KissMeData/300080/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,211600,208705400,26050,26050,26050,26050,108
20240628,211500,208705400,26050,26050,26050,26050,0
20240628,211400,208705400,26050,26050,26050,26050,0
20240628,211300,208705400,26050,26050,26050,26050,0
20240628,211200,208705400,26050,26050,26050,26050,0
20240628,211100,208705400,26050,26050,26050,26050,0
20240628,211000,208705400,26050,26050,26050,26050,0
20240628,210900,208705400,26050,26050,26050,26050,0
20240628,210800,208705400,26050,26050,26050,26050,0
20240628,210700,208705400,26050,26050,26050,26050,0
20240628,210600,208705400,26050,26050,26050,26050,0
20240628,210500,208705400,26050,26050,26050,26050,0
20240628,210400,208705400,26050,26050,26050,26050,0
20240628,210300,208705400,26050,26050,26050,26050,0
20240628,210200,208705400,26050,26050,26050,26050,0
20240628,210100,208705400,26050,26050,26050,26050,0
20240628,210000,208705400,26050,26050,26050,26050,0
20240628,205900,208705400,26050,26050,26050,26050,0
20240628,205800,208705400,26050,26050,26050,26050,0
20240628,205700,208705400,26050,26050,26050,26050,0
20240628,205600,208705400,26050,26050,26050,26050,0
20240628,205500,208705400,26050,26050,26050,26050,0
20240628,205400,208705400,26050,26050,26050,26050,0
20240628,205300,208705400,26050,26050,26050,26050,0
20240628,205200,208705400,26050,26050,26050,26050,0
20240628,205100,208705400,26050,26050,26050,26050,0
20240628,205000,208705400,26050,26050,26050,26050,0
20240628,204900,208705400,26050,26050,26050,26050,0
20240628,204800,208705400,26050,26050,26050,26050,0
20240628,204700,208705400,26050,26050,26050,26050,0
20240628,204600,208705400,26050,26050,26050,26050,108
20240628,204500,208705400,26050,26050,26050,26050,0
20240628,204400,208705400,26050,26050,26050,26050,0
20240628,204300,208705400,26050,26050,26050,26050,0
20240628,204200,208705400,26050,26050,26050,26050,0
20240628,204100,208705400,26050,26050,26050,26050,0
20240628,204000,208705400,26050,26050,26050,26050,0
20240628,203900,208705400,26050,26050,26050,26050,0
20240628,203800,208705400,26050,26050,26050,26050,0
20240628,203700,208705400,26050,26050,26050,26050,0
20240628,203600,208705400,26050,26050,26050,26050,0
20240628,203500,208705400,26050,26050,26050,26050,0
20240628,203400,208705400,26050,26050,26050,26050,0
20240628,203300,208705400,26050,26050,26050,26050,0
20240628,203200,208705400,26050,26050,26050,26050,0
20240628,203100,208705400,26050,26050,26050,26050,0
20240628,203000,208705400,26050,26050,26050,26050,0
20240628,202900,208705400,26050,26050,26050,26050,0
20240628,202800,208705400,26050,26050,26050,26050,0
20240628,202700,208705400,26050,26050,26050,26050,0
20240628,202600,208705400,26050,26050,26050,26050,0
20240628,202500,208705400,26050,26050,26050,26050,0
20240628,202400,208705400,26050,26050,26050,26050,0
20240628,202300,208705400,26050,26050,26050,26050,0
20240628,202200,208705400,26050,26050,26050,26050,0
20240628,202100,208705400,26050,26050,26050,26050,0
20240628,202000,208705400,26050,26050,26050,26050,0
20240628,201900,208705400,26050,26050,26050,26050,0
20240628,201800,208705400,26050,26050,26050,26050,0
20240628,201700,208705400,26050,26050,26050,26050,0
20240628,201600,208705400,26050,26050,26050,26050,108
20240628,201500,208705400,26050,26050,26050,26050,0
20240628,201400,208705400,26050,26050,26050,26050,0
20240628,201300,208705400,26050,26050,26050,26050,0
20240628,201200,208705400,26050,26050,26050,26050,0
20240628,201100,208705400,26050,26050,26050,26050,0
20240628,201000,208705400,26050,26050,26050,26050,0
20240628,200900,208705400,26050,26050,26050,26050,0
20240628,200800,208705400,26050,26050,26050,26050,0
20240628,200700,208705400,26050,26050,26050,26050,0
20240628,200600,208705400,26050,26050,26050,26050,0
20240628,200500,208705400,26050,26050,26050,26050,0
20240628,200400,208705400,26050,26050,26050,26050,0
20240628,200300,208705400,26050,26050,26050,26050,0
20240628,200200,208705400,26050,26050,26050,26050,0
20240628,200100,208705400,26050,26050,26050,26050,0
20240628,200000,208705400,26050,26050,26050,26050,0
20240628,195900,208705400,26050,26050,26050,26050,0
20240628,195800,208705400,26050,26050,26050,26050,0
20240628,195700,208705400,26050,26050,26050,26050,0
20240628,195600,208705400,26050,26050,26050,26050,0
20240628,195500,208705400,26050,26050,26050,26050,0
20240628,195400,208705400,26050,26050,26050,26050,0
20240628,195300,208705400,26050,26050,26050,26050,0
20240628,195200,208705400,26050,26050,26050,26050,0
20240628,195100,208705400,26050,26050,26050,26050,0
20240628,195000,208705400,26050,26050,26050,26050,0
20240628,194900,208705400,26050,26050,26050,26050,0
20240628,194800,208705400,26050,26050,26050,26050,0
20240628,194700,208705400,26050,26050,26050,26050,0
20240628,194600,208705400,26050,26050,26050,26050,108
20240628,194500,208705400,26050,26050,26050,26050,0
20240628,194400,208705400,26050,26050,26050,26050,0
20240628,194300,208705400,26050,26050,26050,26050,0
20240628,194200,208705400,26050,26050,26050,26050,0
20240628,194100,208705400,26050,26050,26050,26050,0
20240628,194000,208705400,26050,26050,26050,26050,0
20240628,193900,208705400,26050,26050,26050,26050,0
20240628,193800,208705400,26050,26050,26050,26050,0
20240628,193700,208705400,26050,26050,26050,26050,0
20240628,193600,208705400,26050,26050,26050,26050,0
20240628,193500,208705400,26050,26050,26050,26050,0
20240628,193400,208705400,26050,26050,26050,26050,0
20240628,193300,208705400,26050,26050,26050,26050,0
20240628,193200,208705400,26050,26050,26050,26050,0
20240628,193100,208705400,26050,26050,26050,26050,0
20240628,193000,208705400,26050,26050,26050,26050,0
20240628,192900,208705400,26050,26050,26050,26050,0
20240628,192800,208705400,26050,26050,26050,26050,0
20240628,192700,208705400,26050,26050,26050,26050,0
20240628,192600,208705400,26050,26050,26050,26050,0
20240628,192500,208705400,26050,26050,26050,26050,0
20240628,192400,208705400,26050,26050,26050,26050,0
20240628,192300,208705400,26050,26050,26050,26050,0
20240628,192200,208705400,26050,26050,26050,26050,0
20240628,192100,208705400,26050,26050,26050,26050,0
20240628,192000,208705400,26050,26050,26050,26050,0
20240628,191900,208705400,26050,26050,26050,26050,0
20240628,191800,208705400,26050,26050,26050,26050,0
20240628,191700,208705400,26050,26050,26050,26050,0
20240628,191600,208705400,26050,26050,26050,26050,108
20240628,191500,208705400,26050,26050,26050,26050,0
20240628,191400,208705400,26050,26050,26050,26050,0
20240628,191300,208705400,26050,26050,26050,26050,0
20240628,191200,208705400,26050,26050,26050,26050,0
20240628,191100,208705400,26050,26050,26050,26050,0
20240628,191000,208705400,26050,26050,26050,26050,0
20240628,190900,208705400,26050,26050,26050,26050,0
20240628,190800,208705400,26050,26050,26050,26050,0
20240628,190700,208705400,26050,26050,26050,26050,0
20240628,190600,208705400,26050,26050,26050,26050,0
20240628,190500,208705400,26050,26050,26050,26050,0
20240628,190400,208705400,26050,26050,26050,26050,0
20240628,190300,208705400,26050,26050,26050,26050,0
20240628,190200,208705400,26050,26050,26050,26050,0
20240628,190100,208705400,26050,26050,26050,26050,0
20240628,190000,208705400,26050,26050,26050,26050,0
20240628,185900,208705400,26050,26050,26050,26050,0
20240628,185800,208705400,26050,26050,26050,26050,0
20240628,185700,208705400,26050,26050,26050,26050,0
20240628,185600,208705400,26050,26050,26050,26050,0
20240628,185500,208705400,26050,26050,26050,26050,0
20240628,185400,208705400,26050,26050,26050,26050,0
20240628,185300,208705400,26050,26050,26050,26050,0
20240628,185200,208705400,26050,26050,26050,26050,0
20240628,185100,208705400,26050,26050,26050,26050,0
20240628,185000,208705400,26050,26050,26050,26050,0
20240628,184900,208705400,26050,26050,26050,26050,0
20240628,184800,208705400,26050,26050,26050,26050,0
20240628,184700,208705400,26050,26050,26050,26050,0
20240628,184600,208705400,26050,26050,26050,26050,108
20240628,184500,208705400,26050,26050,26050,26050,0
20240628,184400,208705400,26050,26050,26050,26050,0
20240628,184300,208705400,26050,26050,26050,26050,0
20240628,184200,208705400,26050,26050,26050,26050,0
20240628,184100,208705400,26050,26050,26050,26050,0
20240628,184000,208705400,26050,26050,26050,26050,0
20240628,183900,208705400,26050,26050,26050,26050,0
20240628,183800,208705400,26050,26050,26050,26050,0
20240628,183700,208705400,26050,26050,26050,26050,0
20240628,183600,208705400,26050,26050,26050,26050,0
20240628,183500,208705400,26050,26050,26050,26050,0
20240628,183400,208705400,26050,26050,26050,26050,0
20240628,183300,208705400,26050,26050,26050,26050,0
20240628,183200,208705400,26050,26050,26050,26050,0
20240628,183100,208705400,26050,26050,26050,26050,0
20240628,183000,208705400,26050,26050,26050,26050,0
20240628,182900,208705400,26050,26050,26050,26050,0
20240628,182800,208705400,26050,26050,26050,26050,0
20240628,182700,208705400,26050,26050,26050,26050,0
20240628,182600,208705400,26050,26050,26050,26050,0
20240628,182500,208705400,26050,26050,26050,26050,0
20240628,182400,208705400,26050,26050,26050,26050,0
20240628,182300,208705400,26050,26050,26050,26050,0
20240628,182200,208705400,26050,26050,26050,26050,0
20240628,182100,208705400,26050,26050,26050,26050,0
20240628,182000,208705400,26050,26050,26050,26050,0
20240628,181900,208705400,26050,26050,26050,26050,0
20240628,181800,208705400,26050,26050,26050,26050,0
20240628,181700,208705400,26050,26050,26050,26050,0
20240628,181600,208705400,26050,26050,26050,26050,108
20240628,181500,208705400,26050,26050,26050,26050,0
20240628,181400,208705400,26050,26050,26050,26050,0
20240628,181300,208705400,26050,26050,26050,26050,0
20240628,181200,208705400,26050,26050,26050,26050,0
20240628,181100,208705400,26050,26050,26050,26050,0
20240628,181000,208705400,26050,26050,26050,26050,0
20240628,180900,208705400,26050,26050,26050,26050,0
20240628,180800,208705400,26050,26050,26050,26050,0
20240628,180700,208705400,26050,26050,26050,26050,0
20240628,180600,208705400,26050,26050,26050,26050,0
20240628,180500,208705400,26050,26050,26050,26050,0
20240628,180400,208705400,26050,26050,26050,26050,0
20240628,180300,208705400,26050,26050,26050,26050,0
20240628,180200,208705400,26050,26050,26050,26050,0
20240628,180100,208705400,26050,26050,26050,26050,0
20240628,180000,208705400,26050,26050,26050,26050,0
20240628,175900,208705400,26050,26050,26050,26050,0
20240628,175800,208705400,26050,26050,26050,26050,0
20240628,175700,208705400,26050,26050,26050,26050,0
20240628,175600,208705400,26050,26050,26050,26050,0
20240628,175500,208705400,26050,26050,26050,26050,0
20240628,175400,208705400,26050,26050,26050,26050,0
20240628,175300,208705400,26050,26050,26050,26050,0
20240628,175200,208705400,26050,26050,26050,26050,0
20240628,175100,208705400,26050,26050,26050,26050,0
20240628,175000,208705400,26050,26050,26050,26050,0
20240628,174900,208705400,26050,26050,26050,26050,0
20240628,174800,208705400,26050,26050,26050,26050,0
20240628,174700,208705400,26050,26050,26050,26050,0
20240628,174600,208705400,26050,26050,26050,26050,108
20240628,174500,208705400,26050,26050,26050,26050,0
20240628,174400,208705400,26050,26050,26050,26050,0
20240628,174300,208705400,26050,26050,26050,26050,0
20240628,174200,208705400,26050,26050,26050,26050,0
20240628,174100,208705400,26050,26050,26050,26050,0
20240628,174000,208705400,26050,26050,26050,26050,0
20240628,173900,208705400,26050,26050,26050,26050,0
20240628,173800,208705400,26050,26050,26050,26050,0
20240628,173700,208705400,26050,26050,26050,26050,0
20240628,173600,208705400,26050,26050,26050,26050,0
20240628,173500,208705400,26050,26050,26050,26050,0
20240628,173400,208705400,26050,26050,26050,26050,0
20240628,173300,208705400,26050,26050,26050,26050,0
20240628,173200,208705400,26050,26050,26050,26050,0
20240628,173100,208705400,26050,26050,26050,26050,0
20240628,173000,208705400,26050,26050,26050,26050,0
20240628,172900,208705400,26050,26050,26050,26050,0
20240628,172800,208705400,26050,26050,26050,26050,0
20240628,172700,208705400,26050,26050,26050,26050,0
20240628,172600,208705400,26050,26050,26050,26050,0
20240628,172500,208705400,26050,26050,26050,26050,0
20240628,172400,208705400,26050,26050,26050,26050,0
20240628,172300,208705400,26050,26050,26050,26050,0
20240628,172200,208705400,26050,26050,26050,26050,0
20240628,172100,208705400,26050,26050,26050,26050,0
20240628,172000,208705400,26050,26050,26050,26050,0
20240628,171900,208705400,26050,26050,26050,26050,0
20240628,171800,208705400,26050,26050,26050,26050,0
20240628,171700,208705400,26050,26050,26050,26050,0
20240628,171600,208705400,26050,26050,26050,26050,108
20240628,171500,208705400,26050,26050,26050,26050,0
20240628,171400,208705400,26050,26050,26050,26050,0
20240628,171300,208705400,26050,26050,26050,26050,0
20240628,171200,208705400,26050,26050,26050,26050,0
20240628,171100,208705400,26050,26050,26050,26050,0
20240628,171000,208705400,26050,26050,26050,26050,0
20240628,170900,208705400,26050,26050,26050,26050,0
20240628,170800,208705400,26050,26050,26050,26050,0
20240628,170700,208705400,26050,26050,26050,26050,0
20240628,170600,208705400,26050,26050,26050,26050,0
20240628,170500,208705400,26050,26050,26050,26050,0
20240628,170400,208705400,26050,26050,26050,26050,0
20240628,170300,208705400,26050,26050,26050,26050,0
20240628,170200,208705400,26050,26050,26050,26050,0
20240628,170100,208705400,26050,26050,26050,26050,0
20240628,170000,208705400,26050,26050,26050,26050,0
20240628,165900,208705400,26050,26050,26050,26050,0
20240628,165800,208705400,26050,26050,26050,26050,0
20240628,165700,208705400,26050,26050,26050,26050,0
20240628,165600,208705400,26050,26050,26050,26050,0
20240628,165500,208705400,26050,26050,26050,26050,0
20240628,165400,208705400,26050,26050,26050,26050,0
20240628,165300,208705400,26050,26050,26050,26050,0
20240628,165200,208705400,26050,26050,26050,26050,0
20240628,165100,208705400,26050,26050,26050,26050,0
20240628,165000,208705400,26050,26050,26050,26050,0
20240628,164900,208705400,26050,26050,26050,26050,0
20240628,164800,208705400,26050,26050,26050,26050,0
20240628,164700,208705400,26050,26050,26050,26050,0
20240628,164600,208705400,26050,26050,26050,26050,108
20240628,164500,208705400,26050,26050,26050,26050,0
20240628,164400,208705400,26050,26050,26050,26050,0
20240628,164300,208705400,26050,26050,26050,26050,0
20240628,164200,208705400,26050,26050,26050,26050,0
20240628,164100,208705400,26050,26050,26050,26050,0
20240628,164000,208705400,26050,26050,26050,26050,0
20240628,163900,208705400,26050,26050,26050,26050,0
20240628,163800,208705400,26050,26050,26050,26050,0
20240628,163700,208705400,26050,26050,26050,26050,0
20240628,163600,208705400,26050,26050,26050,26050,0
20240628,163500,208705400,26050,26050,26050,26050,0
20240628,163400,208705400,26050,26050,26050,26050,0
20240628,163300,208705400,26050,26050,26050,26050,0
20240628,163200,208705400,26050,26050,26050,26050,0
20240628,163100,208705400,26050,26050,26050,26050,0
20240628,163000,208705400,26050,26050,26050,26050,0
20240628,162900,208705400,26050,26050,26050,26050,0
20240628,162800,208705400,26050,26050,26050,26050,0
20240628,162700,208705400,26050,26050,26050,26050,0
20240628,162600,208705400,26050,26050,26050,26050,0
20240628,162500,208705400,26050,26050,26050,26050,0
20240628,162400,208705400,26050,26050,26050,26050,0
20240628,162300,208705400,26050,26050,26050,26050,0
20240628,162200,208705400,26050,26050,26050,26050,0
20240628,162100,208705400,26050,26050,26050,26050,0
20240628,162000,208705400,26050,26050,26050,26050,0
20240628,161900,208705400,26050,26050,26050,26050,0
20240628,161800,208705400,26050,26050,26050,26050,0
20240628,161700,208705400,26050,26050,26050,26050,0
20240628,161600,208705400,26050,26050,26050,26050,108
20240628,161500,208705400,26050,26050,26050,26050,0
20240628,161400,208705400,26050,26050,26050,26050,0
20240628,161300,208705400,26050,26050,26050,26050,0
20240628,161200,208705400,26050,26050,26050,26050,0
20240628,161100,208705400,26050,26050,26050,26050,0
20240628,161000,208705400,26050,26050,26050,26050,0
20240628,160900,208705400,26050,26050,26050,26050,0
20240628,160800,208705400,26050,26050,26050,26050,0
20240628,160700,208705400,26050,26050,26050,26050,0
20240628,160600,208705400,26050,26050,26050,26050,0
20240628,160500,208705400,26050,26050,26050,26050,0
20240628,160400,208705400,26050,26050,26050,26050,0
20240628,160300,208705400,26050,26050,26050,26050,0
20240628,160200,208705400,26050,26050,26050,26050,0
20240628,160100,208705400,26050,26050,26050,26050,0
20240628,160000,208705400,26050,26050,26050,26050,0
20240628,155900,208705400,26050,26050,26050,26050,0
20240628,155800,208705400,26050,26050,26050,26050,0
20240628,155700,208705400,26050,26050,26050,26050,0
20240628,155600,208705400,26050,26050,26050,26050,0
20240628,155500,208705400,26050,26050,26050,26050,0
20240628,155400,208705400,26050,26050,26050,26050,0
20240628,155300,208705400,26050,26050,26050,26050,0
20240628,155200,208705400,26050,26050,26050,26050,0
20240628,155100,208705400,26050,26050,26050,26050,0
20240628,155000,208705400,26050,26050,26050,26050,0
20240628,154900,208705400,26050,26050,26050,26050,0
20240628,154800,208705400,26050,26050,26050,26050,0
20240628,154700,208705400,26050,26050,26050,26050,0
20240628,154600,208705400,26050,26050,26050,26050,108
20240628,154500,208705400,26050,26050,26050,26050,0
20240628,154400,208705400,26050,26050,26050,26050,0
20240628,154300,208705400,26050,26050,26050,26050,0
20240628,154200,208705400,26050,26050,26050,26050,0
20240628,154100,208705400,26050,26050,26050,26050,0
20240628,154000,208705400,26050,26050,26050,26050,0
20240628,153900,208705400,26050,26050,26050,26050,0
20240628,153800,208705400,26050,26050,26050,26050,0
20240628,153700,208705400,26050,26050,26050,26050,0
20240628,153600,208705400,26050,26050,26050,26050,0
20240628,153500,208705400,26050,26050,26050,26050,0
20240628,153400,208705400,26050,26050,26050,26050,0
20240628,153300,208705400,26050,26050,26050,26050,0
20240628,153200,208705400,26050,26050,26050,26050,0
20240628,153100,208705400,26050,26050,26050,26050,0
20240628,153000,208705400,26050,26050,26050,26050,108
20240628,152900,205892000,26100,26100,26100,26100,0
20240628,152800,205892000,26100,26100,26100,26100,0
20240628,152700,205892000,26100,26100,26100,26100,0
20240628,152600,205892000,26100,26100,26100,26100,0
20240628,152500,205892000,26100,26100,26100,26100,0
20240628,152400,205892000,26100,26100,26100,26100,0
20240628,152300,205892000,26100,26100,26100,26100,0
20240628,152200,205892000,26100,26100,26100,26100,0
20240628,152100,205892000,26100,26100,26100,26100,0
20240628,152000,205892000,26100,26100,26100,26100,0
20240628,151900,205892000,26100,26100,26100,26100,1
20240628,151800,205865900,26050,26200,26200,26050,188
20240628,151700,200951300,26150,26150,26150,26150,1
20240628,151600,200925150,26150,26150,26150,26150,11
20240628,151500,200637500,26100,26150,26150,26100,20
20240628,151400,200114550,26150,26150,26150,26150,0
20240628,151300,200114550,26150,26150,26150,26150,0
20240628,151200,200114550,26150,26150,26150,26150,68
20240628,151100,198336350,26150,26150,26150,26150,0
20240628,151000,198336350,26150,26150,26150,26150,0
20240628,150900,198336350,26150,26150,26150,26150,5
20240628,150800,198205600,26050,26050,26050,26050,0
20240628,150700,198205600,26050,26050,26050,26050,5
20240628,150600,198075350,26150,26050,26150,26050,119
20240628,150500,194974400,26150,26150,26150,26150,0
20240628,150400,194974400,26150,26150,26150,26150,1
20240628,150300,194948250,26050,26050,26050,26050,0
20240628,150200,194948250,26050,26100,26100,26050,16
20240628,150100,194531350,26050,26050,26050,26050,0
20240628,150000,194531350,26050,26050,26050,26050,0
20240628,145900,194531350,26050,26050,26050,26050,0
20240628,145800,194531350,26050,26050,26050,26050,0
20240628,145700,194531350,26050,26050,26050,26050,7
20240628,145600,194349000,26100,26100,26100,26100,0
20240628,145500,194349000,26100,26100,26100,26100,0
20240628,145400,194349000,26100,26100,26100,26100,0
20240628,145300,194349000,26100,26150,26150,26100,834
20240628,145200,172571900,26150,26150,26150,26150,130
20240628,145100,169172400,26200,26200,26200,26200,0
20240628,145000,169172400,26200,26200,26200,26200,0
20240628,144900,169172400,26200,26200,26200,26200,0
20240628,144800,169172400,26200,26200,26200,26200,0
20240628,144700,169172400,26200,26200,26200,26200,1
20240628,144600,169146200,26200,26200,26200,26200,0
20240628,144500,169146200,26200,26200,26200,26200,0
20240628,144400,169146200,26200,26200,26200,26200,0
20240628,144300,169146200,26200,26200,26200,26200,0
20240628,144200,169146200,26200,26200,26200,26200,5
20240628,144100,169015200,26200,26200,26200,26200,0
20240628,144000,169015200,26200,26200,26200,26200,0
20240628,143900,169015200,26200,26200,26200,26200,0
20240628,143800,169015200,26200,26200,26200,26200,0
20240628,143700,169015200,26200,26200,26200,26200,0
20240628,143600,169015200,26200,26200,26200,26200,0
20240628,143500,169015200,26200,26200,26200,26200,0
20240628,143400,169015200,26200,26200,26200,26200,0
20240628,143300,169015200,26200,26200,26200,26200,0
20240628,143200,169015200,26200,26200,26200,26200,0
20240628,143100,169015200,26200,26200,26200,26200,0
20240628,143000,169015200,26200,26200,26200,26200,0
20240628,142900,169015200,26200,26200,26200,26200,0
20240628,142800,169015200,26200,26200,26200,26200,0
20240628,142700,169015200,26200,26200,26200,26200,35
20240628,142600,168098200,26150,26150,26150,26150,0
20240628,142500,168098200,26150,26150,26150,26150,20
20240628,142400,167575200,26200,26200,26200,26200,101
20240628,142300,164929000,26200,26200,26200,26200,0
20240628,142200,164929000,26200,26200,26200,26200,0
20240628,142100,164929000,26200,26200,26200,26200,0
20240628,142000,164929000,26200,26200,26200,26200,0
20240628,141900,164929000,26200,26200,26200,26200,20
20240628,141800,164405000,26200,26200,26200,26200,0
20240628,141700,164405000,26200,26150,26200,26150,55
20240628,141600,162966500,26200,26200,26200,26200,0
20240628,141500,162966500,26200,26200,26200,26200,30
20240628,141400,162180500,26250,26250,26250,26250,0
20240628,141300,162180500,26250,26250,26250,26250,0
20240628,141200,162180500,26250,26250,26250,26250,0
20240628,141100,162180500,26250,26250,26250,26250,0
20240628,141000,162180500,26250,26250,26250,26250,0
20240628,140900,162180500,26250,26250,26250,26250,0
20240628,140800,162180500,26250,26250,26250,26250,0
20240628,140700,162180500,26250,26250,26250,26250,3
20240628,140600,162101750,26150,26150,26150,26150,0
20240628,140500,162101750,26150,26150,26150,26150,0
20240628,140400,162101750,26150,26150,26150,26150,0
20240628,140300,162101750,26150,26150,26150,26150,0
20240628,140200,162101750,26150,26150,26150,26150,33
20240628,140100,161238800,26150,26150,26150,26150,0
20240628,140000,161238800,26150,26150,26150,26150,0
20240628,135900,161238800,26150,26150,26150,26150,12
20240628,135800,160925000,26150,26150,26150,26150,0
20240628,135700,160925000,26150,26150,26150,26150,7
20240628,135600,160741950,26200,26200,26200,26200,563
20240628,135500,145991350,26250,26250,26250,26250,0
20240628,135400,145991350,26250,26250,26250,26250,0
20240628,135300,145991350,26250,26250,26250,26250,32
20240628,135200,145151350,26250,26250,26250,26250,0
20240628,135100,145151350,26250,26250,26250,26250,0
20240628,135000,145151350,26250,26250,26250,26250,0
20240628,134900,145151350,26250,26250,26250,26250,0
20240628,134800,145151350,26250,26250,26250,26250,0
20240628,134700,145151350,26250,26250,26250,26250,27
20240628,134600,144442600,26200,26200,26200,26200,12
20240628,134500,144128200,26200,26200,26200,26200,1
20240628,134400,144102000,26200,26200,26200,26200,2
20240628,134300,144049600,26200,26200,26200,26200,3
20240628,134200,143971000,26200,26200,26200,26200,0
20240628,134100,143971000,26200,26200,26200,26200,50
20240628,134000,142661000,26200,26200,26200,26200,0
20240628,133900,142661000,26200,26150,26200,26150,178
20240628,133800,137997450,26150,26200,26200,26150,24
20240628,133700,137369650,26150,26150,26150,26150,0
20240628,133600,137369650,26150,26150,26150,26150,1
20240628,133500,137343500,26200,26200,26200,26200,0
20240628,133400,137343500,26200,26200,26200,26200,3
20240628,133300,137264900,26150,26150,26150,26150,0
20240628,133200,137264900,26150,26150,26150,26150,0
20240628,133100,137264900,26150,26150,26150,26150,50
20240628,133000,135957400,26150,26150,26150,26150,0
20240628,132900,135957400,26150,26150,26150,26150,0
20240628,132800,135957400,26150,26150,26150,26150,20
20240628,132700,135434400,26150,26150,26150,26150,23
20240628,132600,134832950,26150,26150,26150,26150,0
20240628,132500,134832950,26150,26150,26150,26150,2
20240628,132400,134780650,26150,26150,26150,26150,6
20240628,132300,134623750,26150,26150,26150,26150,0
20240628,132200,134623750,26150,26150,26150,26150,2
20240628,132100,134571450,26150,26150,26150,26150,10
20240628,132000,134309950,26150,26150,26150,26150,15
20240628,131900,133917700,26150,26150,26150,26150,0
20240628,131800,133917700,26150,26150,26150,26150,0
20240628,131700,133917700,26150,26150,26150,26150,1
20240628,131600,133891550,26150,26150,26150,26150,0
20240628,131500,133891550,26150,26150,26150,26150,0
20240628,131400,133891550,26150,26150,26150,26150,3
20240628,131300,133813100,26100,26100,26100,26100,1
20240628,131200,133787000,26150,26150,26150,26150,0
20240628,131100,133787000,26150,26150,26150,26150,105
20240628,131000,131041250,26200,26200,26200,26200,3
20240628,130900,130962650,26150,26150,26150,26150,50
20240628,130800,129655150,26150,26150,26150,26150,0
20240628,130700,129655150,26150,26150,26150,26150,50
20240628,130600,128347650,26150,26150,26150,26150,0
20240628,130500,128347650,26150,26150,26150,26150,0
20240628,130400,128347650,26150,26150,26150,26150,0
20240628,130300,128347650,26150,26150,26150,26150,0
20240628,130200,128347650,26150,26150,26150,26150,0
20240628,130100,128347650,26150,26150,26150,26150,0
20240628,130000,128347650,26150,26150,26150,26150,55
20240628,125900,126909400,26150,26150,26150,26150,6
20240628,125800,126752500,26150,26150,26150,26150,5
20240628,125700,126621750,26150,26150,26150,26150,0
20240628,125600,126621750,26150,26150,26150,26150,0
20240628,125500,126621750,26150,26150,26150,26150,1
20240628,125400,126595600,26150,26150,26150,26150,0
20240628,125300,126595600,26150,26150,26150,26150,0
20240628,125200,126595600,26150,26150,26150,26150,0
20240628,125100,126595600,26150,26150,26150,26150,0
20240628,125000,126595600,26150,26150,26150,26150,5
20240628,124900,126464850,26150,26150,26150,26150,2
20240628,124800,126412550,26150,26150,26150,26150,0
20240628,124700,126412550,26150,26150,26150,26150,0
20240628,124600,126412550,26150,26150,26150,26150,0
20240628,124500,126412550,26150,26150,26150,26150,0
20240628,124400,126412550,26150,26150,26150,26150,0
20240628,124300,126412550,26150,26150,26150,26150,0
20240628,124200,126412550,26150,26150,26150,26150,0
20240628,124100,126412550,26150,26150,26150,26150,1
20240628,124000,126386400,26150,26150,26150,26150,0
20240628,123900,126386400,26150,26150,26150,26150,0
20240628,123800,126386400,26150,26150,26150,26150,0
20240628,123700,126386400,26150,26150,26150,26150,2
20240628,123600,126334100,26150,26100,26150,26100,26
20240628,123500,125654950,26100,26100,26100,26100,2
20240628,123400,125602750,26100,26100,26100,26100,0
20240628,123300,125602750,26100,26100,26100,26100,0
20240628,123200,125602750,26100,26100,26100,26100,0
20240628,123100,125602750,26100,26100,26100,26100,0
20240628,123000,125602750,26100,26100,26100,26100,0
20240628,122900,125602750,26100,26100,26100,26100,3
20240628,122800,125524450,26050,26050,26050,26050,0
20240628,122700,125524450,26050,26050,26050,26050,29
20240628,122600,124769000,26050,26050,26050,26050,0
20240628,122500,124769000,26050,26050,26050,26050,5
20240628,122400,124638750,26050,26050,26050,26050,6
20240628,122300,124482450,26050,26050,26050,26050,0
20240628,122200,124482450,26050,26050,26050,26050,0
20240628,122100,124482450,26050,26050,26050,26050,1
20240628,122000,124456400,26050,26050,26050,26050,0
20240628,121900,124456400,26050,26050,26050,26050,0
20240628,121800,124456400,26050,26050,26050,26050,0
20240628,121700,124456400,26050,26050,26050,26050,117
20240628,121600,121408550,26050,26050,26050,26050,0
20240628,121500,121408550,26050,26050,26050,26050,60
20240628,121400,119845550,26050,26050,26050,26050,0
20240628,121300,119845550,26050,26050,26050,26050,7
20240628,121200,119663200,26050,26050,26050,26050,0
20240628,121100,119663200,26050,26050,26050,26050,0
20240628,121000,119663200,26050,26050,26050,26050,0
20240628,120900,119663200,26050,26050,26050,26050,95
20240628,120800,117188450,26050,26050,26050,26050,0
20240628,120700,117188450,26050,26050,26050,26050,0
20240628,120600,117188450,26050,26050,26050,26050,50
20240628,120500,115885950,26050,26050,26050,26050,0
20240628,120400,115885950,26050,26050,26050,26050,0
20240628,120300,115885950,26050,26050,26050,26050,0
20240628,120200,115885950,26050,26050,26050,26050,0
20240628,120100,115885950,26050,26050,26050,26050,0
20240628,120000,115885950,26050,26050,26050,26050,0
20240628,115900,115885950,26050,26050,26050,26050,0
20240628,115800,115885950,26050,26050,26050,26050,0
20240628,115700,115885950,26050,26050,26050,26050,0
20240628,115600,115885950,26050,26050,26050,26050,0
20240628,115500,115885950,26050,26050,26050,26050,0
20240628,115400,115885950,26050,26050,26050,26050,0
20240628,115300,115885950,26050,26050,26050,26050,0
20240628,115200,115885950,26050,26050,26050,26050,115
20240628,115100,112890200,26100,26100,26100,26100,0
20240628,115000,112890200,26100,26100,26100,26100,0
20240628,114900,112890200,26100,26100,26100,26100,0
20240628,114800,112890200,26100,26100,26100,26100,0
20240628,114700,112890200,26100,26100,26100,26100,0
20240628,114600,112890200,26100,26050,26100,26050,183
20240628,114500,108122950,26100,26100,26100,26100,0
20240628,114400,108122950,26100,26100,26100,26100,0
20240628,114300,108122950,26100,26100,26100,26100,0
20240628,114200,108122950,26100,26100,26100,26100,0
20240628,114100,108122950,26100,26100,26100,26100,0
20240628,114000,108122950,26100,26100,26100,26100,11
20240628,113900,107835850,26100,26100,26100,26100,0
20240628,113800,107835850,26100,26100,26100,26100,0
20240628,113700,107835850,26100,26100,26100,26100,0
20240628,113600,107835850,26100,26100,26100,26100,10
20240628,113500,107574850,26100,26100,26100,26100,2
20240628,113400,107522650,26100,26100,26100,26100,0
20240628,113300,107522650,26100,26100,26100,26100,0
20240628,113200,107522650,26100,26100,26100,26100,88
20240628,113100,105225850,26050,26050,26050,26050,0
20240628,113000,105225850,26050,26050,26050,26050,0
20240628,112900,105225850,26050,26150,26150,26050,43
20240628,112800,104102300,26050,26050,26050,26050,0
20240628,112700,104102300,26050,26050,26050,26050,46
20240628,112600,102904000,26100,26100,26100,26100,2
20240628,112500,102851800,26100,26100,26100,26100,102
20240628,112400,100189600,26150,26150,26150,26150,0
20240628,112300,100189600,26150,26150,26150,26150,1
20240628,112200,100163450,26150,26150,26150,26150,0
20240628,112100,100163450,26150,26150,26150,26150,2
20240628,112000,100111150,26100,26100,26100,26100,10
20240628,111900,99850150,26100,26100,26100,26100,682
20240628,111800,82049950,26150,26150,26150,26150,0
20240628,111700,82049950,26150,26150,26150,26150,10
20240628,111600,81788450,26100,26100,26100,26100,0
20240628,111500,81788450,26100,26100,26100,26100,0
20240628,111400,81788450,26100,26100,26100,26100,0
20240628,111300,81788450,26100,26100,26100,26100,67
20240628,111200,80039750,26100,26100,26100,26100,0
20240628,111100,80039750,26100,26100,26100,26100,0
20240628,111000,80039750,26100,26100,26100,26100,6
20240628,110900,79883150,26100,26100,26100,26100,11
20240628,110800,79596050,26150,26100,26150,26100,30
20240628,110700,78812050,26150,26150,26150,26150,79
20240628,110600,76746200,26150,26150,26150,26150,18
20240628,110500,76275500,26150,26150,26150,26150,0
20240628,110400,76275500,26150,26150,26150,26150,0
20240628,110300,76275500,26150,26150,26150,26150,0
20240628,110200,76275500,26150,26150,26150,26150,0
20240628,110100,76275500,26150,26150,26150,26150,0
20240628,110000,76275500,26150,26150,26150,26150,0
20240628,105900,76275500,26150,26150,26150,26150,0
20240628,105800,76275500,26150,26150,26150,26150,100
20240628,105700,73660500,26100,26100,26100,26100,0
20240628,105600,73660500,26100,26100,26100,26100,0
20240628,105500,73660500,26100,26100,26100,26100,0
20240628,105400,73660500,26100,26100,26100,26100,0
20240628,105300,73660500,26100,26100,26100,26100,0
20240628,105200,73660500,26100,26100,26100,26100,0
20240628,105100,73660500,26100,26100,26100,26100,0
20240628,105000,73660500,26100,26100,26100,26100,4
20240628,104900,73556100,26150,26200,26200,26150,204
20240628,104800,68219400,26200,26200,26200,26200,0
20240628,104700,68219400,26200,26200,26200,26200,0
20240628,104600,68219400,26200,26200,26200,26200,5
20240628,104500,68088400,26200,26200,26200,26200,0
20240628,104400,68088400,26200,26200,26200,26200,0
20240628,104300,68088400,26200,26200,26200,26200,11
20240628,104200,67800200,26200,26200,26200,26200,0
20240628,104100,67800200,26200,26200,26200,26200,1
20240628,104000,67774000,26200,26200,26200,26200,0
20240628,103900,67774000,26200,26200,26200,26200,13
20240628,103800,67433400,26200,26200,26200,26200,3
20240628,103700,67354800,26200,26200,26200,26200,0
20240628,103600,67354800,26200,26200,26200,26200,27
20240628,103500,66647400,26300,26300,26300,26300,0
20240628,103400,66647400,26300,26300,26300,26300,0
20240628,103300,66647400,26300,26300,26300,26300,0
20240628,103200,66647400,26300,26300,26300,26300,0
20240628,103100,66647400,26300,26300,26300,26300,0
20240628,103000,66647400,26300,26300,26300,26300,0
20240628,102900,66647400,26300,26300,26300,26300,0
20240628,102800,66647400,26300,26300,26300,26300,4
20240628,102700,66542200,26350,26350,26350,26350,0
20240628,102600,66542200,26350,26350,26350,26350,1
20240628,102500,66515850,26350,26350,26350,26350,2
20240628,102400,66463150,26300,26300,26300,26300,0
20240628,102300,66463150,26300,26300,26300,26300,2
20240628,102200,66410550,26300,26300,26300,26300,4
20240628,102100,66305350,26300,26300,26300,26300,0
20240628,102000,66305350,26300,26300,26300,26300,0
20240628,101900,66305350,26300,26300,26300,26300,0
20240628,101800,66305350,26300,26300,26300,26300,0
20240628,101700,66305350,26300,26300,26300,26300,6
20240628,101600,66147550,26300,26300,26300,26300,0
20240628,101500,66147550,26300,26300,26300,26300,321
20240628,101400,57705250,26100,26100,26100,26100,0
20240628,101300,57705250,26100,26250,26300,26100,222
20240628,101200,51910200,26100,26100,26100,26100,0
20240628,101100,51910200,26100,26150,26150,26100,100
20240628,101000,49299900,26150,26150,26150,26150,0
20240628,100900,49299900,26150,26150,26150,26150,47
20240628,100800,48070850,26150,26150,26150,26150,4
20240628,100700,47966250,26200,26200,26200,26200,73
20240628,100600,46053650,26200,26200,26200,26200,9
20240628,100500,45817850,26250,26250,26250,26250,1
20240628,100400,45791600,26250,26250,26250,26250,19
20240628,100300,45292850,26300,26300,26300,26300,2
20240628,100200,45240250,26300,26300,26300,26300,0
20240628,100100,45240250,26300,26300,26300,26300,139
20240628,100000,41584550,26300,26300,26300,26300,0
20240628,095900,41584550,26300,26300,26300,26300,0
20240628,095800,41584550,26300,26300,26300,26300,78
20240628,095700,39533150,26300,26300,26300,26300,0
20240628,095600,39533150,26300,26300,26300,26300,2
20240628,095500,39480550,26250,26300,26300,26250,83
20240628,095400,37298750,26300,26300,26300,26300,0
20240628,095300,37298750,26300,26300,26300,26300,30
20240628,095200,36509750,26300,26300,26300,26300,0
20240628,095100,36509750,26300,26300,26300,26300,0
20240628,095000,36509750,26300,26300,26300,26300,61
20240628,094900,34905450,26300,26250,26300,26250,330
20240628,094800,26239950,26250,26200,26250,26200,102
20240628,094700,23562550,26200,26200,26200,26200,0
20240628,094600,23562550,26200,26200,26200,26200,37
20240628,094500,22593150,26200,26200,26200,26200,20
20240628,094400,22069150,26200,26200,26200,26200,0
20240628,094300,22069150,26200,26200,26200,26200,80
20240628,094200,19973150,26150,26150,26150,26150,7
20240628,094100,19790100,26200,26200,26200,26200,20
20240628,094000,19266100,26250,26250,26250,26250,2
20240628,093900,19213600,26250,26250,26250,26250,51
20240628,093800,17874850,26250,26250,26250,26250,0
20240628,093700,17874850,26250,26250,26250,26250,0
20240628,093600,17874850,26250,26250,26250,26250,1
20240628,093500,17848600,26300,26250,26300,26250,18
20240628,093400,17375700,26250,26250,26250,26250,30
20240628,093300,16588200,26250,26250,26250,26250,0
20240628,093200,16588200,26250,26250,26250,26250,0
20240628,093100,16588200,26250,26300,26300,26250,53
20240628,093000,15196700,26250,26250,26250,26250,2
20240628,092900,15144200,26250,26250,26250,26250,0
20240628,092800,15144200,26250,26250,26250,26250,0
20240628,092700,15144200,26250,26250,26250,26250,0
20240628,092600,15144200,26250,26250,26250,26250,1
20240628,092500,15117950,26250,26300,26300,26250,31
20240628,092400,14302700,26300,26250,26300,26250,23
20240628,092300,13697850,26250,26250,26250,26250,3
20240628,092200,13619100,26250,26250,26250,26250,4
20240628,092100,13514100,26250,26250,26250,26250,0
20240628,092000,13514100,26250,26250,26250,26250,11
20240628,091900,13225350,26300,26300,26300,26300,87
20240628,091800,10937250,26300,26300,26300,26300,0
20240628,091700,10937250,26300,26300,26300,26300,12
20240628,091600,10621650,26250,26250,26250,26250,1
20240628,091500,10595400,26250,26250,26250,26250,0
20240628,091400,10595400,26250,26250,26250,26250,68
20240628,091300,8810400,26300,26300,26300,26300,0
20240628,091200,8810400,26300,26300,26300,26300,112
20240628,091100,5864800,26300,26300,26300,26300,0
20240628,091000,5864800,26300,26300,26300,26300,12
20240628,090900,5549200,26300,26300,26300,26300,38
20240628,090800,4549800,26100,26100,26100,26100,0
20240628,090700,4549800,26100,26100,26100,26100,2
20240628,090600,4497600,26100,26100,26100,26100,128
20240628,090500,1156800,26100,26100,26100,26100,0
20240628,090400,1156800,26100,26100,26100,26100,0
20240628,090300,1156800,26100,26100,26100,26100,0
20240628,090200,1156800,26100,26100,26100,26100,2
20240628,090100,1104600,26300,26300,26300,26300,12
20240628,090000,789000,26300,26300,26300,26300,30