KissMeData/051500/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,193400,447526600,20200,20200,20200,20200,139
20240626,193300,447526600,20200,20200,20200,20200,0
20240626,193200,447526600,20200,20200,20200,20200,0
20240626,193100,447526600,20200,20200,20200,20200,0
20240626,193000,447526600,20200,20200,20200,20200,0
20240626,192900,447526600,20200,20200,20200,20200,0
20240626,192800,447526600,20200,20200,20200,20200,0
20240626,192700,447526600,20200,20200,20200,20200,0
20240626,192600,447526600,20200,20200,20200,20200,0
20240626,192500,447526600,20200,20200,20200,20200,0
20240626,192400,447526600,20200,20200,20200,20200,0
20240626,192300,447526600,20200,20200,20200,20200,0
20240626,192200,447526600,20200,20200,20200,20200,0
20240626,192100,447526600,20200,20200,20200,20200,0
20240626,192000,447526600,20200,20200,20200,20200,0
20240626,191900,447526600,20200,20200,20200,20200,0
20240626,191800,447526600,20200,20200,20200,20200,0
20240626,191700,447526600,20200,20200,20200,20200,0
20240626,191600,447526600,20200,20200,20200,20200,0
20240626,191500,447526600,20200,20200,20200,20200,0
20240626,191400,447526600,20200,20200,20200,20200,0
20240626,191300,447526600,20200,20200,20200,20200,0
20240626,191200,447526600,20200,20200,20200,20200,0
20240626,191100,447526600,20200,20200,20200,20200,0
20240626,191000,447526600,20200,20200,20200,20200,0
20240626,190900,447526600,20200,20200,20200,20200,0
20240626,190800,447526600,20200,20200,20200,20200,0
20240626,190700,447526600,20200,20200,20200,20200,0
20240626,190600,447526600,20200,20200,20200,20200,0
20240626,190500,447526600,20200,20200,20200,20200,0
20240626,190400,447526600,20200,20200,20200,20200,139
20240626,190300,447526600,20200,20200,20200,20200,0
20240626,190200,447526600,20200,20200,20200,20200,0
20240626,190100,447526600,20200,20200,20200,20200,0
20240626,190000,447526600,20200,20200,20200,20200,0
20240626,185900,447526600,20200,20200,20200,20200,0
20240626,185800,447526600,20200,20200,20200,20200,0
20240626,185700,447526600,20200,20200,20200,20200,0
20240626,185600,447526600,20200,20200,20200,20200,0
20240626,185500,447526600,20200,20200,20200,20200,0
20240626,185400,447526600,20200,20200,20200,20200,0
20240626,185300,447526600,20200,20200,20200,20200,0
20240626,185200,447526600,20200,20200,20200,20200,0
20240626,185100,447526600,20200,20200,20200,20200,0
20240626,185000,447526600,20200,20200,20200,20200,0
20240626,184900,447526600,20200,20200,20200,20200,0
20240626,184800,447526600,20200,20200,20200,20200,0
20240626,184700,447526600,20200,20200,20200,20200,0
20240626,184600,447526600,20200,20200,20200,20200,0
20240626,184500,447526600,20200,20200,20200,20200,0
20240626,184400,447526600,20200,20200,20200,20200,0
20240626,184300,447526600,20200,20200,20200,20200,0
20240626,184200,447526600,20200,20200,20200,20200,0
20240626,184100,447526600,20200,20200,20200,20200,0
20240626,184000,447526600,20200,20200,20200,20200,0
20240626,183900,447526600,20200,20200,20200,20200,0
20240626,183800,447526600,20200,20200,20200,20200,0
20240626,183700,447526600,20200,20200,20200,20200,0
20240626,183600,447526600,20200,20200,20200,20200,0
20240626,183500,447526600,20200,20200,20200,20200,0
20240626,183400,447526600,20200,20200,20200,20200,139
20240626,183300,447526600,20200,20200,20200,20200,0
20240626,183200,447526600,20200,20200,20200,20200,0
20240626,183100,447526600,20200,20200,20200,20200,0
20240626,183000,447526600,20200,20200,20200,20200,0
20240626,182900,447526600,20200,20200,20200,20200,0
20240626,182800,447526600,20200,20200,20200,20200,0
20240626,182700,447526600,20200,20200,20200,20200,0
20240626,182600,447526600,20200,20200,20200,20200,0
20240626,182500,447526600,20200,20200,20200,20200,0
20240626,182400,447526600,20200,20200,20200,20200,0
20240626,182300,447526600,20200,20200,20200,20200,0
20240626,182200,447526600,20200,20200,20200,20200,0
20240626,182100,447526600,20200,20200,20200,20200,0
20240626,182000,447526600,20200,20200,20200,20200,0
20240626,181900,447526600,20200,20200,20200,20200,0
20240626,181800,447526600,20200,20200,20200,20200,0
20240626,181700,447526600,20200,20200,20200,20200,0
20240626,181600,447526600,20200,20200,20200,20200,0
20240626,181500,447526600,20200,20200,20200,20200,0
20240626,181400,447526600,20200,20200,20200,20200,0
20240626,181300,447526600,20200,20200,20200,20200,0
20240626,181200,447526600,20200,20200,20200,20200,0
20240626,181100,447526600,20200,20200,20200,20200,0
20240626,181000,447526600,20200,20200,20200,20200,0
20240626,180900,447526600,20200,20200,20200,20200,0
20240626,180800,447526600,20200,20200,20200,20200,0
20240626,180700,447526600,20200,20200,20200,20200,0
20240626,180600,447526600,20200,20200,20200,20200,0
20240626,180500,447526600,20200,20200,20200,20200,0
20240626,180400,447526600,20200,20200,20200,20200,139
20240626,180300,447526600,20200,20200,20200,20200,0
20240626,180200,447526600,20200,20200,20200,20200,0
20240626,180100,447526600,20200,20200,20200,20200,0
20240626,180000,447526600,20200,20200,20200,20200,0
20240626,175900,447526600,20200,20200,20200,20200,0
20240626,175800,447526600,20200,20200,20200,20200,0
20240626,175700,447526600,20200,20200,20200,20200,0
20240626,175600,447526600,20200,20200,20200,20200,0
20240626,175500,447526600,20200,20200,20200,20200,0
20240626,175400,447526600,20200,20200,20200,20200,0
20240626,175300,447526600,20200,20200,20200,20200,0
20240626,175200,447526600,20200,20200,20200,20200,0
20240626,175100,447526600,20200,20200,20200,20200,0
20240626,175000,447526600,20200,20200,20200,20200,0
20240626,174900,447526600,20200,20200,20200,20200,0
20240626,174800,447526600,20200,20200,20200,20200,0
20240626,174700,447526600,20200,20200,20200,20200,0
20240626,174600,447526600,20200,20200,20200,20200,0
20240626,174500,447526600,20200,20200,20200,20200,0
20240626,174400,447526600,20200,20200,20200,20200,0
20240626,174300,447526600,20200,20200,20200,20200,0
20240626,174200,447526600,20200,20200,20200,20200,0
20240626,174100,447526600,20200,20200,20200,20200,0
20240626,174000,447526600,20200,20200,20200,20200,0
20240626,173900,447526600,20200,20200,20200,20200,0
20240626,173800,447526600,20200,20200,20200,20200,0
20240626,173700,447526600,20200,20200,20200,20200,0
20240626,173600,447526600,20200,20200,20200,20200,0
20240626,173500,447526600,20200,20200,20200,20200,0
20240626,173400,447526600,20200,20200,20200,20200,139
20240626,173300,447526600,20200,20200,20200,20200,0
20240626,173200,447526600,20200,20200,20200,20200,0
20240626,173100,447526600,20200,20200,20200,20200,0
20240626,173000,447526600,20200,20200,20200,20200,0
20240626,172900,447526600,20200,20200,20200,20200,0
20240626,172800,447526600,20200,20200,20200,20200,0
20240626,172700,447526600,20200,20200,20200,20200,0
20240626,172600,447526600,20200,20200,20200,20200,0
20240626,172500,447526600,20200,20200,20200,20200,0
20240626,172400,447526600,20200,20200,20200,20200,0
20240626,172300,447526600,20200,20200,20200,20200,0
20240626,172200,447526600,20200,20200,20200,20200,0
20240626,172100,447526600,20200,20200,20200,20200,0
20240626,172000,447526600,20200,20200,20200,20200,0
20240626,171900,447526600,20200,20200,20200,20200,0
20240626,171800,447526600,20200,20200,20200,20200,0
20240626,171700,447526600,20200,20200,20200,20200,0
20240626,171600,447526600,20200,20200,20200,20200,0
20240626,171500,447526600,20200,20200,20200,20200,0
20240626,171400,447526600,20200,20200,20200,20200,0
20240626,171300,447526600,20200,20200,20200,20200,0
20240626,171200,447526600,20200,20200,20200,20200,0
20240626,171100,447526600,20200,20200,20200,20200,0
20240626,171000,447526600,20200,20200,20200,20200,0
20240626,170900,447526600,20200,20200,20200,20200,0
20240626,170800,447526600,20200,20200,20200,20200,0
20240626,170700,447526600,20200,20200,20200,20200,0
20240626,170600,447526600,20200,20200,20200,20200,0
20240626,170500,447526600,20200,20200,20200,20200,0
20240626,170400,447526600,20200,20200,20200,20200,139
20240626,170300,447526600,20200,20200,20200,20200,0
20240626,170200,447526600,20200,20200,20200,20200,0
20240626,170100,447526600,20200,20200,20200,20200,0
20240626,170000,447526600,20200,20200,20200,20200,0
20240626,165900,447526600,20200,20200,20200,20200,0
20240626,165800,447526600,20200,20200,20200,20200,0
20240626,165700,447526600,20200,20200,20200,20200,0
20240626,165600,447526600,20200,20200,20200,20200,0
20240626,165500,447526600,20200,20200,20200,20200,0
20240626,165400,447526600,20200,20200,20200,20200,0
20240626,165300,447526600,20200,20200,20200,20200,0
20240626,165200,447526600,20200,20200,20200,20200,0
20240626,165100,447526600,20200,20200,20200,20200,0
20240626,165000,447526600,20200,20200,20200,20200,0
20240626,164900,447526600,20200,20200,20200,20200,0
20240626,164800,447526600,20200,20200,20200,20200,0
20240626,164700,447526600,20200,20200,20200,20200,0
20240626,164600,447526600,20200,20200,20200,20200,0
20240626,164500,447526600,20200,20200,20200,20200,0
20240626,164400,447526600,20200,20200,20200,20200,0
20240626,164300,447526600,20200,20200,20200,20200,0
20240626,164200,447526600,20200,20200,20200,20200,0
20240626,164100,447526600,20200,20200,20200,20200,0
20240626,164000,447526600,20200,20200,20200,20200,0
20240626,163900,447526600,20200,20200,20200,20200,0
20240626,163800,447526600,20200,20200,20200,20200,0
20240626,163700,447526600,20200,20200,20200,20200,0
20240626,163600,447526600,20200,20200,20200,20200,0
20240626,163500,447526600,20200,20200,20200,20200,0
20240626,163400,447526600,20200,20200,20200,20200,139
20240626,163300,447526600,20200,20200,20200,20200,0
20240626,163200,447526600,20200,20200,20200,20200,0
20240626,163100,447526600,20200,20200,20200,20200,0
20240626,163000,447526600,20200,20200,20200,20200,0
20240626,162900,447526600,20200,20200,20200,20200,0
20240626,162800,447526600,20200,20200,20200,20200,0
20240626,162700,447526600,20200,20200,20200,20200,0
20240626,162600,447526600,20200,20200,20200,20200,0
20240626,162500,447526600,20200,20200,20200,20200,0
20240626,162400,447526600,20200,20200,20200,20200,0
20240626,162300,447526600,20200,20200,20200,20200,0
20240626,162200,447526600,20200,20200,20200,20200,0
20240626,162100,447526600,20200,20200,20200,20200,0
20240626,162000,447526600,20200,20200,20200,20200,0
20240626,161900,447526600,20200,20200,20200,20200,0
20240626,161800,447526600,20200,20200,20200,20200,0
20240626,161700,447526600,20200,20200,20200,20200,0
20240626,161600,447526600,20200,20200,20200,20200,0
20240626,161500,447526600,20200,20200,20200,20200,0
20240626,161400,447526600,20200,20200,20200,20200,0
20240626,161300,447526600,20200,20200,20200,20200,0
20240626,161200,447526600,20200,20200,20200,20200,0
20240626,161100,447526600,20200,20200,20200,20200,0
20240626,161000,447526600,20200,20200,20200,20200,0
20240626,160900,447526600,20200,20200,20200,20200,0
20240626,160800,447526600,20200,20200,20200,20200,0
20240626,160700,447526600,20200,20200,20200,20200,0
20240626,160600,447526600,20200,20200,20200,20200,0
20240626,160500,447526600,20200,20200,20200,20200,0
20240626,160400,447526600,20200,20200,20200,20200,139
20240626,160300,447526600,20200,20200,20200,20200,0
20240626,160200,447526600,20200,20200,20200,20200,0
20240626,160100,447526600,20200,20200,20200,20200,0
20240626,160000,447526600,20200,20200,20200,20200,0
20240626,155900,447526600,20200,20200,20200,20200,0
20240626,155800,447526600,20200,20200,20200,20200,0
20240626,155700,447526600,20200,20200,20200,20200,0
20240626,155600,447526600,20200,20200,20200,20200,0
20240626,155500,447526600,20200,20200,20200,20200,0
20240626,155400,447526600,20200,20200,20200,20200,0
20240626,155300,447526600,20200,20200,20200,20200,0
20240626,155200,447526600,20200,20200,20200,20200,0
20240626,155100,447526600,20200,20200,20200,20200,0
20240626,155000,447526600,20200,20200,20200,20200,0
20240626,154900,447526600,20200,20200,20200,20200,0
20240626,154800,447526600,20200,20200,20200,20200,0
20240626,154700,447526600,20200,20200,20200,20200,0
20240626,154600,447526600,20200,20200,20200,20200,0
20240626,154500,447526600,20200,20200,20200,20200,0
20240626,154400,447526600,20200,20200,20200,20200,0
20240626,154300,447526600,20200,20200,20200,20200,0
20240626,154200,447526600,20200,20200,20200,20200,0
20240626,154100,447526600,20200,20200,20200,20200,0
20240626,154000,447526600,20200,20200,20200,20200,0
20240626,153900,447526600,20200,20200,20200,20200,0
20240626,153800,447526600,20200,20200,20200,20200,0
20240626,153700,447526600,20200,20200,20200,20200,0
20240626,153600,447526600,20200,20200,20200,20200,0
20240626,153500,447526600,20200,20200,20200,20200,0
20240626,153400,447526600,20200,20200,20200,20200,139
20240626,153300,447526600,20200,20200,20200,20200,0
20240626,153200,447526600,20200,20200,20200,20200,0
20240626,153100,447526600,20200,20200,20200,20200,0
20240626,153000,447526600,20200,20200,20200,20200,139
20240626,152900,444718800,20150,20150,20150,20150,0
20240626,152800,444718800,20150,20150,20150,20150,0
20240626,152700,444718800,20150,20150,20150,20150,0
20240626,152600,444718800,20150,20150,20150,20150,0
20240626,152500,444718800,20150,20150,20150,20150,0
20240626,152400,444718800,20150,20150,20150,20150,0
20240626,152300,444718800,20150,20150,20150,20150,0
20240626,152200,444718800,20150,20150,20150,20150,0
20240626,152100,444718800,20150,20150,20150,20150,0
20240626,152000,444718800,20150,20150,20150,20150,0
20240626,151900,444718800,20150,20200,20200,20150,70
20240626,151800,443307200,20150,20150,20150,20150,65
20240626,151700,441997450,20150,20150,20150,20150,0
20240626,151600,441997450,20150,20150,20150,20150,10
20240626,151500,441795950,20150,20150,20150,20150,65
20240626,151400,440486200,20250,20250,20250,20250,0
20240626,151300,440486200,20250,20250,20250,20250,1
20240626,151200,440465950,20250,20200,20250,20200,26
20240626,151100,439940550,20200,20200,20200,20200,42
20240626,151000,439092150,20250,20250,20250,20250,9
20240626,150900,438909900,20250,20250,20250,20250,0
20240626,150800,438909900,20250,20200,20250,20200,68
20240626,150700,437536150,20200,20200,20200,20200,8
20240626,150600,437374550,20200,20200,20200,20200,1
20240626,150500,437354350,20200,20200,20200,20200,188
20240626,150400,433556750,20200,20200,20200,20200,80
20240626,150300,431940750,20250,20250,20250,20250,0
20240626,150200,431940750,20250,20200,20250,20200,86
20240626,150100,430202550,20200,20200,20200,20200,2
20240626,150000,430162150,20200,20200,20200,20200,125
20240626,145900,427637150,20200,20200,20200,20200,0
20240626,145800,427637150,20200,20200,20200,20200,65
20240626,145700,426324150,20250,20250,20250,20250,250
20240626,145600,421261650,20250,20250,20250,20250,1
20240626,145500,421241400,20200,20200,20200,20200,66
20240626,145400,419908200,20200,20200,20200,20200,0
20240626,145300,419908200,20200,20200,20200,20200,0
20240626,145200,419908200,20200,20200,20200,20200,67
20240626,145100,418554800,20300,20300,20300,20300,0
20240626,145000,418554800,20300,20300,20300,20300,3
20240626,144900,418493900,20200,20200,20200,20200,64
20240626,144800,417201100,20200,20250,20250,20200,20
20240626,144700,416796600,20250,20250,20250,20250,0
20240626,144600,416796600,20250,20250,20250,20250,0
20240626,144500,416796600,20250,20250,20250,20250,65
20240626,144400,415480350,20250,20250,20250,20250,0
20240626,144300,415480350,20250,20250,20250,20250,0
20240626,144200,415480350,20250,20250,20250,20250,65
20240626,144100,414164100,20250,20250,20250,20250,0
20240626,144000,414164100,20250,20250,20250,20250,0
20240626,143900,414164100,20250,20250,20250,20250,66
20240626,143800,412827600,20250,20250,20250,20250,17
20240626,143700,412483350,20250,20250,20250,20250,0
20240626,143600,412483350,20250,20250,20250,20250,72
20240626,143500,411025350,20250,20250,20250,20250,65
20240626,143400,409709100,20250,20250,20250,20250,1
20240626,143300,409688850,20250,20250,20250,20250,0
20240626,143200,409688850,20250,20300,20300,20250,459
20240626,143100,400372200,20300,20300,20300,20300,19
20240626,143000,399986500,20250,20250,20250,20250,23
20240626,142900,399520750,20200,20200,20200,20200,66
20240626,142800,398187550,20200,20200,20200,20200,15
20240626,142700,397884550,20150,20150,20150,20150,0
20240626,142600,397884550,20150,20200,20200,20150,65
20240626,142500,396572000,20150,20150,20150,20150,0
20240626,142400,396572000,20150,20150,20150,20150,0
20240626,142300,396572000,20150,20150,20150,20150,64
20240626,142200,395282400,20200,20200,20200,20200,3
20240626,142100,395221800,20150,20150,20150,20150,0
20240626,142000,395221800,20150,20150,20150,20150,50
20240626,141900,394214300,20150,20150,20150,20150,64
20240626,141800,392924700,20150,20150,20150,20150,15
20240626,141700,392622450,20150,20150,20150,20150,0
20240626,141600,392622450,20150,20200,20200,20150,65
20240626,141500,391312150,20150,20150,20150,20150,0
20240626,141400,391312150,20150,20150,20150,20150,0
20240626,141300,391312150,20150,20200,20200,20150,65
20240626,141200,390001900,20150,20150,20150,20150,0
20240626,141100,390001900,20150,20200,20200,20150,50
20240626,141000,388993900,20150,20150,20150,20150,66
20240626,140900,387664000,20150,20150,20150,20150,0
20240626,140800,387664000,20150,20150,20150,20150,198
20240626,140700,383674300,20200,20200,20200,20200,0
20240626,140600,383674300,20200,20200,20200,20200,86
20240626,140500,381937100,20200,20200,20200,20200,0
20240626,140400,381937100,20200,20200,20200,20200,0
20240626,140300,381937100,20200,20200,20200,20200,65
20240626,140200,380624100,20150,20150,20150,20150,0
20240626,140100,380624100,20150,20150,20150,20150,0
20240626,140000,380624100,20150,20150,20150,20150,65
20240626,135900,379314350,20150,20150,20150,20150,311
20240626,135800,373047700,20150,20150,20150,20150,15
20240626,135700,372745450,20150,20150,20150,20150,64
20240626,135600,371455850,20200,20200,20200,20200,1
20240626,135500,371435650,20150,20150,20150,20150,0
20240626,135400,371435650,20150,20150,20150,20150,15
20240626,135300,371133400,20200,20200,20200,20200,50
20240626,135200,370123400,20150,20150,20150,20150,0
20240626,135100,370123400,20150,20150,20150,20150,0
20240626,135000,370123400,20150,20150,20150,20150,66
20240626,134900,368793500,20150,20150,20150,20150,0
20240626,134800,368793500,20150,20150,20150,20150,15
20240626,134700,368491250,20150,20150,20150,20150,65
20240626,134600,367181500,20150,20150,20150,20150,0
20240626,134500,367181500,20150,20150,20150,20150,0
20240626,134400,367181500,20150,20150,20150,20150,68
20240626,134300,365811300,20150,20150,20150,20150,0
20240626,134200,365811300,20150,20150,20150,20150,0
20240626,134100,365811300,20150,20150,20150,20150,63
20240626,134000,364541850,20200,20200,20200,20200,1
20240626,133900,364521650,20300,20300,20300,20300,1
20240626,133800,364501350,20150,20150,20150,20150,16
20240626,133700,364178950,20150,20150,20150,20150,72
20240626,133600,362728150,20150,20150,20150,20150,0
20240626,133500,362728150,20150,20150,20150,20150,0
20240626,133400,362728150,20150,20150,20150,20150,0
20240626,133300,362728150,20150,20150,20150,20150,64
20240626,133200,361438550,20150,20150,20150,20150,0
20240626,133100,361438550,20150,20150,20150,20150,49
20240626,133000,360451200,20200,20200,20200,20200,14
20240626,132900,360168400,20300,20300,20300,20300,0
20240626,132800,360168400,20300,20150,20300,20150,22
20240626,132700,359724200,20150,20150,20150,20150,66
20240626,132600,358394300,20150,20150,20150,20150,0
20240626,132500,358394300,20150,20150,20150,20150,0
20240626,132400,358394300,20150,20150,20150,20150,65
20240626,132300,357084550,20150,20200,20200,20150,182
20240626,132200,353417200,20150,20150,20150,20150,0
20240626,132100,353417200,20150,20150,20150,20150,251
20240626,132000,348359550,20150,20150,20150,20150,0
20240626,131900,348359550,20150,20150,20150,20150,0
20240626,131800,348359550,20150,20150,20150,20150,76
20240626,131700,346828150,20200,20200,20200,20200,7
20240626,131600,346686750,20250,20250,20250,20250,307
20240626,131500,340470000,20200,20200,20200,20200,30
20240626,131400,339864000,20200,20150,20200,20150,65
20240626,131300,338554200,20150,20150,20150,20150,170
20240626,131200,335128700,20150,20150,20150,20150,0
20240626,131100,335128700,20150,20150,20150,20150,0
20240626,131000,335128700,20150,20150,20150,20150,65
20240626,130900,333818950,20200,20200,20200,20200,1
20240626,130800,333798750,20150,20150,20150,20150,17
20240626,130700,333456200,20150,20200,20200,20150,68
20240626,130600,332085850,20200,20200,20200,20200,0
20240626,130500,332085850,20200,20200,20200,20200,0
20240626,130400,332085850,20200,20200,20200,20200,67
20240626,130300,330732450,20150,20150,20150,20150,0
20240626,130200,330732450,20150,20150,20150,20150,0
20240626,130100,330732450,20150,20200,20200,20150,66
20240626,130000,329402450,20150,20150,20150,20150,0
20240626,125900,329402450,20150,20150,20150,20150,0
20240626,125800,329402450,20150,20150,20150,20150,82
20240626,125700,327750150,20250,20250,20250,20250,0
20240626,125600,327750150,20250,20250,20250,20250,2
20240626,125500,327709650,20150,20150,20150,20150,0
20240626,125400,327709650,20150,20150,20150,20150,65
20240626,125300,326399900,20150,20150,20150,20150,0
20240626,125200,326399900,20150,20150,20150,20150,0
20240626,125100,326399900,20150,20150,20150,20150,64
20240626,125000,325110300,20150,20150,20150,20150,0
20240626,124900,325110300,20150,20150,20150,20150,0
20240626,124800,325110300,20150,20200,20200,20150,84
20240626,124700,323417650,20150,20150,20150,20150,0
20240626,124600,323417650,20150,20150,20150,20150,0
20240626,124500,323417650,20150,20150,20150,20150,66
20240626,124400,322087750,20150,20150,20150,20150,0
20240626,124300,322087750,20150,20150,20150,20150,0
20240626,124200,322087750,20150,20150,20150,20150,0
20240626,124100,322087750,20150,20200,20200,20150,64
20240626,124000,320797700,20200,20200,20200,20200,0
20240626,123900,320797700,20200,20200,20200,20200,210
20240626,123800,316555700,20200,20200,20200,20200,82
20240626,123700,314899300,20250,20250,20250,20250,1
20240626,123600,314879050,20250,20250,20250,20250,0
20240626,123500,314879050,20250,20200,20250,20200,67
20240626,123400,313525550,20200,20200,20200,20200,0
20240626,123300,313525550,20200,20200,20200,20200,0
20240626,123200,313525550,20200,20200,20200,20200,0
20240626,123100,313525550,20200,20200,20200,20200,166
20240626,123000,310172350,20200,20200,20200,20200,0
20240626,122900,310172350,20200,20200,20200,20200,0
20240626,122800,310172350,20200,20200,20200,20200,82
20240626,122700,308515950,20250,20250,20250,20250,0
20240626,122600,308515950,20250,20250,20250,20250,1
20240626,122500,308495700,20250,20200,20250,20200,67
20240626,122400,307142200,20250,20250,20250,20250,2
20240626,122300,307101700,20250,20200,20250,20200,122
20240626,122200,304637200,20200,20150,20200,20100,66
20240626,122100,303310350,20100,20100,20100,20100,0
20240626,122000,303310350,20100,20100,20100,20100,0
20240626,121900,303310350,20100,20100,20100,20100,64
20240626,121800,302023950,20100,20100,20100,20100,18
20240626,121700,301662150,20200,20200,20200,20200,1
20240626,121600,301641950,20100,20100,20100,20100,0
20240626,121500,301641950,20100,20200,20200,20100,68
20240626,121400,300274850,20200,20200,20200,20200,11
20240626,121300,300052650,20100,20100,20100,20100,0
20240626,121200,300052650,20100,20100,20100,20100,66
20240626,121100,298726050,20100,20100,20100,20100,0
20240626,121000,298726050,20100,20150,20150,20100,100
20240626,120900,296715800,20100,20150,20150,20100,65
20240626,120800,295407300,20150,20150,20150,20100,26
20240626,120700,294884350,20150,20150,20150,20150,12
20240626,120600,294642550,20150,20150,20150,20150,7
20240626,120500,294501500,20100,20100,20100,20100,64
20240626,120400,293215100,20100,20100,20100,20100,0
20240626,120300,293215100,20100,20100,20100,20100,0
20240626,120200,293215100,20100,20100,20100,20100,64
20240626,120100,291928700,20200,20200,20200,20200,2
20240626,120000,291888300,20100,20100,20100,20100,0
20240626,115900,291888300,20100,20100,20100,20100,65
20240626,115800,290581800,20100,20100,20100,20100,19
20240626,115700,290199900,20100,20100,20100,20100,0
20240626,115600,290199900,20100,20100,20100,20100,80
20240626,115500,288591900,20100,20100,20100,20100,1
20240626,115400,288571800,20100,20100,20100,20100,0
20240626,115300,288571800,20100,20100,20100,20100,66
20240626,115200,287245200,20100,20100,20100,20100,0
20240626,115100,287245200,20100,20100,20100,20100,0
20240626,115000,287245200,20100,20100,20100,20100,0
20240626,114900,287245200,20100,20100,20100,20100,65
20240626,114800,285938700,20100,20100,20100,20100,19
20240626,114700,285556800,20100,20100,20100,20100,0
20240626,114600,285556800,20100,20150,20150,20100,65
20240626,114500,284249700,20150,20150,20150,20150,1
20240626,114400,284229550,20100,20100,20100,20100,0
20240626,114300,284229550,20100,20150,20150,20100,65
20240626,114200,282922850,20150,20150,20150,20150,0
20240626,114100,282922850,20150,20150,20150,20150,1
20240626,114000,282902700,20100,20100,20100,20100,114
20240626,113900,280611300,20100,20100,20100,20100,0
20240626,113800,280611300,20100,20150,20150,20100,20
20240626,113700,280209150,20200,20200,20200,20200,400
20240626,113600,272129150,20100,20200,20200,20100,73
20240626,113500,270658150,20200,20200,20200,20200,99
20240626,113400,268658350,20100,20100,20100,20100,0
20240626,113300,268658350,20100,20200,20200,20100,71
20240626,113200,267230750,20200,20200,20200,20200,5
20240626,113100,267129750,20200,20200,20200,20200,15
20240626,113000,266826750,20100,20100,20100,20100,64
20240626,112900,265540350,20100,20100,20100,20100,0
20240626,112800,265540350,20100,20150,20150,20100,20
20240626,112700,265138100,20100,20100,20100,20100,10
20240626,112600,264937100,20100,20150,20150,20100,55
20240626,112500,263829150,20200,20200,20200,20200,3
20240626,112400,263768550,20200,20200,20200,20200,0
20240626,112300,263768550,20200,20150,20200,20150,67
20240626,112200,262418400,20150,20150,20150,20150,0
20240626,112100,262418400,20150,20150,20150,20150,0
20240626,112000,262418400,20150,20150,20150,20150,66
20240626,111900,261088500,20200,20200,20200,20200,19
20240626,111800,260704700,20200,20150,20200,20150,25
20240626,111700,260200700,20150,20200,20200,20150,66
20240626,111600,258870750,20150,20150,20150,20150,0
20240626,111500,258870750,20150,20150,20150,20150,0
20240626,111400,258870750,20150,20150,20150,20150,64
20240626,111300,257581150,20150,20150,20150,20150,100
20240626,111200,255566150,20100,20100,20100,20100,30
20240626,111100,254963150,20100,20100,20100,20100,64
20240626,111000,253676750,20150,20150,20150,20150,1
20240626,110900,253656600,20100,20100,20100,20100,0
20240626,110800,253656600,20100,20100,20100,20100,20
20240626,110700,253254600,20100,20250,20250,20100,70
20240626,110600,251843800,20250,20250,20250,20250,0
20240626,110500,251843800,20250,20250,20250,20250,2
20240626,110400,251803300,20100,20150,20150,20100,66
20240626,110300,250476650,20100,20100,20100,20100,0
20240626,110200,250476650,20100,20100,20100,20100,0
20240626,110100,250476650,20100,20200,20200,20100,66
20240626,110000,249149900,20200,20200,20200,20200,10
20240626,105900,248947900,20200,20200,20200,20200,52
20240626,105800,247897500,20100,20100,20100,20100,21
20240626,105700,247475400,20100,20150,20150,20100,65
20240626,105600,246167850,20150,20150,20150,20150,0
20240626,105500,246167850,20150,20100,20150,20100,2
20240626,105400,246127600,20100,20100,20100,20100,66
20240626,105300,244801000,20100,20100,20100,20100,0
20240626,105200,244801000,20100,20100,20100,20100,0
20240626,105100,244801000,20100,20100,20100,20100,65
20240626,105000,243494500,20100,20100,20100,20100,0
20240626,104900,243494500,20100,20100,20100,20100,0
20240626,104800,243494500,20100,20100,20100,20100,87
20240626,104700,241745800,20100,20100,20100,20100,0
20240626,104600,241745800,20100,20100,20100,20100,0
20240626,104500,241745800,20100,20100,20100,20100,1
20240626,104400,241725700,20100,20150,20150,20100,66
20240626,104300,240398750,20100,20100,20100,20100,200
20240626,104200,236378750,20100,20100,20100,20100,30
20240626,104100,235775750,20100,20150,20150,20100,65
20240626,104000,234469200,20100,20100,20100,20100,0
20240626,103900,234469200,20100,20100,20100,20100,0
20240626,103800,234469200,20100,20150,20150,20100,21
20240626,103700,234046750,20250,20150,20250,20150,200
20240626,103600,230010450,20150,20150,20150,20150,5
20240626,103500,229909700,20100,20100,20100,20100,1
20240626,103400,229889600,20100,20150,20150,20100,66
20240626,103300,228562950,20100,20100,20150,20100,69
20240626,103200,227175900,20100,20100,20100,20100,0
20240626,103100,227175900,20100,20100,20100,20100,63
20240626,103000,225909600,20150,20150,20150,20150,105
20240626,102900,223793850,20150,20150,20150,20150,0
20240626,102800,223793850,20150,20100,20150,20100,86
20240626,102700,222065200,20150,20150,20150,20150,11
20240626,102600,221843550,20150,20150,20150,20150,6
20240626,102500,221722650,20100,20100,20100,20100,64
20240626,102400,220436250,20200,20200,20200,20200,4
20240626,102300,220355450,20200,20200,20200,20200,3
20240626,102200,220294850,20200,20100,20200,20100,8
20240626,102100,220133750,20150,20200,20200,20150,65
20240626,102000,218823850,20200,20200,20200,20200,6
20240626,101900,218702650,20150,20150,20150,20150,3
20240626,101800,218642200,20150,20200,20200,20150,89
20240626,101700,216848750,20150,20150,20150,20150,0
20240626,101600,216848750,20150,20150,20150,20150,0
20240626,101500,216848750,20150,20150,20150,20150,65
20240626,101400,215539000,20150,20150,20150,20150,9
20240626,101300,215357650,20150,20150,20150,20150,11
20240626,101200,215136000,20100,20150,20150,20100,65
20240626,101100,213826800,20200,20200,20200,20200,4
20240626,101000,213746000,20200,20200,20200,20200,5
20240626,100900,213645000,20150,20150,20150,20150,0
20240626,100800,213645000,20150,20200,20200,20100,89
20240626,100700,211852600,20200,20200,20200,20200,2
20240626,100600,211812200,20200,20200,20200,20200,57
20240626,100500,210660800,20100,20150,20150,20100,154
20240626,100400,207565300,20100,20200,20200,20100,9
20240626,100300,207384000,20100,20150,20150,20100,46
20240626,100200,206459300,20150,20150,20150,20150,65
20240626,100100,205149550,20200,20200,20200,20200,10
20240626,100000,204947550,20250,20250,20250,20250,1
20240626,095900,204927300,20150,20250,20250,20150,65
20240626,095800,203617450,20150,20150,20150,20150,22
20240626,095700,203174150,20150,20250,20250,20150,43
20240626,095600,202307600,20200,20250,20250,20200,259
20240626,095500,197075750,20250,20250,20250,20250,22
20240626,095400,196630250,20350,20350,20350,20350,1
20240626,095300,196609900,20350,20350,20350,20350,0
20240626,095200,196609900,20350,20250,20350,20250,297
20240626,095100,190586150,20250,20250,20250,20250,0
20240626,095000,190586150,20250,20250,20250,20250,0
20240626,094900,190586150,20250,20250,20250,20250,5
20240626,094800,190484900,20250,20250,20250,20250,1
20240626,094700,190464650,20200,20200,20200,20200,0
20240626,094600,190464650,20200,20200,20200,20200,162
20240626,094500,187192250,20200,20200,20200,20200,2
20240626,094400,187151850,20200,20200,20200,20150,8
20240626,094300,186990500,20200,20200,20200,20200,1
20240626,094200,186970300,20200,20200,20200,20200,0
20240626,094100,186970300,20200,20150,20200,20150,163
20240626,094000,183685400,20100,20100,20100,20100,0
20240626,093900,183685400,20100,20100,20100,20100,0
20240626,093800,183685400,20100,20100,20100,20100,100
20240626,093700,181675400,20100,20050,20150,20000,1288
20240626,093600,155866750,20100,20050,20100,20050,47
20240626,093500,154924350,20050,20050,20050,20050,93
20240626,093400,153059700,20050,20050,20100,20050,122
20240626,093300,150613500,20100,20100,20100,20100,91
20240626,093200,148784400,20100,20100,20100,20050,188
20240626,093100,145007350,20100,20050,20100,20050,81
20240626,093000,143382800,20100,20100,20100,20100,287
20240626,092900,137614100,20150,20100,20150,20100,30
20240626,092800,137010750,20100,20100,20100,20100,85
20240626,092700,135302250,20100,20100,20100,20100,357
20240626,092600,128126550,20050,20050,20050,20050,93
20240626,092500,126261900,20100,20200,20250,20000,3781
20240626,092400,50428850,20200,20200,20250,20200,133
20240626,092300,47740950,20200,20250,20250,20200,26
20240626,092200,47215600,20200,20200,20200,20200,92
20240626,092100,45357200,20200,20250,20250,20200,104
20240626,092000,43256350,20250,20200,20250,20200,51
20240626,091900,42225900,20200,20200,20200,20200,70
20240626,091800,40811900,20200,20200,20200,20200,322
20240626,091700,34307500,20200,20200,20200,20200,105
20240626,091600,32186500,20250,20200,20250,20200,80
20240626,091500,30569850,20200,20250,20250,20200,54
20240626,091400,29478700,20250,20250,20250,20250,73
20240626,091300,28000450,20250,20250,20250,20250,86
20240626,091200,26258950,20250,20250,20250,20250,53
20240626,091100,25185700,20250,20250,20250,20250,131
20240626,091000,22532950,20250,20250,20250,20250,92
20240626,090900,20669950,20250,20300,20300,20250,105
20240626,090800,18543650,20300,20300,20300,20300,35
20240626,090700,17833150,20300,20300,20300,20300,92
20240626,090600,15965550,20300,20400,20400,20300,24
20240626,090500,15478250,20400,20400,20400,20400,16
20240626,090400,15151850,20300,20300,20300,20300,324
20240626,090300,8574650,20400,20350,20400,20350,2
20240626,090200,8533900,20350,20350,20350,20350,88
20240626,090100,6743100,20400,20400,20400,20400,40
20240626,090000,5927100,20550,20600,20600,20400,277