20240621,173500,464206550,25450,25450,25450,25450,0
20240621,173400,464206550,25450,25450,25450,25450,0
20240621,173300,464206550,25450,25450,25450,25450,638
20240621,173200,464206550,25450,25450,25450,25450,0
20240621,173100,464206550,25450,25450,25450,25450,0
20240621,173000,464206550,25450,25450,25450,25450,0
20240621,172900,464206550,25450,25450,25450,25450,0
20240621,172800,464206550,25450,25450,25450,25450,0
20240621,172700,464206550,25450,25450,25450,25450,0
20240621,172600,464206550,25450,25450,25450,25450,0
20240621,172500,464206550,25450,25450,25450,25450,0
20240621,172400,464206550,25450,25450,25450,25450,0
20240621,172300,464206550,25450,25450,25450,25450,0
20240621,172200,464206550,25450,25450,25450,25450,0
20240621,172100,464206550,25450,25450,25450,25450,0
20240621,172000,464206550,25450,25450,25450,25450,0
20240621,171900,464206550,25450,25450,25450,25450,0
20240621,171800,464206550,25450,25450,25450,25450,0
20240621,171700,464206550,25450,25450,25450,25450,0
20240621,171600,464206550,25450,25450,25450,25450,0
20240621,171500,464206550,25450,25450,25450,25450,0
20240621,171400,464206550,25450,25450,25450,25450,0
20240621,171300,464206550,25450,25450,25450,25450,0
20240621,171200,464206550,25450,25450,25450,25450,0
20240621,171100,464206550,25450,25450,25450,25450,0
20240621,171000,464206550,25450,25450,25450,25450,0
20240621,170900,464206550,25450,25450,25450,25450,0
20240621,170800,464206550,25450,25450,25450,25450,0
20240621,170700,464206550,25450,25450,25450,25450,0
20240621,170600,464206550,25450,25450,25450,25450,0
20240621,170500,464206550,25450,25450,25450,25450,0
20240621,170400,464206550,25450,25450,25450,25450,0
20240621,170300,464206550,25450,25450,25450,25450,638
20240621,170200,464206550,25450,25450,25450,25450,0
20240621,170100,464206550,25450,25450,25450,25450,0
20240621,170000,464206550,25450,25450,25450,25450,0
20240621,165900,464206550,25450,25450,25450,25450,0
20240621,165800,464206550,25450,25450,25450,25450,0
20240621,165700,464206550,25450,25450,25450,25450,0
20240621,165600,464206550,25450,25450,25450,25450,0
20240621,165500,464206550,25450,25450,25450,25450,0
20240621,165400,464206550,25450,25450,25450,25450,0
20240621,165300,464206550,25450,25450,25450,25450,0
20240621,165200,464206550,25450,25450,25450,25450,0
20240621,165100,464206550,25450,25450,25450,25450,0
20240621,165000,464206550,25450,25450,25450,25450,0
20240621,164900,464206550,25450,25450,25450,25450,0
20240621,164800,464206550,25450,25450,25450,25450,0
20240621,164700,464206550,25450,25450,25450,25450,0
20240621,164600,464206550,25450,25450,25450,25450,0
20240621,164500,464206550,25450,25450,25450,25450,0
20240621,164400,464206550,25450,25450,25450,25450,0
20240621,164300,464206550,25450,25450,25450,25450,0
20240621,164200,464206550,25450,25450,25450,25450,0
20240621,164100,464206550,25450,25450,25450,25450,0
20240621,164000,464206550,25450,25450,25450,25450,0
20240621,163900,464206550,25450,25450,25450,25450,0
20240621,163800,464206550,25450,25450,25450,25450,0
20240621,163700,464206550,25450,25450,25450,25450,0
20240621,163600,464206550,25450,25450,25450,25450,0
20240621,163500,464206550,25450,25450,25450,25450,0
20240621,163400,464206550,25450,25450,25450,25450,0
20240621,163300,464206550,25450,25450,25450,25450,638
20240621,163200,464206550,25450,25450,25450,25450,0
20240621,163100,464206550,25450,25450,25450,25450,0
20240621,163000,464206550,25450,25450,25450,25450,0
20240621,162900,464206550,25450,25450,25450,25450,0
20240621,162800,464206550,25450,25450,25450,25450,0
20240621,162700,464206550,25450,25450,25450,25450,0
20240621,162600,464206550,25450,25450,25450,25450,0
20240621,162500,464206550,25450,25450,25450,25450,0
20240621,162400,464206550,25450,25450,25450,25450,0
20240621,162300,464206550,25450,25450,25450,25450,0
20240621,162200,464206550,25450,25450,25450,25450,0
20240621,162100,464206550,25450,25450,25450,25450,0
20240621,162000,464206550,25450,25450,25450,25450,0
20240621,161900,464206550,25450,25450,25450,25450,0
20240621,161800,464206550,25450,25450,25450,25450,0
20240621,161700,464206550,25450,25450,25450,25450,0
20240621,161600,464206550,25450,25450,25450,25450,0
20240621,161500,464206550,25450,25450,25450,25450,0
20240621,161400,464206550,25450,25450,25450,25450,0
20240621,161300,464206550,25450,25450,25450,25450,0
20240621,161200,464206550,25450,25450,25450,25450,0
20240621,161100,464206550,25450,25450,25450,25450,0
20240621,161000,464206550,25450,25450,25450,25450,0
20240621,160900,464206550,25450,25450,25450,25450,0
20240621,160800,464206550,25450,25450,25450,25450,0
20240621,160700,464206550,25450,25450,25450,25450,0
20240621,160600,464206550,25450,25450,25450,25450,0
20240621,160500,464206550,25450,25450,25450,25450,0
20240621,160400,464206550,25450,25450,25450,25450,0
20240621,160300,464206550,25450,25450,25450,25450,638
20240621,160200,464206550,25450,25450,25450,25450,0
20240621,160100,464206550,25450,25450,25450,25450,0
20240621,160000,464206550,25450,25450,25450,25450,0
20240621,155900,464206550,25450,25450,25450,25450,0
20240621,155800,464206550,25450,25450,25450,25450,0
20240621,155700,464206550,25450,25450,25450,25450,0
20240621,155600,464206550,25450,25450,25450,25450,0
20240621,155500,464206550,25450,25450,25450,25450,0
20240621,155400,464206550,25450,25450,25450,25450,0
20240621,155300,464206550,25450,25450,25450,25450,0
20240621,155200,464206550,25450,25450,25450,25450,0
20240621,155100,464206550,25450,25450,25450,25450,0
20240621,155000,464206550,25450,25450,25450,25450,0
20240621,154900,464206550,25450,25450,25450,25450,0
20240621,154800,464206550,25450,25450,25450,25450,0
20240621,154700,464206550,25450,25450,25450,25450,0
20240621,154600,464206550,25450,25450,25450,25450,0
20240621,154500,464206550,25450,25450,25450,25450,0
20240621,154400,464206550,25450,25450,25450,25450,0
20240621,154300,464206550,25450,25450,25450,25450,0
20240621,154200,464206550,25450,25450,25450,25450,0
20240621,154100,464206550,25450,25450,25450,25450,0
20240621,154000,464206550,25450,25450,25450,25450,0
20240621,153900,464206550,25450,25450,25450,25450,0
20240621,153800,464206550,25450,25450,25450,25450,0
20240621,153700,464206550,25450,25450,25450,25450,0
20240621,153600,464206550,25450,25450,25450,25450,0
20240621,153500,464206550,25450,25450,25450,25450,0
20240621,153400,464206550,25450,25450,25450,25450,0
20240621,153300,464206550,25450,25450,25450,25450,638
20240621,153200,464206550,25450,25450,25450,25450,0
20240621,153100,464206550,25450,25450,25450,25450,0
20240621,153000,464206550,25450,25450,25450,25450,638
20240621,152900,447969450,25500,25500,25500,25500,0
20240621,152800,447969450,25500,25500,25500,25500,0
20240621,152700,447969450,25500,25500,25500,25500,0
20240621,152600,447969450,25500,25500,25500,25500,0
20240621,152500,447969450,25500,25500,25500,25500,0
20240621,152400,447969450,25500,25500,25500,25500,0
20240621,152300,447969450,25500,25500,25500,25500,0
20240621,152200,447969450,25500,25500,25500,25500,0
20240621,152100,447969450,25500,25500,25500,25500,0
20240621,152000,447969450,25500,25500,25500,25500,0
20240621,151900,447969450,25500,25450,25500,25450,10
20240621,151800,447714700,25550,25550,25550,25550,3
20240621,151700,447638050,25500,25500,25500,25500,0
20240621,151600,447638050,25500,25500,25500,25500,202
20240621,151500,442487050,25500,25500,25500,25500,0
20240621,151400,442487050,25500,25500,25500,25500,26
20240621,151300,441824050,25600,25550,25600,25550,2
20240621,151200,441772900,25500,25450,25500,25450,1016
20240621,151100,415869550,25450,25500,25500,25450,125
20240621,151000,412686300,25500,25450,25500,25450,202
20240621,150900,407535400,25500,25500,25500,25500,200
20240621,150800,402435400,25500,25500,25500,25500,25
20240621,150700,401797900,25500,25500,25500,25500,0
20240621,150600,401797900,25500,25500,25500,25500,0
20240621,150500,401797900,25500,25500,25500,25500,26
20240621,150400,401134900,25450,25450,25450,25450,186
20240621,150300,396401200,25400,25400,25400,25400,0
20240621,150200,396401200,25400,25400,25400,25400,0
20240621,150100,396401200,25400,25400,25400,25400,0
20240621,150000,396401200,25400,25450,25450,25400,8
20240621,145900,396197850,25450,25500,25500,25450,11
20240621,145800,395917850,25500,25500,25500,25500,7
20240621,145700,395739350,25500,25450,25500,25450,260
20240621,145600,389117750,25400,25400,25400,25400,0
20240621,145500,389117750,25400,25400,25400,25400,0
20240621,145400,389117750,25400,25400,25400,25400,6
20240621,145300,388965350,25450,25450,25450,25450,0
20240621,145200,388965350,25450,25450,25450,25450,1
20240621,145100,388939900,25450,25450,25450,25450,2
20240621,145000,388889000,25450,25450,25450,25450,30
20240621,144900,388125500,25450,25450,25450,25450,80
20240621,144800,386089500,25450,25450,25450,25450,0
20240621,144700,386089500,25450,25400,25450,25400,91
20240621,144600,383778050,25450,25450,25450,25450,7
20240621,144500,383599900,25450,25450,25450,25450,49
20240621,144400,382352850,25450,25450,25450,25450,2
20240621,144300,382301950,25450,25500,25500,25450,94
20240621,144200,379909600,25450,25450,25450,25450,0
20240621,144100,379909600,25450,25450,25450,25450,0
20240621,144000,379909600,25450,25450,25450,25450,5
20240621,143900,379782350,25450,25450,25450,25450,0
20240621,143800,379782350,25450,25450,25450,25450,0
20240621,143700,379782350,25450,25450,25450,25450,99
20240621,143600,377262800,25500,25500,25500,25500,0
20240621,143500,377262800,25500,25450,25500,25450,23
20240621,143400,376676950,25450,25450,25450,25450,0
20240621,143300,376676950,25450,25450,25450,25450,2
20240621,143200,376626050,25400,25400,25400,25400,258
20240621,143100,370072850,25400,25400,25400,25400,0
20240621,143000,370072850,25400,25400,25400,25400,10
20240621,142900,369818850,25400,25400,25400,25400,0
20240621,142800,369818850,25400,25400,25400,25400,0
20240621,142700,369818850,25400,25400,25400,25400,0
20240621,142600,369818850,25400,25400,25400,25400,35
20240621,142500,368929850,25500,25500,25500,25500,0
20240621,142400,368929850,25500,25500,25500,25500,0
20240621,142300,368929850,25500,25500,25500,25500,1
20240621,142200,368904350,25450,25500,25500,25450,217
20240621,142100,363381650,25400,25400,25400,25400,0
20240621,142000,363381650,25400,25400,25400,25400,0
20240621,141900,363381650,25400,25400,25400,25400,25
20240621,141800,362746650,25400,25400,25400,25400,124
20240621,141700,359597050,25400,25400,25400,25400,286
20240621,141600,352332650,25400,25400,25400,25400,15
20240621,141500,351951650,25400,25400,25400,25400,0
20240621,141400,351951650,25400,25400,25400,25400,0
20240621,141300,351951650,25400,25400,25400,25400,88
20240621,141200,349716450,25400,25400,25400,25400,101
20240621,141100,347151050,25400,25450,25450,25400,500
20240621,141000,334441700,25450,25450,25450,25450,0
20240621,140900,334441700,25450,25450,25450,25450,1
20240621,140800,334416250,25450,25450,25450,25450,0
20240621,140700,334416250,25450,25450,25450,25450,0
20240621,140600,334416250,25450,25450,25450,25450,223
20240621,140500,328740900,25450,25450,25450,25450,50
20240621,140400,327468400,25500,25500,25500,25500,3
20240621,140300,327391900,25450,25450,25450,25450,0
20240621,140200,327391900,25450,25450,25450,25450,0
20240621,140100,327391900,25450,25450,25450,25450,0
20240621,140000,327391900,25450,25450,25450,25450,5
20240621,135900,327264650,25450,25500,25500,25450,28
20240621,135800,326551050,25500,25500,25500,25500,0
20240621,135700,326551050,25500,25500,25500,25500,0
20240621,135600,326551050,25500,25500,25500,25500,0
20240621,135500,326551050,25500,25500,25500,25500,0
20240621,135400,326551050,25500,25500,25500,25500,40
20240621,135300,325531050,25500,25500,25500,25500,0
20240621,135200,325531050,25500,25500,25500,25500,5
20240621,135100,325403550,25500,25500,25500,25500,0
20240621,135000,325403550,25500,25500,25500,25500,2
20240621,134900,325352550,25450,25450,25450,25450,11
20240621,134800,325072600,25500,25500,25500,25500,0
20240621,134700,325072600,25500,25500,25500,25500,5
20240621,134600,324945100,25500,25500,25500,25500,5
20240621,134500,324817600,25500,25500,25500,25500,5
20240621,134400,324690100,25500,25500,25500,25500,0
20240621,134300,324690100,25500,25500,25500,25500,9
20240621,134200,324460600,25500,25500,25500,25500,9
20240621,134100,324231100,25550,25550,25550,25550,1
20240621,134000,324205550,25500,25500,25500,25500,51
20240621,133900,322905050,25550,25550,25550,25550,1
20240621,133800,322879500,25500,25500,25500,25500,0
20240621,133700,322879500,25500,25500,25500,25500,50
20240621,133600,321604500,25450,25450,25450,25450,0
20240621,133500,321604500,25450,25450,25450,25450,1
20240621,133400,321579050,25450,25450,25450,25450,30
20240621,133300,320815550,25450,25450,25450,25450,0
20240621,133200,320815550,25450,25450,25450,25450,0
20240621,133100,320815550,25450,25450,25450,25450,15
20240621,133000,320433800,25450,25450,25450,25450,30
20240621,132900,319670300,25500,25500,25500,25500,50
20240621,132800,318395300,25450,25450,25450,25450,0
20240621,132700,318395300,25450,25450,25450,25450,0
20240621,132600,318395300,25450,25450,25450,25450,1
20240621,132500,318369850,25500,25500,25500,25500,0
20240621,132400,318369850,25500,25500,25500,25500,0
20240621,132300,318369850,25500,25500,25500,25500,0
20240621,132200,318369850,25500,25500,25500,25500,0
20240621,132100,318369850,25500,25500,25500,25500,0
20240621,132000,318369850,25500,25500,25500,25500,105
20240621,131900,315692350,25500,25500,25500,25500,0
20240621,131800,315692350,25500,25500,25500,25500,0
20240621,131700,315692350,25500,25500,25500,25500,0
20240621,131600,315692350,25500,25500,25500,25500,0
20240621,131500,315692350,25500,25500,25500,25500,5
20240621,131400,315564850,25500,25500,25500,25500,0
20240621,131300,315564850,25500,25500,25500,25500,0
20240621,131200,315564850,25500,25500,25500,25500,0
20240621,131100,315564850,25500,25500,25500,25500,0
20240621,131000,315564850,25500,25500,25500,25500,0
20240621,130900,315564850,25500,25750,25750,25500,235
20240621,130800,309563100,25750,25750,25750,25750,0
20240621,130700,309563100,25750,25750,25750,25750,42
20240621,130600,308481600,25750,25700,25750,25700,80
20240621,130500,306424100,25500,25500,25500,25500,120
20240621,130400,303364100,25750,25750,25750,25750,0
20240621,130300,303364100,25750,25450,25750,25450,491
20240621,130200,290787550,25450,25450,25450,25450,0
20240621,130100,290787550,25450,25450,25450,25450,0
20240621,130000,290787550,25450,25450,25450,25450,25
20240621,125900,290151300,25450,25450,25450,25450,300
20240621,125800,282516300,25500,25500,25500,25500,0
20240621,125700,282516300,25500,25500,25500,25500,0
20240621,125600,282516300,25500,25500,25500,25500,0
20240621,125500,282516300,25500,25500,25500,25500,0
20240621,125400,282516300,25500,25500,25500,25500,200
20240621,125300,277416300,25500,25500,25500,25500,11
20240621,125200,277135800,25500,25500,25500,25500,0
20240621,125100,277135800,25500,25500,25500,25500,170
20240621,125000,272800800,25500,25500,25500,25500,0
20240621,124900,272800800,25500,25500,25500,25500,0
20240621,124800,272800800,25500,25500,25500,25500,10
20240621,124700,272545800,25500,25500,25500,25500,0
20240621,124600,272545800,25500,25550,25550,25500,425
20240621,124500,261708050,25550,25550,25550,25550,0
20240621,124400,261708050,25550,25550,25550,25550,0
20240621,124300,261708050,25550,25550,25550,25550,5
20240621,124200,261580300,25550,25550,25550,25550,0
20240621,124100,261580300,25550,25550,25550,25550,0
20240621,124000,261580300,25550,25550,25550,25550,3
20240621,123900,261503650,25500,25500,25500,25500,0
20240621,123800,261503650,25500,25500,25500,25500,0
20240621,123700,261503650,25500,25500,25500,25500,0
20240621,123600,261503650,25500,25500,25500,25500,0
20240621,123500,261503650,25500,25500,25500,25500,0
20240621,123400,261503650,25500,25500,25500,25500,0
20240621,123300,261503650,25500,25500,25500,25500,0
20240621,123200,261503650,25500,25500,25500,25500,0
20240621,123100,261503650,25500,25500,25500,25500,0
20240621,123000,261503650,25500,25500,25500,25500,0
20240621,122900,261503650,25500,25500,25500,25500,2
20240621,122800,261452650,25500,25500,25500,25500,0
20240621,122700,261452650,25500,25500,25500,25500,0
20240621,122600,261452650,25500,25500,25500,25500,0
20240621,122500,261452650,25500,25500,25500,25500,0
20240621,122400,261452650,25500,25500,25500,25500,0
20240621,122300,261452650,25500,25500,25500,25500,0
20240621,122200,261452650,25500,25500,25500,25500,0
20240621,122100,261452650,25500,25500,25500,25500,0
20240621,122000,261452650,25500,25500,25500,25500,10
20240621,121900,261197650,25500,25500,25500,25500,2
20240621,121800,261146650,25550,25550,25550,25550,0
20240621,121700,261146650,25550,25550,25550,25550,0
20240621,121600,261146650,25550,25550,25550,25550,0
20240621,121500,261146650,25550,25550,25550,25550,0
20240621,121400,261146650,25550,25550,25550,25550,50
20240621,121300,259869150,25550,25550,25550,25550,21
20240621,121200,259332600,25500,25500,25500,25500,0
20240621,121100,259332600,25500,25550,25550,25500,26
20240621,121000,258669300,25550,25550,25550,25550,0
20240621,120900,258669300,25550,25550,25550,25550,0
20240621,120800,258669300,25550,25550,25550,25550,5
20240621,120700,258541550,25550,25550,25550,25550,0
20240621,120600,258541550,25550,25550,25550,25550,0
20240621,120500,258541550,25550,25550,25550,25550,60
20240621,120400,257008550,25550,25550,25550,25550,1
20240621,120300,256983000,25450,25450,25450,25450,0
20240621,120200,256983000,25450,25450,25450,25450,0
20240621,120100,256983000,25450,25450,25450,25450,4
20240621,120000,256881200,25450,25500,25500,25450,100
20240621,115900,254335850,25500,25500,25500,25500,0
20240621,115800,254335850,25500,25500,25500,25500,0
20240621,115700,254335850,25500,25500,25500,25500,0
20240621,115600,254335850,25500,25500,25500,25500,0
20240621,115500,254335850,25500,25500,25500,25500,0
20240621,115400,254335850,25500,25500,25500,25500,0
20240621,115300,254335850,25500,25500,25500,25500,0
20240621,115200,254335850,25500,25500,25500,25500,0
20240621,115100,254335850,25500,25500,25500,25500,0
20240621,115000,254335850,25500,25500,25500,25500,6
20240621,114900,254182850,25500,25500,25500,25500,0
20240621,114800,254182850,25500,25500,25500,25500,20
20240621,114700,253672850,25500,25500,25500,25500,0
20240621,114600,253672850,25500,25500,25500,25500,0
20240621,114500,253672850,25500,25500,25500,25500,20
20240621,114400,253162850,25500,25500,25500,25500,16
20240621,114300,252754850,25550,25550,25550,25550,10
20240621,114200,252499350,25550,25550,25550,25550,0
20240621,114100,252499350,25550,25550,25550,25550,118
20240621,114000,249484450,25450,25450,25450,25450,0
20240621,113900,249484450,25450,25450,25450,25450,0
20240621,113800,249484450,25450,25450,25450,25450,0
20240621,113700,249484450,25450,25450,25450,25450,0
20240621,113600,249484450,25450,25450,25450,25450,0
20240621,113500,249484450,25450,25450,25450,25450,0
20240621,113400,249484450,25450,25450,25450,25450,1
20240621,113300,249459000,25450,25450,25450,25450,1
20240621,113200,249433550,25450,25450,25450,25450,29
20240621,113100,248695500,25450,25450,25450,25450,0
20240621,113000,248695500,25450,25450,25450,25450,0
20240621,112900,248695500,25450,25450,25450,25450,0
20240621,112800,248695500,25450,25450,25450,25450,0
20240621,112700,248695500,25450,25450,25450,25450,0
20240621,112600,248695500,25450,25450,25450,25450,0
20240621,112500,248695500,25450,25450,25450,25450,0
20240621,112400,248695500,25450,25450,25450,25450,0
20240621,112300,248695500,25450,25450,25450,25450,29
20240621,112200,247957450,25450,25450,25450,25450,0
20240621,112100,247957450,25450,25450,25450,25450,0
20240621,112000,247957450,25450,25450,25450,25450,0
20240621,111900,247957450,25450,25450,25450,25450,1
20240621,111800,247932000,25450,25450,25450,25450,10
20240621,111700,247677500,25450,25450,25450,25450,5
20240621,111600,247550250,25400,25400,25400,25400,1
20240621,111500,247524850,25450,25450,25450,25450,2
20240621,111400,247473950,25450,25450,25450,25450,0
20240621,111300,247473950,25450,25450,25450,25450,5
20240621,111200,247346700,25400,25400,25400,25400,0
20240621,111100,247346700,25400,25400,25400,25400,0
20240621,111000,247346700,25400,25400,25400,25400,3
20240621,110900,247270500,25400,25400,25400,25400,5
20240621,110800,247143500,25400,25400,25400,25400,2
20240621,110700,247092700,25350,25350,25350,25350,26
20240621,110600,246433600,25400,25400,25400,25400,0
20240621,110500,246433600,25400,25400,25400,25400,0
20240621,110400,246433600,25400,25400,25400,25400,0
20240621,110300,246433600,25400,25400,25450,25400,135
20240621,110200,243001400,25400,25400,25400,25400,104
20240621,110100,240359800,25450,25450,25450,25450,1
20240621,110000,240334350,25450,25450,25450,25450,0
20240621,105900,240334350,25450,25450,25450,25450,2
20240621,105800,240283450,25450,25450,25450,25450,85
20240621,105700,238120200,25400,25400,25400,25400,50
20240621,105600,236850200,25400,25400,25400,25400,0
20240621,105500,236850200,25400,25400,25400,25400,0
20240621,105400,236850200,25400,25400,25400,25400,0
20240621,105300,236850200,25400,25400,25400,25400,10
20240621,105200,236596200,25600,25600,25600,25600,0
20240621,105100,236596200,25600,25600,25600,25600,10
20240621,105000,236340200,25600,25400,25600,25300,2739
20240621,104900,166863700,25400,25500,25500,25400,1170
20240621,104800,137077900,25600,25600,25600,25600,0
20240621,104700,137077900,25600,25600,25600,25600,0
20240621,104600,137077900,25600,25600,25600,25600,0
20240621,104500,137077900,25600,25600,25600,25600,135
20240621,104400,133621900,25600,25550,25600,25500,35
20240621,104300,132727600,25600,25600,25600,25600,1
20240621,104200,132702000,25600,25600,25600,25600,0
20240621,104100,132702000,25600,25600,25600,25600,1
20240621,104000,132676400,25600,25600,25600,25600,2
20240621,103900,132625200,25600,25600,25600,25600,117
20240621,103800,129630000,25600,25600,25600,25600,2
20240621,103700,129578800,25600,25600,25600,25600,23
20240621,103600,128990000,25550,25550,25550,25550,4
20240621,103500,128887800,25500,25500,25500,25500,5
20240621,103400,128760300,25500,25500,25500,25500,0
20240621,103300,128760300,25500,25500,25500,25500,0
20240621,103200,128760300,25500,25500,25500,25500,0
20240621,103100,128760300,25500,25550,25550,25500,20
20240621,103000,128249850,25600,25600,25600,25600,0
20240621,102900,128249850,25600,25600,25600,25600,0
20240621,102800,128249850,25600,25600,25600,25600,1
20240621,102700,128224250,25500,25500,25500,25500,4
20240621,102600,128122250,25500,25750,25750,25500,24
20240621,102500,127508250,25550,25550,25550,25550,0
20240621,102400,127508250,25550,25600,25600,25550,100
20240621,102300,124952900,25650,25700,25700,25650,45
20240621,102200,123798600,25750,25750,25750,25750,0
20240621,102100,123798600,25750,25750,25750,25750,0
20240621,102000,123798600,25750,25750,25750,25750,0
20240621,101900,123798600,25750,25750,25750,25750,0
20240621,101800,123798600,25750,25750,25750,25750,0
20240621,101700,123798600,25750,25750,25750,25750,2
20240621,101600,123747100,25750,25750,25750,25750,0
20240621,101500,123747100,25750,25750,25750,25750,0
20240621,101400,123747100,25750,25750,25750,25750,53
20240621,101300,122382350,25800,25800,25800,25800,0
20240621,101200,122382350,25800,25800,25800,25800,0
20240621,101100,122382350,25800,25800,25800,25800,1
20240621,101000,122356550,25800,25800,25800,25800,0
20240621,100900,122356550,25800,25800,25800,25800,3
20240621,100800,122279150,25800,25800,25800,25800,0
20240621,100700,122279150,25800,25650,25800,25650,31
20240621,100600,121479650,25650,25650,25650,25650,11
20240621,100500,121197500,25800,25800,25800,25800,1
20240621,100400,121171700,25800,25800,25800,25800,0
20240621,100300,121171700,25800,25800,25800,25800,0
20240621,100200,121171700,25800,25800,25800,25800,0
20240621,100100,121171700,25800,25800,25800,25800,0
20240621,100000,121171700,25800,25700,25800,25700,15
20240621,095900,120785450,25700,25700,25700,25700,1
20240621,095800,120759750,25700,25700,25700,25700,9
20240621,095700,120528450,25700,25700,25700,25700,0
20240621,095600,120528450,25700,25650,25700,25650,23
20240621,095500,119938450,25650,25650,25650,25650,5
20240621,095400,119810200,25650,25650,25650,25650,0
20240621,095300,119810200,25650,25650,25650,25650,16
20240621,095200,119399800,25550,25550,25550,25550,30
20240621,095100,118633300,25550,25550,25550,25550,0
20240621,095000,118633300,25550,25600,25600,25550,383
20240621,094900,108845400,25650,25650,25650,25650,0
20240621,094800,108845400,25650,25650,25650,25650,1
20240621,094700,108819750,25600,25600,25600,25600,35
20240621,094600,107923750,25600,25600,25600,25600,3
20240621,094500,107846950,25600,25600,25600,25600,0
20240621,094400,107846950,25600,25600,25600,25600,0
20240621,094300,107846950,25600,25600,25600,25600,0
20240621,094200,107846950,25600,25600,25600,25600,56
20240621,094100,106413350,25600,25700,25700,25600,3
20240621,094000,106336450,25800,25800,25800,25800,2
20240621,093900,106284850,25800,25800,25800,25800,1
20240621,093800,106259050,25600,25600,25600,25600,0
20240621,093700,106259050,25600,25600,25600,25600,0
20240621,093600,106259050,25600,25600,25600,25600,115
20240621,093500,103315050,25600,25600,25600,25600,155
20240621,093400,99347050,25600,25600,25600,25600,0
20240621,093300,99347050,25600,25600,25600,25600,14
20240621,093200,98988650,25600,25600,25600,25600,229
20240621,093100,93126250,25650,25700,25700,25650,89
20240621,093000,90841050,25800,25800,25800,25800,10
20240621,092900,90583050,25800,25800,25800,25800,1
20240621,092800,90557250,25850,25850,25850,25850,6
20240621,092700,90402150,25950,25900,25950,25850,48
20240621,092600,89159200,25900,25700,25900,25700,66
20240621,092500,87461200,25700,25700,25700,25700,5
20240621,092400,87332700,25550,25550,25550,25550,0
20240621,092300,87332700,25550,25550,25550,25550,100
20240621,092200,84777700,25550,25600,25600,25550,346
20240621,092100,75925200,25600,25800,25800,25600,76
20240621,092000,73977000,25700,25950,25950,25700,60
20240621,091900,72434550,25550,26000,26000,25550,238
20240621,091800,66255650,26000,26000,26100,25550,304
20240621,091700,58344050,26000,25650,26000,25600,229
20240621,091600,52432800,25600,25600,25600,25600,200
20240621,091500,47312800,25600,25400,25600,25400,97
20240621,091400,44848700,25400,25400,25400,25400,50
20240621,091300,43578700,25350,25400,25400,25350,228
20240621,091200,37791950,25500,25500,25500,25500,35
20240621,091100,36899450,25600,25500,25600,25500,19
20240621,091000,36414650,25500,25500,25500,25500,0
20240621,090900,36414650,25500,25500,25500,25500,31
20240621,090800,35624150,25500,25600,25600,25500,26
20240621,090700,34959550,25600,25600,25600,25600,1
20240621,090600,34933950,25600,25600,25600,25600,18
20240621,090500,34473150,25400,25400,25400,25400,301
20240621,090400,26827750,25650,25500,25650,25400,675
20240621,090300,9555750,25500,25500,25500,25500,0
20240621,090200,9555750,25500,25450,25500,25450,13
20240621,090100,9224400,25450,25650,25650,25450,246
20240621,090000,2949750,25650,25650,25650,25650,115