KissMeData/300080/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,210900,445920350,25750,25750,25750,25750,120
20240624,210800,445920350,25750,25750,25750,25750,0
20240624,210700,445920350,25750,25750,25750,25750,0
20240624,210600,445920350,25750,25750,25750,25750,0
20240624,210500,445920350,25750,25750,25750,25750,0
20240624,210400,445920350,25750,25750,25750,25750,0
20240624,210300,445920350,25750,25750,25750,25750,0
20240624,210200,445920350,25750,25750,25750,25750,0
20240624,210100,445920350,25750,25750,25750,25750,0
20240624,210000,445920350,25750,25750,25750,25750,0
20240624,205900,445920350,25750,25750,25750,25750,0
20240624,205800,445920350,25750,25750,25750,25750,0
20240624,205700,445920350,25750,25750,25750,25750,0
20240624,205600,445920350,25750,25750,25750,25750,0
20240624,205500,445920350,25750,25750,25750,25750,0
20240624,205400,445920350,25750,25750,25750,25750,0
20240624,205300,445920350,25750,25750,25750,25750,0
20240624,205200,445920350,25750,25750,25750,25750,0
20240624,205100,445920350,25750,25750,25750,25750,0
20240624,205000,445920350,25750,25750,25750,25750,0
20240624,204900,445920350,25750,25750,25750,25750,0
20240624,204800,445920350,25750,25750,25750,25750,0
20240624,204700,445920350,25750,25750,25750,25750,0
20240624,204600,445920350,25750,25750,25750,25750,0
20240624,204500,445920350,25750,25750,25750,25750,0
20240624,204400,445920350,25750,25750,25750,25750,0
20240624,204300,445920350,25750,25750,25750,25750,0
20240624,204200,445920350,25750,25750,25750,25750,0
20240624,204100,445920350,25750,25750,25750,25750,0
20240624,204000,445920350,25750,25750,25750,25750,0
20240624,203900,445920350,25750,25750,25750,25750,120
20240624,203800,445920350,25750,25750,25750,25750,0
20240624,203700,445920350,25750,25750,25750,25750,0
20240624,203600,445920350,25750,25750,25750,25750,0
20240624,203500,445920350,25750,25750,25750,25750,0
20240624,203400,445920350,25750,25750,25750,25750,0
20240624,203300,445920350,25750,25750,25750,25750,0
20240624,203200,445920350,25750,25750,25750,25750,0
20240624,203100,445920350,25750,25750,25750,25750,0
20240624,203000,445920350,25750,25750,25750,25750,0
20240624,202900,445920350,25750,25750,25750,25750,0
20240624,202800,445920350,25750,25750,25750,25750,0
20240624,202700,445920350,25750,25750,25750,25750,0
20240624,202600,445920350,25750,25750,25750,25750,0
20240624,202500,445920350,25750,25750,25750,25750,0
20240624,202400,445920350,25750,25750,25750,25750,0
20240624,202300,445920350,25750,25750,25750,25750,0
20240624,202200,445920350,25750,25750,25750,25750,0
20240624,202100,445920350,25750,25750,25750,25750,0
20240624,202000,445920350,25750,25750,25750,25750,0
20240624,201900,445920350,25750,25750,25750,25750,0
20240624,201800,445920350,25750,25750,25750,25750,0
20240624,201700,445920350,25750,25750,25750,25750,0
20240624,201600,445920350,25750,25750,25750,25750,0
20240624,201500,445920350,25750,25750,25750,25750,0
20240624,201400,445920350,25750,25750,25750,25750,0
20240624,201300,445920350,25750,25750,25750,25750,0
20240624,201200,445920350,25750,25750,25750,25750,0
20240624,201100,445920350,25750,25750,25750,25750,0
20240624,201000,445920350,25750,25750,25750,25750,0
20240624,200900,445920350,25750,25750,25750,25750,120
20240624,200800,445920350,25750,25750,25750,25750,0
20240624,200700,445920350,25750,25750,25750,25750,0
20240624,200600,445920350,25750,25750,25750,25750,0
20240624,200500,445920350,25750,25750,25750,25750,0
20240624,200400,445920350,25750,25750,25750,25750,0
20240624,200300,445920350,25750,25750,25750,25750,0
20240624,200200,445920350,25750,25750,25750,25750,0
20240624,200100,445920350,25750,25750,25750,25750,0
20240624,200000,445920350,25750,25750,25750,25750,0
20240624,195900,445920350,25750,25750,25750,25750,0
20240624,195800,445920350,25750,25750,25750,25750,0
20240624,195700,445920350,25750,25750,25750,25750,0
20240624,195600,445920350,25750,25750,25750,25750,0
20240624,195500,445920350,25750,25750,25750,25750,0
20240624,195400,445920350,25750,25750,25750,25750,0
20240624,195300,445920350,25750,25750,25750,25750,0
20240624,195200,445920350,25750,25750,25750,25750,0
20240624,195100,445920350,25750,25750,25750,25750,0
20240624,195000,445920350,25750,25750,25750,25750,0
20240624,194900,445920350,25750,25750,25750,25750,0
20240624,194800,445920350,25750,25750,25750,25750,0
20240624,194700,445920350,25750,25750,25750,25750,0
20240624,194600,445920350,25750,25750,25750,25750,0
20240624,194500,445920350,25750,25750,25750,25750,0
20240624,194400,445920350,25750,25750,25750,25750,0
20240624,194300,445920350,25750,25750,25750,25750,0
20240624,194200,445920350,25750,25750,25750,25750,0
20240624,194100,445920350,25750,25750,25750,25750,0
20240624,194000,445920350,25750,25750,25750,25750,0
20240624,193900,445920350,25750,25750,25750,25750,120
20240624,193800,445920350,25750,25750,25750,25750,0
20240624,193700,445920350,25750,25750,25750,25750,0
20240624,193600,445920350,25750,25750,25750,25750,0
20240624,193500,445920350,25750,25750,25750,25750,0
20240624,193400,445920350,25750,25750,25750,25750,0
20240624,193300,445920350,25750,25750,25750,25750,0
20240624,193200,445920350,25750,25750,25750,25750,0
20240624,193100,445920350,25750,25750,25750,25750,0
20240624,193000,445920350,25750,25750,25750,25750,0
20240624,192900,445920350,25750,25750,25750,25750,0
20240624,192800,445920350,25750,25750,25750,25750,0
20240624,192700,445920350,25750,25750,25750,25750,0
20240624,192600,445920350,25750,25750,25750,25750,0
20240624,192500,445920350,25750,25750,25750,25750,0
20240624,192400,445920350,25750,25750,25750,25750,0
20240624,192300,445920350,25750,25750,25750,25750,0
20240624,192200,445920350,25750,25750,25750,25750,0
20240624,192100,445920350,25750,25750,25750,25750,0
20240624,192000,445920350,25750,25750,25750,25750,0
20240624,191900,445920350,25750,25750,25750,25750,0
20240624,191800,445920350,25750,25750,25750,25750,0
20240624,191700,445920350,25750,25750,25750,25750,0
20240624,191600,445920350,25750,25750,25750,25750,0
20240624,191500,445920350,25750,25750,25750,25750,0
20240624,191400,445920350,25750,25750,25750,25750,0
20240624,191300,445920350,25750,25750,25750,25750,0
20240624,191200,445920350,25750,25750,25750,25750,0
20240624,191100,445920350,25750,25750,25750,25750,0
20240624,191000,445920350,25750,25750,25750,25750,0
20240624,190900,445920350,25750,25750,25750,25750,120
20240624,190800,445920350,25750,25750,25750,25750,0
20240624,190700,445920350,25750,25750,25750,25750,0
20240624,190600,445920350,25750,25750,25750,25750,0
20240624,190500,445920350,25750,25750,25750,25750,0
20240624,190400,445920350,25750,25750,25750,25750,0
20240624,190300,445920350,25750,25750,25750,25750,0
20240624,190200,445920350,25750,25750,25750,25750,0
20240624,190100,445920350,25750,25750,25750,25750,0
20240624,190000,445920350,25750,25750,25750,25750,0
20240624,185900,445920350,25750,25750,25750,25750,0
20240624,185800,445920350,25750,25750,25750,25750,0
20240624,185700,445920350,25750,25750,25750,25750,0
20240624,185600,445920350,25750,25750,25750,25750,0
20240624,185500,445920350,25750,25750,25750,25750,0
20240624,185400,445920350,25750,25750,25750,25750,0
20240624,185300,445920350,25750,25750,25750,25750,0
20240624,185200,445920350,25750,25750,25750,25750,0
20240624,185100,445920350,25750,25750,25750,25750,0
20240624,185000,445920350,25750,25750,25750,25750,0
20240624,184900,445920350,25750,25750,25750,25750,0
20240624,184800,445920350,25750,25750,25750,25750,0
20240624,184700,445920350,25750,25750,25750,25750,0
20240624,184600,445920350,25750,25750,25750,25750,0
20240624,184500,445920350,25750,25750,25750,25750,0
20240624,184400,445920350,25750,25750,25750,25750,0
20240624,184300,445920350,25750,25750,25750,25750,0
20240624,184200,445920350,25750,25750,25750,25750,0
20240624,184100,445920350,25750,25750,25750,25750,0
20240624,184000,445920350,25750,25750,25750,25750,0
20240624,183900,445920350,25750,25750,25750,25750,120
20240624,183800,445920350,25750,25750,25750,25750,0
20240624,183700,445920350,25750,25750,25750,25750,0
20240624,183600,445920350,25750,25750,25750,25750,0
20240624,183500,445920350,25750,25750,25750,25750,0
20240624,183400,445920350,25750,25750,25750,25750,0
20240624,183300,445920350,25750,25750,25750,25750,0
20240624,183200,445920350,25750,25750,25750,25750,0
20240624,183100,445920350,25750,25750,25750,25750,0
20240624,183000,445920350,25750,25750,25750,25750,0
20240624,182900,445920350,25750,25750,25750,25750,0
20240624,182800,445920350,25750,25750,25750,25750,0
20240624,182700,445920350,25750,25750,25750,25750,0
20240624,182600,445920350,25750,25750,25750,25750,0
20240624,182500,445920350,25750,25750,25750,25750,0
20240624,182400,445920350,25750,25750,25750,25750,0
20240624,182300,445920350,25750,25750,25750,25750,0
20240624,182200,445920350,25750,25750,25750,25750,0
20240624,182100,445920350,25750,25750,25750,25750,0
20240624,182000,445920350,25750,25750,25750,25750,0
20240624,181900,445920350,25750,25750,25750,25750,0
20240624,181800,445920350,25750,25750,25750,25750,0
20240624,181700,445920350,25750,25750,25750,25750,0
20240624,181600,445920350,25750,25750,25750,25750,0
20240624,181500,445920350,25750,25750,25750,25750,0
20240624,181400,445920350,25750,25750,25750,25750,0
20240624,181300,445920350,25750,25750,25750,25750,0
20240624,181200,445920350,25750,25750,25750,25750,0
20240624,181100,445920350,25750,25750,25750,25750,0
20240624,181000,445920350,25750,25750,25750,25750,0
20240624,180900,445920350,25750,25750,25750,25750,120
20240624,180800,445920350,25750,25750,25750,25750,0
20240624,180700,445920350,25750,25750,25750,25750,0
20240624,180600,445920350,25750,25750,25750,25750,0
20240624,180500,445920350,25750,25750,25750,25750,0
20240624,180400,445920350,25750,25750,25750,25750,0
20240624,180300,445920350,25750,25750,25750,25750,0
20240624,180200,445920350,25750,25750,25750,25750,0
20240624,180100,445920350,25750,25750,25750,25750,0
20240624,180000,445920350,25750,25750,25750,25750,0
20240624,175900,445920350,25750,25750,25750,25750,0
20240624,175800,445920350,25750,25750,25750,25750,0
20240624,175700,445920350,25750,25750,25750,25750,0
20240624,175600,445920350,25750,25750,25750,25750,0
20240624,175500,445920350,25750,25750,25750,25750,0
20240624,175400,445920350,25750,25750,25750,25750,0
20240624,175300,445920350,25750,25750,25750,25750,0
20240624,175200,445920350,25750,25750,25750,25750,0
20240624,175100,445920350,25750,25750,25750,25750,0
20240624,175000,445920350,25750,25750,25750,25750,0
20240624,174900,445920350,25750,25750,25750,25750,0
20240624,174800,445920350,25750,25750,25750,25750,0
20240624,174700,445920350,25750,25750,25750,25750,0
20240624,174600,445920350,25750,25750,25750,25750,0
20240624,174500,445920350,25750,25750,25750,25750,0
20240624,174400,445920350,25750,25750,25750,25750,0
20240624,174300,445920350,25750,25750,25750,25750,0
20240624,174200,445920350,25750,25750,25750,25750,0
20240624,174100,445920350,25750,25750,25750,25750,0
20240624,174000,445920350,25750,25750,25750,25750,0
20240624,173900,445920350,25750,25750,25750,25750,120
20240624,173800,445920350,25750,25750,25750,25750,0
20240624,173700,445920350,25750,25750,25750,25750,0
20240624,173600,445920350,25750,25750,25750,25750,0
20240624,173500,445920350,25750,25750,25750,25750,0
20240624,173400,445920350,25750,25750,25750,25750,0
20240624,173300,445920350,25750,25750,25750,25750,0
20240624,173200,445920350,25750,25750,25750,25750,0
20240624,173100,445920350,25750,25750,25750,25750,0
20240624,173000,445920350,25750,25750,25750,25750,0
20240624,172900,445920350,25750,25750,25750,25750,0
20240624,172800,445920350,25750,25750,25750,25750,0
20240624,172700,445920350,25750,25750,25750,25750,0
20240624,172600,445920350,25750,25750,25750,25750,0
20240624,172500,445920350,25750,25750,25750,25750,0
20240624,172400,445920350,25750,25750,25750,25750,0
20240624,172300,445920350,25750,25750,25750,25750,0
20240624,172200,445920350,25750,25750,25750,25750,0
20240624,172100,445920350,25750,25750,25750,25750,0
20240624,172000,445920350,25750,25750,25750,25750,0
20240624,171900,445920350,25750,25750,25750,25750,0
20240624,171800,445920350,25750,25750,25750,25750,0
20240624,171700,445920350,25750,25750,25750,25750,0
20240624,171600,445920350,25750,25750,25750,25750,0
20240624,171500,445920350,25750,25750,25750,25750,0
20240624,171400,445920350,25750,25750,25750,25750,0
20240624,171300,445920350,25750,25750,25750,25750,0
20240624,171200,445920350,25750,25750,25750,25750,0
20240624,171100,445920350,25750,25750,25750,25750,0
20240624,171000,445920350,25750,25750,25750,25750,0
20240624,170900,445920350,25750,25750,25750,25750,120
20240624,170800,445920350,25750,25750,25750,25750,0
20240624,170700,445920350,25750,25750,25750,25750,0
20240624,170600,445920350,25750,25750,25750,25750,0
20240624,170500,445920350,25750,25750,25750,25750,0
20240624,170400,445920350,25750,25750,25750,25750,0
20240624,170300,445920350,25750,25750,25750,25750,0
20240624,170200,445920350,25750,25750,25750,25750,0
20240624,170100,445920350,25750,25750,25750,25750,0
20240624,170000,445920350,25750,25750,25750,25750,0
20240624,165900,445920350,25750,25750,25750,25750,0
20240624,165800,445920350,25750,25750,25750,25750,0
20240624,165700,445920350,25750,25750,25750,25750,0
20240624,165600,445920350,25750,25750,25750,25750,0
20240624,165500,445920350,25750,25750,25750,25750,0
20240624,165400,445920350,25750,25750,25750,25750,0
20240624,165300,445920350,25750,25750,25750,25750,0
20240624,165200,445920350,25750,25750,25750,25750,0
20240624,165100,445920350,25750,25750,25750,25750,0
20240624,165000,445920350,25750,25750,25750,25750,0
20240624,164900,445920350,25750,25750,25750,25750,0
20240624,164800,445920350,25750,25750,25750,25750,0
20240624,164700,445920350,25750,25750,25750,25750,0
20240624,164600,445920350,25750,25750,25750,25750,0
20240624,164500,445920350,25750,25750,25750,25750,0
20240624,164400,445920350,25750,25750,25750,25750,0
20240624,164300,445920350,25750,25750,25750,25750,0
20240624,164200,445920350,25750,25750,25750,25750,0
20240624,164100,445920350,25750,25750,25750,25750,0
20240624,164000,445920350,25750,25750,25750,25750,0
20240624,163900,445920350,25750,25750,25750,25750,120
20240624,163800,445920350,25750,25750,25750,25750,0
20240624,163700,445920350,25750,25750,25750,25750,0
20240624,163600,445920350,25750,25750,25750,25750,0
20240624,163500,445920350,25750,25750,25750,25750,0
20240624,163400,445920350,25750,25750,25750,25750,0
20240624,163300,445920350,25750,25750,25750,25750,0
20240624,163200,445920350,25750,25750,25750,25750,0
20240624,163100,445920350,25750,25750,25750,25750,0
20240624,163000,445920350,25750,25750,25750,25750,0
20240624,162900,445920350,25750,25750,25750,25750,0
20240624,162800,445920350,25750,25750,25750,25750,0
20240624,162700,445920350,25750,25750,25750,25750,0
20240624,162600,445920350,25750,25750,25750,25750,0
20240624,162500,445920350,25750,25750,25750,25750,0
20240624,162400,445920350,25750,25750,25750,25750,0
20240624,162300,445920350,25750,25750,25750,25750,0
20240624,162200,445920350,25750,25750,25750,25750,0
20240624,162100,445920350,25750,25750,25750,25750,0
20240624,162000,445920350,25750,25750,25750,25750,0
20240624,161900,445920350,25750,25750,25750,25750,0
20240624,161800,445920350,25750,25750,25750,25750,0
20240624,161700,445920350,25750,25750,25750,25750,0
20240624,161600,445920350,25750,25750,25750,25750,0
20240624,161500,445920350,25750,25750,25750,25750,0
20240624,161400,445920350,25750,25750,25750,25750,0
20240624,161300,445920350,25750,25750,25750,25750,0
20240624,161200,445920350,25750,25750,25750,25750,0
20240624,161100,445920350,25750,25750,25750,25750,0
20240624,161000,445920350,25750,25750,25750,25750,0
20240624,160900,445920350,25750,25750,25750,25750,120
20240624,160800,445920350,25750,25750,25750,25750,0
20240624,160700,445920350,25750,25750,25750,25750,0
20240624,160600,445920350,25750,25750,25750,25750,0
20240624,160500,445920350,25750,25750,25750,25750,0
20240624,160400,445920350,25750,25750,25750,25750,0
20240624,160300,445920350,25750,25750,25750,25750,0
20240624,160200,445920350,25750,25750,25750,25750,0
20240624,160100,445920350,25750,25750,25750,25750,0
20240624,160000,445920350,25750,25750,25750,25750,0
20240624,155900,445920350,25750,25750,25750,25750,0
20240624,155800,445920350,25750,25750,25750,25750,0
20240624,155700,445920350,25750,25750,25750,25750,0
20240624,155600,445920350,25750,25750,25750,25750,0
20240624,155500,445920350,25750,25750,25750,25750,0
20240624,155400,445920350,25750,25750,25750,25750,0
20240624,155300,445920350,25750,25750,25750,25750,0
20240624,155200,445920350,25750,25750,25750,25750,0
20240624,155100,445920350,25750,25750,25750,25750,0
20240624,155000,445920350,25750,25750,25750,25750,0
20240624,154900,445920350,25750,25750,25750,25750,0
20240624,154800,445920350,25750,25750,25750,25750,0
20240624,154700,445920350,25750,25750,25750,25750,0
20240624,154600,445920350,25750,25750,25750,25750,0
20240624,154500,445920350,25750,25750,25750,25750,0
20240624,154400,445920350,25750,25750,25750,25750,0
20240624,154300,445920350,25750,25750,25750,25750,0
20240624,154200,445920350,25750,25750,25750,25750,0
20240624,154100,445920350,25750,25750,25750,25750,0
20240624,154000,445920350,25750,25750,25750,25750,0
20240624,153900,445920350,25750,25750,25750,25750,120
20240624,153800,445920350,25750,25750,25750,25750,0
20240624,153700,445920350,25750,25750,25750,25750,0
20240624,153600,445920350,25750,25750,25750,25750,0
20240624,153500,445920350,25750,25750,25750,25750,0
20240624,153400,445920350,25750,25750,25750,25750,0
20240624,153300,445920350,25750,25750,25750,25750,0
20240624,153200,445920350,25750,25750,25750,25750,0
20240624,153100,445920350,25750,25750,25750,25750,0
20240624,153000,445920350,25750,25750,25750,25750,120
20240624,152900,442830350,25750,25750,25750,25750,0
20240624,152800,442830350,25750,25750,25750,25750,0
20240624,152700,442830350,25750,25750,25750,25750,0
20240624,152600,442830350,25750,25750,25750,25750,0
20240624,152500,442830350,25750,25750,25750,25750,0
20240624,152400,442830350,25750,25750,25750,25750,0
20240624,152300,442830350,25750,25750,25750,25750,0
20240624,152200,442830350,25750,25750,25750,25750,0
20240624,152100,442830350,25750,25750,25750,25750,0
20240624,152000,442830350,25750,25750,25750,25750,0
20240624,151900,442830350,25750,25750,25750,25750,5
20240624,151800,442701600,25800,25800,25800,25800,6
20240624,151700,442546800,25650,25750,25750,25650,194
20240624,151600,437563200,25750,25750,25750,25750,36
20240624,151500,436636200,25800,25800,25800,25800,0
20240624,151400,436636200,25800,25800,25800,25800,20
20240624,151300,436120200,25800,25800,25800,25800,2
20240624,151200,436068600,25800,25800,25800,25800,10
20240624,151100,435810600,25800,25800,25800,25800,10
20240624,151000,435552600,25800,25750,25800,25750,70
20240624,150900,433749450,25650,25650,25650,25650,0
20240624,150800,433749450,25650,25650,25650,25650,0
20240624,150700,433749450,25650,25650,25700,25650,14
20240624,150600,433389850,25700,25700,25700,25700,4
20240624,150500,433287050,25850,25750,25850,25750,2
20240624,150400,433235450,25700,25700,25700,25700,0
20240624,150300,433235450,25700,25700,25700,25700,1
20240624,150200,433209750,25700,25750,25750,25700,98
20240624,150100,430688650,25750,25750,25750,25750,0
20240624,150000,430688650,25750,25750,25750,25750,1
20240624,145900,430662900,25750,25750,25750,25750,0
20240624,145800,430662900,25750,25800,25800,25750,100
20240624,145700,428086900,25750,25750,25750,25750,0
20240624,145600,428086900,25750,25750,25750,25750,0
20240624,145500,428086900,25750,25750,25750,25750,18
20240624,145400,427623400,25750,25750,25750,25750,1
20240624,145300,427597650,25750,25750,25750,25750,5
20240624,145200,427468900,25750,25800,25800,25750,300
20240624,145100,419730900,25800,25800,25800,25800,0
20240624,145000,419730900,25800,25850,25850,25800,410
20240624,144900,409147100,25850,25850,25850,25850,0
20240624,144800,409147100,25850,25850,25850,25850,124
20240624,144700,405941700,25900,25900,25900,25900,0
20240624,144600,405941700,25900,25900,25900,25900,45
20240624,144500,404776200,25900,25900,25900,25900,0
20240624,144400,404776200,25900,25900,25900,25900,0
20240624,144300,404776200,25900,25900,25900,25900,0
20240624,144200,404776200,25900,25900,25900,25900,10
20240624,144100,404517200,25900,25900,25900,25900,45
20240624,144000,403351700,25900,25900,25900,25900,0
20240624,143900,403351700,25900,25900,25900,25900,107
20240624,143800,400580400,25900,25900,25900,25900,30
20240624,143700,399803400,25950,25950,25950,25950,100
20240624,143600,397208400,25950,25950,25950,25950,0
20240624,143500,397208400,25950,25950,25950,25950,0
20240624,143400,397208400,25950,25950,25950,25950,0
20240624,143300,397208400,25950,25950,25950,25950,0
20240624,143200,397208400,25950,25950,25950,25950,0
20240624,143100,397208400,25950,25950,25950,25950,0
20240624,143000,397208400,25950,25950,25950,25950,0
20240624,142900,397208400,25950,25950,25950,25950,1
20240624,142800,397182450,25900,25900,25900,25900,0
20240624,142700,397182450,25900,25900,25900,25900,0
20240624,142600,397182450,25900,25900,25900,25900,0
20240624,142500,397182450,25900,25900,25900,25900,1
20240624,142400,397156550,25900,25900,25900,25900,6
20240624,142300,397001150,25900,25900,25900,25900,14
20240624,142200,396638550,25850,25850,25850,25850,0
20240624,142100,396638550,25850,25850,25850,25850,20
20240624,142000,396121550,25900,25900,25900,25900,12
20240624,141900,395810750,25850,25850,25850,25850,10
20240624,141800,395552250,25850,25850,25850,25850,0
20240624,141700,395552250,25850,25850,25850,25850,0
20240624,141600,395552250,25850,25850,25850,25850,0
20240624,141500,395552250,25850,25850,25850,25850,0
20240624,141400,395552250,25850,25900,25900,25850,62
20240624,141300,393948950,25900,25900,25900,25900,47
20240624,141200,392731650,25900,25900,25900,25900,15
20240624,141100,392343150,25900,25900,25900,25900,0
20240624,141000,392343150,25900,25900,25900,25900,0
20240624,140900,392343150,25900,25900,25900,25900,5
20240624,140800,392213650,25900,25900,25900,25900,12
20240624,140700,391902850,25900,25900,25900,25900,2
20240624,140600,391851050,25950,25950,25950,25950,0
20240624,140500,391851050,25950,25950,25950,25950,0
20240624,140400,391851050,25950,25950,25950,25950,0
20240624,140300,391851050,25950,25950,25950,25950,0
20240624,140200,391851050,25950,25950,25950,25950,5
20240624,140100,391721300,25950,25950,25950,25950,1
20240624,140000,391695350,25950,25950,25950,25950,0
20240624,135900,391695350,25950,25950,25950,25950,0
20240624,135800,391695350,25950,25950,25950,25950,0
20240624,135700,391695350,25950,25850,25950,25850,61
20240624,135600,390117000,25850,25850,25850,25850,16
20240624,135500,389703400,25850,25850,25850,25850,77
20240624,135400,387712950,25900,25900,25900,25900,18
20240624,135300,387246750,25900,25900,25900,25900,3
20240624,135200,387169050,25900,25950,25950,25900,6
20240624,135100,387013600,25900,25900,25900,25900,3
20240624,135000,386935900,25900,25900,25900,25900,0
20240624,134900,386935900,25900,25850,25900,25850,23
20240624,134800,386340700,25850,25850,25850,25850,2
20240624,134700,386289000,25900,25900,25900,25900,0
20240624,134600,386289000,25900,25900,25900,25900,10
20240624,134500,386030000,25900,25900,25900,25900,15
20240624,134400,385641500,25900,25900,25900,25900,0
20240624,134300,385641500,25900,25900,25900,25900,5
20240624,134200,385512000,25900,25900,25900,25900,0
20240624,134100,385512000,25900,25900,25900,25900,0
20240624,134000,385512000,25900,25900,25900,25900,0
20240624,133900,385512000,25900,25900,25900,25900,23
20240624,133800,384916300,25900,25900,25900,25900,0
20240624,133700,384916300,25900,25900,25900,25900,4
20240624,133600,384812700,25850,25900,25900,25850,6
20240624,133500,384657450,25850,25850,25850,25850,0
20240624,133400,384657450,25850,25850,25850,25850,1
20240624,133300,384631600,25850,25850,25850,25850,0
20240624,133200,384631600,25850,25850,25850,25850,0
20240624,133100,384631600,25850,25850,25850,25850,0
20240624,133000,384631600,25850,25850,25850,25850,3
20240624,132900,384554050,25900,25900,25900,25900,1
20240624,132800,384528150,25850,25900,25900,25850,9
20240624,132700,384295450,25900,25900,25900,25900,0
20240624,132600,384295450,25900,25900,25900,25900,0
20240624,132500,384295450,25900,25900,25900,25900,6
20240624,132400,384140050,25900,25900,25900,25900,9
20240624,132300,383906950,25900,25900,25900,25900,5
20240624,132200,383777450,25850,25900,25900,25850,8
20240624,132100,383570550,25850,25850,25850,25850,0
20240624,132000,383570550,25850,25850,25850,25850,0
20240624,131900,383570550,25850,25850,25850,25850,26
20240624,131800,382898450,25850,25900,25900,25850,108
20240624,131700,380101300,25950,26000,26000,25950,403
20240624,131600,369632900,26050,26050,26050,26050,0
20240624,131500,369632900,26050,26050,26050,26050,0
20240624,131400,369632900,26050,26000,26050,26000,295
20240624,131300,361948400,25950,26000,26000,25950,86
20240624,131200,359712900,26000,26000,26000,26000,0
20240624,131100,359712900,26000,26000,26000,26000,1
20240624,131000,359686900,26000,26000,26000,26000,27
20240624,130900,358984900,26050,26050,26050,26050,0
20240624,130800,358984900,26050,26050,26050,26050,1
20240624,130700,358958850,26000,26000,26000,26000,23
20240624,130600,358360850,25950,25950,25950,25950,30
20240624,130500,357582350,26050,26050,26050,26050,26
20240624,130400,356905050,26050,25950,26050,25950,12
20240624,130300,356593450,26050,26050,26050,26050,16
20240624,130200,356176650,26050,26000,26050,26000,340
20240624,130100,347333700,26000,26000,26000,26000,105
20240624,130000,344603700,26000,26000,26000,26000,10
20240624,125900,344343700,26000,26000,26000,26000,789
20240624,125800,323829700,26000,25950,26000,25950,15
20240624,125700,323439900,26000,26000,26000,26000,9
20240624,125600,323205900,26000,26000,26000,26000,32
20240624,125500,322373900,26000,26000,26000,26000,0
20240624,125400,322373900,26000,26000,26000,26000,105
20240624,125300,319643900,25950,25950,25950,25950,141
20240624,125200,315984950,25950,25950,25950,25950,78
20240624,125100,313960850,25950,25950,25950,25950,100
20240624,125000,311365850,26000,26000,26000,26000,10
20240624,124900,311105850,26000,25900,26000,25850,638
20240624,124800,294537350,25900,25900,25900,25900,0
20240624,124700,294537350,25900,25850,25900,25850,24
20240624,124600,293915900,25950,25950,25950,25950,1
20240624,124500,293889950,25900,25850,25900,25850,946
20240624,124400,269430900,25800,25800,25800,25800,1114
20240624,124300,240689700,25750,25750,25750,25750,0
20240624,124200,240689700,25750,25750,25750,25750,6
20240624,124100,240535200,25750,25700,25750,25700,315
20240624,124000,232424550,25700,25650,25700,25650,914
20240624,123900,208935500,25700,25700,25700,25700,0
20240624,123800,208935500,25700,25700,25700,25700,0
20240624,123700,208935500,25700,25700,25700,25700,0
20240624,123600,208935500,25700,25700,25700,25700,0
20240624,123500,208935500,25700,25700,25700,25700,0
20240624,123400,208935500,25700,25700,25700,25700,0
20240624,123300,208935500,25700,25700,25700,25700,0
20240624,123200,208935500,25700,25700,25700,25700,0
20240624,123100,208935500,25700,25700,25700,25700,0
20240624,123000,208935500,25700,25700,25700,25700,0
20240624,122900,208935500,25700,25700,25700,25700,20
20240624,122800,208421500,25700,25700,25700,25700,2
20240624,122700,208370100,25700,25700,25700,25700,5
20240624,122600,208241600,25700,25650,25700,25650,6
20240624,122500,208087650,25650,25650,25650,25650,5
20240624,122400,207959400,25650,25650,25650,25650,0
20240624,122300,207959400,25650,25650,25650,25650,0
20240624,122200,207959400,25650,25650,25650,25650,0
20240624,122100,207959400,25650,25650,25650,25650,5
20240624,122000,207831150,25700,25700,25700,25700,0
20240624,121900,207831150,25700,25700,25700,25700,0
20240624,121800,207831150,25700,25650,25700,25650,11
20240624,121700,207548950,25700,25700,25700,25700,0
20240624,121600,207548950,25700,25700,25700,25700,0
20240624,121500,207548950,25700,25700,25700,25700,0
20240624,121400,207548950,25700,25700,25700,25700,0
20240624,121300,207548950,25700,25700,25700,25700,0
20240624,121200,207548950,25700,25700,25700,25700,0
20240624,121100,207548950,25700,25700,25700,25700,0
20240624,121000,207548950,25700,25700,25700,25700,0
20240624,120900,207548950,25700,25700,25700,25700,0
20240624,120800,207548950,25700,25700,25700,25700,0
20240624,120700,207548950,25700,25700,25700,25700,0
20240624,120600,207548950,25700,25600,25700,25600,101
20240624,120500,204963250,25700,25700,25700,25700,0
20240624,120400,204963250,25700,25700,25700,25700,0
20240624,120300,204963250,25700,25700,25700,25700,0
20240624,120200,204963250,25700,25600,25700,25600,19
20240624,120100,204476750,25700,25700,25700,25700,0
20240624,120000,204476750,25700,25700,25700,25700,1
20240624,115900,204451050,25600,25700,25700,25600,146
20240624,115800,200698950,25700,25650,25700,25650,11
20240624,115700,200416300,25700,25700,25700,25700,0
20240624,115600,200416300,25700,25700,25700,25700,4
20240624,115500,200313500,25700,25700,25700,25700,0
20240624,115400,200313500,25700,25700,25700,25700,0
20240624,115300,200313500,25700,25700,25700,25700,0
20240624,115200,200313500,25700,25700,25700,25700,30
20240624,115100,199542500,25700,25700,25700,25700,1
20240624,115000,199516800,25650,25650,25650,25650,100
20240624,114900,196951800,25700,25650,25700,25650,24
20240624,114800,196335200,25700,25700,25700,25700,0
20240624,114700,196335200,25700,25700,25700,25700,0
20240624,114600,196335200,25700,25700,25700,25700,0
20240624,114500,196335200,25700,25700,25700,25700,7
20240624,114400,196155300,25700,25700,25700,25700,0
20240624,114300,196155300,25700,25550,25700,25550,7
20240624,114200,195976300,25700,25700,25700,25700,0
20240624,114100,195976300,25700,25700,25700,25700,0
20240624,114000,195976300,25700,25700,25700,25700,1
20240624,113900,195950600,25700,25700,25700,25700,0
20240624,113800,195950600,25700,25700,25700,25700,1
20240624,113700,195924900,25700,25500,25700,25500,513
20240624,113600,182842600,25550,25550,25700,25550,19
20240624,113500,182356700,25550,25700,25700,25550,3
20240624,113400,182279900,25650,25650,25650,25650,1
20240624,113300,182254250,25550,25600,25600,25550,2
20240624,113200,182203100,25700,25700,25700,25700,0
20240624,113100,182203100,25700,25700,25700,25700,0
20240624,113000,182203100,25700,25700,25700,25700,0
20240624,112900,182203100,25700,25700,25700,25700,6
20240624,112800,182048900,25700,25700,25700,25700,0
20240624,112700,182048900,25700,25700,25700,25700,10
20240624,112600,181791900,25700,25700,25700,25700,0
20240624,112500,181791900,25700,25700,25700,25700,17
20240624,112400,181355000,25700,25700,25700,25700,0
20240624,112300,181355000,25700,25700,25700,25700,0
20240624,112200,181355000,25700,25650,25700,25650,35
20240624,112100,180457200,25650,25650,25650,25650,0
20240624,112000,180457200,25650,25650,25650,25650,10
20240624,111900,180200700,25650,25650,25650,25650,10
20240624,111800,179944200,25650,25650,25650,25650,0
20240624,111700,179944200,25650,25650,25650,25650,2
20240624,111600,179892900,25650,25650,25650,25650,0
20240624,111500,179892900,25650,25650,25650,25650,37
20240624,111400,178943850,25650,25600,25650,25600,91
20240624,111300,176614200,25650,25650,25650,25650,0
20240624,111200,176614200,25650,25500,25650,25500,251
20240624,111100,170213550,25500,25500,25500,25500,1
20240624,111000,170188050,25650,25650,25650,25650,0
20240624,110900,170188050,25650,25650,25650,25650,4
20240624,110800,170085450,25700,25700,25700,25700,0
20240624,110700,170085450,25700,25700,25700,25700,1
20240624,110600,170059750,25500,25500,25500,25500,1
20240624,110500,170034250,25700,25700,25700,25700,50
20240624,110400,168749250,25700,25650,25700,25650,129
20240624,110300,165438450,25650,25650,25650,25650,0
20240624,110200,165438450,25650,25650,25650,25650,1
20240624,110100,165412800,25500,25550,25550,25500,50
20240624,110000,164137400,25550,25550,25550,25550,8
20240624,105900,163933000,25700,25700,25700,25700,0
20240624,105800,163933000,25700,25700,25700,25700,0
20240624,105700,163933000,25700,25700,25700,25700,0
20240624,105600,163933000,25700,25700,25700,25700,0
20240624,105500,163933000,25700,25650,25700,25650,26
20240624,105400,163266050,25650,25650,25650,25650,1
20240624,105300,163240400,25550,25550,25550,25550,9
20240624,105200,163010450,25550,25550,25550,25550,1
20240624,105100,162984900,25550,25550,25550,25550,0
20240624,105000,162984900,25550,25600,25600,25550,34
20240624,104900,162115000,25550,25550,25550,25550,0
20240624,104800,162115000,25550,25600,25600,25550,257
20240624,104700,155548500,25700,25700,25700,25700,0
20240624,104600,155548500,25700,25600,25700,25600,2
20240624,104500,155497200,25600,25600,25600,25600,1
20240624,104400,155471600,25600,25650,25650,25600,72
20240624,104300,153625500,25750,25750,25750,25750,10
20240624,104200,153368000,25750,25750,25750,25750,0
20240624,104100,153368000,25750,25750,25750,25750,75
20240624,104000,151436750,25750,25750,25750,25750,11
20240624,103900,151153500,25750,25700,25750,25700,2
20240624,103800,151102050,25700,25700,25700,25700,23
20240624,103700,150510950,25750,25750,25750,25750,2
20240624,103600,150459450,25750,25750,25750,25750,0
20240624,103500,150459450,25750,25700,25750,25700,4
20240624,103400,150356600,25650,25600,25650,25600,3
20240624,103300,150279700,25800,25800,25800,25800,0
20240624,103200,150279700,25800,25800,25800,25800,50
20240624,103100,148989700,25750,25550,25750,25550,1252
20240624,103000,116831800,25600,25600,25600,25600,0
20240624,102900,116831800,25600,25600,25600,25600,0
20240624,102800,116831800,25600,25600,25600,25600,0
20240624,102700,116831800,25600,25600,25600,25600,1
20240624,102600,116806200,25600,25600,25600,25600,1
20240624,102500,116780600,25550,25550,25550,25550,0
20240624,102400,116780600,25550,25600,25600,25550,172
20240624,102300,112378250,25600,25600,25600,25600,0
20240624,102200,112378250,25600,25600,25600,25600,20
20240624,102100,111866250,25600,25600,25600,25600,73
20240624,102000,109997450,25600,25600,25600,25600,0
20240624,101900,109997450,25600,25650,25650,25600,101
20240624,101800,107411800,25600,25600,25600,25600,14
20240624,101700,107053400,25650,25650,25650,25650,43
20240624,101600,105950450,25650,25650,25650,25650,0
20240624,101500,105950450,25650,25650,25650,25650,54
20240624,101400,104565350,25700,25700,25700,25700,10
20240624,101300,104308350,25700,25700,25700,25700,300
20240624,101200,96598350,25750,25700,25750,25700,17
20240624,101100,96161400,25700,25700,25700,25700,0
20240624,101000,96161400,25700,25650,25700,25650,342
20240624,100900,87372350,25700,25700,25700,25700,53
20240624,100800,86010250,25700,25700,25700,25700,50
20240624,100700,84725250,25700,25700,25700,25700,0
20240624,100600,84725250,25700,25700,25700,25700,0
20240624,100500,84725250,25700,25700,25700,25700,2
20240624,100400,84673850,25700,25700,25700,25700,5
20240624,100300,84545350,25700,25700,25700,25700,1
20240624,100200,84519650,25700,25700,25700,25700,1
20240624,100100,84493950,25700,25700,25700,25700,0
20240624,100000,84493950,25700,25700,25700,25700,2
20240624,095900,84442550,25650,25650,25700,25650,16
20240624,095800,84032100,25650,25650,25650,25650,0
20240624,095700,84032100,25650,25650,25650,25650,8
20240624,095600,83826900,25650,25650,25650,25650,0
20240624,095500,83826900,25650,25650,25650,25650,42
20240624,095400,82749600,25650,25650,25650,25650,99
20240624,095300,80210250,25650,25650,25650,25650,2
20240624,095200,80158950,25750,25750,25750,25750,0
20240624,095100,80158950,25750,25750,25750,25750,0
20240624,095000,80158950,25750,25750,25750,25700,24
20240624,094900,79541950,25750,25750,25750,25750,2
20240624,094800,79490450,25750,25650,25750,25650,6
20240624,094700,79336450,25750,25700,25750,25700,250
20240624,094600,72911100,25700,25650,25700,25650,12
20240624,094500,72603250,25700,25700,25700,25700,69
20240624,094400,70829950,25750,25700,25750,25700,51
20240624,094300,69519200,25750,25750,25750,25750,105
20240624,094200,66815450,25750,25700,25750,25700,99
20240624,094100,64271100,25700,25700,25700,25700,6
20240624,094000,64116900,25700,25700,25700,25700,0
20240624,093900,64116900,25700,25700,25700,25700,0
20240624,093800,64116900,25700,25600,25700,25600,301
20240624,093700,56381300,25700,25700,25750,25700,151
20240624,093600,52500550,25700,25600,25700,25600,21
20240624,093500,51962850,25700,25700,25700,25700,80
20240624,093400,49906850,25700,25700,25700,25700,0
20240624,093300,49906850,25700,25650,25700,25650,11
20240624,093200,49624650,25650,25650,25650,25650,1
20240624,093100,49599000,25700,25700,25700,25700,0
20240624,093000,49599000,25700,25700,25700,25600,12
20240624,092900,49291600,25600,25700,25700,25600,84
20240624,092800,47141100,25600,25700,25700,25600,141
20240624,092700,43531300,25600,25700,25700,25600,325
20240624,092600,35179400,25700,25700,25700,25700,210
20240624,092500,29782400,25700,25650,25700,25650,201
20240624,092400,24622000,25650,25650,25650,25650,3
20240624,092300,24545050,25650,25650,25650,25650,15
20240624,092200,24160300,25650,25650,25650,25600,10
20240624,092100,23903900,25650,25650,25650,25650,1
20240624,092000,23878250,25650,25650,25650,25650,33
20240624,091900,23031800,25650,25650,25650,25650,3
20240624,091800,22954850,25650,25650,25650,25650,236
20240624,091700,16901450,25600,25650,25650,25600,54
20240624,091600,15519000,25650,25600,25650,25600,34
20240624,091500,14648350,25600,25400,25600,25400,31
20240624,091400,13860750,25350,25600,25600,25350,173
20240624,091300,9469100,25600,25600,25600,25600,0
20240624,091200,9469100,25600,25600,25600,25600,102
20240624,091100,6857900,25550,25550,25550,25550,3
20240624,091000,6781250,25550,25550,25550,25550,24
20240624,090900,6168050,25550,25550,25550,25550,19
20240624,090800,5682600,25550,25550,25550,25550,10
20240624,090700,5427100,25550,25550,25550,25550,5
20240624,090600,5299350,25550,25550,25550,25550,0
20240624,090500,5299350,25550,25550,25550,25550,0
20240624,090400,5299350,25550,25450,25550,25450,6
20240624,090300,5146550,25350,25350,25350,25350,8
20240624,090200,4943750,25450,25450,25450,25450,5
20240624,090100,4816500,25350,25350,25350,25350,23
20240624,090000,4233450,25350,25350,25350,25350,167