KissMeData/126720/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202100,3155838800,26550,26550,26550,26550,3590
20240605,202000,3155838800,26550,26550,26550,26550,0
20240605,201900,3155838800,26550,26550,26550,26550,0
20240605,201800,3155838800,26550,26550,26550,26550,0
20240605,201700,3155838800,26550,26550,26550,26550,0
20240605,201600,3155838800,26550,26550,26550,26550,0
20240605,201500,3155838800,26550,26550,26550,26550,0
20240605,201400,3155838800,26550,26550,26550,26550,0
20240605,201300,3155838800,26550,26550,26550,26550,0
20240605,201200,3155838800,26550,26550,26550,26550,0
20240605,201100,3155838800,26550,26550,26550,26550,0
20240605,201000,3155838800,26550,26550,26550,26550,0
20240605,200900,3155838800,26550,26550,26550,26550,0
20240605,200800,3155838800,26550,26550,26550,26550,0
20240605,200700,3155838800,26550,26550,26550,26550,0
20240605,200600,3155838800,26550,26550,26550,26550,0
20240605,200500,3155838800,26550,26550,26550,26550,0
20240605,200400,3155838800,26550,26550,26550,26550,0
20240605,200300,3155838800,26550,26550,26550,26550,0
20240605,200200,3155838800,26550,26550,26550,26550,0
20240605,200100,3155838800,26550,26550,26550,26550,0
20240605,200000,3155838800,26550,26550,26550,26550,0
20240605,195900,3155838800,26550,26550,26550,26550,0
20240605,195800,3155838800,26550,26550,26550,26550,0
20240605,195700,3155838800,26550,26550,26550,26550,0
20240605,195600,3155838800,26550,26550,26550,26550,0
20240605,195500,3155838800,26550,26550,26550,26550,0
20240605,195400,3155838800,26550,26550,26550,26550,0
20240605,195300,3155838800,26550,26550,26550,26550,0
20240605,195200,3155838800,26550,26550,26550,26550,0
20240605,195100,3155838800,26550,26550,26550,26550,3590
20240605,195000,3155838800,26550,26550,26550,26550,0
20240605,194900,3155838800,26550,26550,26550,26550,0
20240605,194800,3155838800,26550,26550,26550,26550,0
20240605,194700,3155838800,26550,26550,26550,26550,0
20240605,194600,3155838800,26550,26550,26550,26550,0
20240605,194500,3155838800,26550,26550,26550,26550,0
20240605,194400,3155838800,26550,26550,26550,26550,0
20240605,194300,3155838800,26550,26550,26550,26550,0
20240605,194200,3155838800,26550,26550,26550,26550,0
20240605,194100,3155838800,26550,26550,26550,26550,0
20240605,194000,3155838800,26550,26550,26550,26550,0
20240605,193900,3155838800,26550,26550,26550,26550,0
20240605,193800,3155838800,26550,26550,26550,26550,0
20240605,193700,3155838800,26550,26550,26550,26550,0
20240605,193600,3155838800,26550,26550,26550,26550,0
20240605,193500,3155838800,26550,26550,26550,26550,0
20240605,193400,3155838800,26550,26550,26550,26550,0
20240605,193300,3155838800,26550,26550,26550,26550,0
20240605,193200,3155838800,26550,26550,26550,26550,0
20240605,193100,3155838800,26550,26550,26550,26550,0
20240605,193000,3155838800,26550,26550,26550,26550,0
20240605,192900,3155838800,26550,26550,26550,26550,0
20240605,192800,3155838800,26550,26550,26550,26550,0
20240605,192700,3155838800,26550,26550,26550,26550,0
20240605,192600,3155838800,26550,26550,26550,26550,0
20240605,192500,3155838800,26550,26550,26550,26550,0
20240605,192400,3155838800,26550,26550,26550,26550,0
20240605,192300,3155838800,26550,26550,26550,26550,0
20240605,192200,3155838800,26550,26550,26550,26550,0
20240605,192100,3155838800,26550,26550,26550,26550,3590
20240605,192000,3155838800,26550,26550,26550,26550,0
20240605,191900,3155838800,26550,26550,26550,26550,0
20240605,191800,3155838800,26550,26550,26550,26550,0
20240605,191700,3155838800,26550,26550,26550,26550,0
20240605,191600,3155838800,26550,26550,26550,26550,0
20240605,191500,3155838800,26550,26550,26550,26550,0
20240605,191400,3155838800,26550,26550,26550,26550,0
20240605,191300,3155838800,26550,26550,26550,26550,0
20240605,191200,3155838800,26550,26550,26550,26550,0
20240605,191100,3155838800,26550,26550,26550,26550,0
20240605,191000,3155838800,26550,26550,26550,26550,0
20240605,190900,3155838800,26550,26550,26550,26550,0
20240605,190800,3155838800,26550,26550,26550,26550,0
20240605,190700,3155838800,26550,26550,26550,26550,0
20240605,190600,3155838800,26550,26550,26550,26550,0
20240605,190500,3155838800,26550,26550,26550,26550,0
20240605,190400,3155838800,26550,26550,26550,26550,0
20240605,190300,3155838800,26550,26550,26550,26550,0
20240605,190200,3155838800,26550,26550,26550,26550,0
20240605,190100,3155838800,26550,26550,26550,26550,0
20240605,190000,3155838800,26550,26550,26550,26550,0
20240605,185900,3155838800,26550,26550,26550,26550,0
20240605,185800,3155838800,26550,26550,26550,26550,0
20240605,185700,3155838800,26550,26550,26550,26550,0
20240605,185600,3155838800,26550,26550,26550,26550,0
20240605,185500,3155838800,26550,26550,26550,26550,0
20240605,185400,3155838800,26550,26550,26550,26550,0
20240605,185300,3155838800,26550,26550,26550,26550,0
20240605,185200,3155838800,26550,26550,26550,26550,0
20240605,185100,3155838800,26550,26550,26550,26550,3590
20240605,185000,3155838800,26550,26550,26550,26550,0
20240605,184900,3155838800,26550,26550,26550,26550,0
20240605,184800,3155838800,26550,26550,26550,26550,0
20240605,184700,3155838800,26550,26550,26550,26550,0
20240605,184600,3155838800,26550,26550,26550,26550,0
20240605,184500,3155838800,26550,26550,26550,26550,0
20240605,184400,3155838800,26550,26550,26550,26550,0
20240605,184300,3155838800,26550,26550,26550,26550,0
20240605,184200,3155838800,26550,26550,26550,26550,0
20240605,184100,3155838800,26550,26550,26550,26550,0
20240605,184000,3155838800,26550,26550,26550,26550,0
20240605,183900,3155838800,26550,26550,26550,26550,0
20240605,183800,3155838800,26550,26550,26550,26550,0
20240605,183700,3155838800,26550,26550,26550,26550,0
20240605,183600,3155838800,26550,26550,26550,26550,0
20240605,183500,3155838800,26550,26550,26550,26550,0
20240605,183400,3155838800,26550,26550,26550,26550,0
20240605,183300,3155838800,26550,26550,26550,26550,0
20240605,183200,3155838800,26550,26550,26550,26550,0
20240605,183100,3155838800,26550,26550,26550,26550,0
20240605,183000,3155838800,26550,26550,26550,26550,0
20240605,182900,3155838800,26550,26550,26550,26550,0
20240605,182800,3155838800,26550,26550,26550,26550,0
20240605,182700,3155838800,26550,26550,26550,26550,0
20240605,182600,3155838800,26550,26550,26550,26550,0
20240605,182500,3155838800,26550,26550,26550,26550,0
20240605,182400,3155838800,26550,26550,26550,26550,0
20240605,182300,3155838800,26550,26550,26550,26550,0
20240605,182200,3155838800,26550,26550,26550,26550,0
20240605,182100,3155838800,26550,26550,26550,26550,3590
20240605,182000,3155838800,26550,26550,26550,26550,0
20240605,181900,3155838800,26550,26550,26550,26550,0
20240605,181800,3155838800,26550,26550,26550,26550,0
20240605,181700,3155838800,26550,26550,26550,26550,0
20240605,181600,3155838800,26550,26550,26550,26550,0
20240605,181500,3155838800,26550,26550,26550,26550,0
20240605,181400,3155838800,26550,26550,26550,26550,0
20240605,181300,3155838800,26550,26550,26550,26550,0
20240605,181200,3155838800,26550,26550,26550,26550,0
20240605,181100,3155838800,26550,26550,26550,26550,0
20240605,181000,3155838800,26550,26550,26550,26550,0
20240605,180900,3155838800,26550,26550,26550,26550,0
20240605,180800,3155838800,26550,26550,26550,26550,0
20240605,180700,3155838800,26550,26550,26550,26550,0
20240605,180600,3155838800,26550,26550,26550,26550,0
20240605,180500,3155838800,26550,26550,26550,26550,0
20240605,180400,3155838800,26550,26550,26550,26550,0
20240605,180300,3155838800,26550,26550,26550,26550,0
20240605,180200,3155838800,26550,26550,26550,26550,0
20240605,180100,3155838800,26550,26550,26550,26550,0
20240605,180000,3155838800,26550,26550,26550,26550,0
20240605,175900,3155838800,26550,26550,26550,26550,0
20240605,175800,3155838800,26550,26550,26550,26550,0
20240605,175700,3155838800,26550,26550,26550,26550,0
20240605,175600,3155838800,26550,26550,26550,26550,0
20240605,175500,3155838800,26550,26550,26550,26550,0
20240605,175400,3155838800,26550,26550,26550,26550,0
20240605,175300,3155838800,26550,26550,26550,26550,0
20240605,175200,3155838800,26550,26550,26550,26550,0
20240605,175100,3155838800,26550,26550,26550,26550,3590
20240605,175000,3155838800,26550,26550,26550,26550,0
20240605,174900,3155838800,26550,26550,26550,26550,0
20240605,174800,3155838800,26550,26550,26550,26550,0
20240605,174700,3155838800,26550,26550,26550,26550,0
20240605,174600,3155838800,26550,26550,26550,26550,0
20240605,174500,3155838800,26550,26550,26550,26550,0
20240605,174400,3155838800,26550,26550,26550,26550,0
20240605,174300,3155838800,26550,26550,26550,26550,0
20240605,174200,3155838800,26550,26550,26550,26550,0
20240605,174100,3155838800,26550,26550,26550,26550,0
20240605,174000,3155838800,26550,26550,26550,26550,0
20240605,173900,3155838800,26550,26550,26550,26550,0
20240605,173800,3155838800,26550,26550,26550,26550,0
20240605,173700,3155838800,26550,26550,26550,26550,0
20240605,173600,3155838800,26550,26550,26550,26550,0
20240605,173500,3155838800,26550,26550,26550,26550,0
20240605,173400,3155838800,26550,26550,26550,26550,0
20240605,173300,3155838800,26550,26550,26550,26550,0
20240605,173200,3155838800,26550,26550,26550,26550,0
20240605,173100,3155838800,26550,26550,26550,26550,0
20240605,173000,3155838800,26550,26550,26550,26550,0
20240605,172900,3155838800,26550,26550,26550,26550,0
20240605,172800,3155838800,26550,26550,26550,26550,0
20240605,172700,3155838800,26550,26550,26550,26550,0
20240605,172600,3155838800,26550,26550,26550,26550,0
20240605,172500,3155838800,26550,26550,26550,26550,0
20240605,172400,3155838800,26550,26550,26550,26550,0
20240605,172300,3155838800,26550,26550,26550,26550,0
20240605,172200,3155838800,26550,26550,26550,26550,0
20240605,172100,3155838800,26550,26550,26550,26550,3590
20240605,172000,3155838800,26550,26550,26550,26550,0
20240605,171900,3155838800,26550,26550,26550,26550,0
20240605,171800,3155838800,26550,26550,26550,26550,0
20240605,171700,3155838800,26550,26550,26550,26550,0
20240605,171600,3155838800,26550,26550,26550,26550,0
20240605,171500,3155838800,26550,26550,26550,26550,0
20240605,171400,3155838800,26550,26550,26550,26550,0
20240605,171300,3155838800,26550,26550,26550,26550,0
20240605,171200,3155838800,26550,26550,26550,26550,0
20240605,171100,3155838800,26550,26550,26550,26550,0
20240605,171000,3155838800,26550,26550,26550,26550,0
20240605,170900,3155838800,26550,26550,26550,26550,0
20240605,170800,3155838800,26550,26550,26550,26550,0
20240605,170700,3155838800,26550,26550,26550,26550,0
20240605,170600,3155838800,26550,26550,26550,26550,0
20240605,170500,3155838800,26550,26550,26550,26550,0
20240605,170400,3155838800,26550,26550,26550,26550,0
20240605,170300,3155838800,26550,26550,26550,26550,0
20240605,170200,3155838800,26550,26550,26550,26550,0
20240605,170100,3155838800,26550,26550,26550,26550,0
20240605,170000,3155838800,26550,26550,26550,26550,0
20240605,165900,3155838800,26550,26550,26550,26550,0
20240605,165800,3155838800,26550,26550,26550,26550,0
20240605,165700,3155838800,26550,26550,26550,26550,0
20240605,165600,3155838800,26550,26550,26550,26550,0
20240605,165500,3155838800,26550,26550,26550,26550,0
20240605,165400,3155838800,26550,26550,26550,26550,0
20240605,165300,3155838800,26550,26550,26550,26550,0
20240605,165200,3155838800,26550,26550,26550,26550,0
20240605,165100,3155838800,26550,26550,26550,26550,3590
20240605,165000,3155838800,26550,26550,26550,26550,0
20240605,164900,3155838800,26550,26550,26550,26550,0
20240605,164800,3155838800,26550,26550,26550,26550,0
20240605,164700,3155838800,26550,26550,26550,26550,0
20240605,164600,3155838800,26550,26550,26550,26550,0
20240605,164500,3155838800,26550,26550,26550,26550,0
20240605,164400,3155838800,26550,26550,26550,26550,0
20240605,164300,3155838800,26550,26550,26550,26550,0
20240605,164200,3155838800,26550,26550,26550,26550,0
20240605,164100,3155838800,26550,26550,26550,26550,0
20240605,164000,3155838800,26550,26550,26550,26550,0
20240605,163900,3155838800,26550,26550,26550,26550,0
20240605,163800,3155838800,26550,26550,26550,26550,0
20240605,163700,3155838800,26550,26550,26550,26550,0
20240605,163600,3155838800,26550,26550,26550,26550,0
20240605,163500,3155838800,26550,26550,26550,26550,0
20240605,163400,3155838800,26550,26550,26550,26550,0
20240605,163300,3155838800,26550,26550,26550,26550,0
20240605,163200,3155838800,26550,26550,26550,26550,0
20240605,163100,3155838800,26550,26550,26550,26550,0
20240605,163000,3155838800,26550,26550,26550,26550,0
20240605,162900,3155838800,26550,26550,26550,26550,0
20240605,162800,3155838800,26550,26550,26550,26550,0
20240605,162700,3155838800,26550,26550,26550,26550,0
20240605,162600,3155838800,26550,26550,26550,26550,0
20240605,162500,3155838800,26550,26550,26550,26550,0
20240605,162400,3155838800,26550,26550,26550,26550,0
20240605,162300,3155838800,26550,26550,26550,26550,0
20240605,162200,3155838800,26550,26550,26550,26550,0
20240605,162100,3155838800,26550,26550,26550,26550,3590
20240605,162000,3155838800,26550,26550,26550,26550,0
20240605,161900,3155838800,26550,26550,26550,26550,0
20240605,161800,3155838800,26550,26550,26550,26550,0
20240605,161700,3155838800,26550,26550,26550,26550,0
20240605,161600,3155838800,26550,26550,26550,26550,0
20240605,161500,3155838800,26550,26550,26550,26550,0
20240605,161400,3155838800,26550,26550,26550,26550,0
20240605,161300,3155838800,26550,26550,26550,26550,0
20240605,161200,3155838800,26550,26550,26550,26550,0
20240605,161100,3155838800,26550,26550,26550,26550,0
20240605,161000,3155838800,26550,26550,26550,26550,0
20240605,160900,3155838800,26550,26550,26550,26550,0
20240605,160800,3155838800,26550,26550,26550,26550,0
20240605,160700,3155838800,26550,26550,26550,26550,0
20240605,160600,3155838800,26550,26550,26550,26550,0
20240605,160500,3155838800,26550,26550,26550,26550,0
20240605,160400,3155838800,26550,26550,26550,26550,0
20240605,160300,3155838800,26550,26550,26550,26550,0
20240605,160200,3155838800,26550,26550,26550,26550,0
20240605,160100,3155838800,26550,26550,26550,26550,0
20240605,160000,3155838800,26550,26550,26550,26550,0
20240605,155900,3155838800,26550,26550,26550,26550,0
20240605,155800,3155838800,26550,26550,26550,26550,0
20240605,155700,3155838800,26550,26550,26550,26550,0
20240605,155600,3155838800,26550,26550,26550,26550,0
20240605,155500,3155838800,26550,26550,26550,26550,0
20240605,155400,3155838800,26550,26550,26550,26550,0
20240605,155300,3155838800,26550,26550,26550,26550,0
20240605,155200,3155838800,26550,26550,26550,26550,0
20240605,155100,3155838800,26550,26550,26550,26550,3590
20240605,155000,3155838800,26550,26550,26550,26550,0
20240605,154900,3155838800,26550,26550,26550,26550,0
20240605,154800,3155838800,26550,26550,26550,26550,0
20240605,154700,3155838800,26550,26550,26550,26550,0
20240605,154600,3155838800,26550,26550,26550,26550,0
20240605,154500,3155838800,26550,26550,26550,26550,0
20240605,154400,3155838800,26550,26550,26550,26550,0
20240605,154300,3155838800,26550,26550,26550,26550,0
20240605,154200,3155838800,26550,26550,26550,26550,0
20240605,154100,3155838800,26550,26550,26550,26550,0
20240605,154000,3155838800,26550,26550,26550,26550,0
20240605,153900,3155838800,26550,26550,26550,26550,0
20240605,153800,3155838800,26550,26550,26550,26550,0
20240605,153700,3155838800,26550,26550,26550,26550,0
20240605,153600,3155838800,26550,26550,26550,26550,0
20240605,153500,3155838800,26550,26550,26550,26550,0
20240605,153400,3155838800,26550,26550,26550,26550,0
20240605,153300,3155838800,26550,26550,26550,26550,0
20240605,153200,3155838800,26550,26550,26550,26550,0
20240605,153100,3155838800,26550,26550,26550,26550,0
20240605,153000,3155838800,26550,26550,26550,26550,3590
20240605,152900,3060524300,26600,26600,26600,26600,0
20240605,152800,3060524300,26600,26600,26600,26600,0
20240605,152700,3060524300,26600,26600,26600,26600,0
20240605,152600,3060524300,26600,26600,26600,26600,0
20240605,152500,3060524300,26600,26600,26600,26600,0
20240605,152400,3060524300,26600,26600,26600,26600,0
20240605,152300,3060524300,26600,26600,26600,26600,0
20240605,152200,3060524300,26600,26600,26600,26600,0
20240605,152100,3060524300,26600,26600,26600,26600,0
20240605,152000,3060524300,26600,26600,26600,26600,0
20240605,151900,3060524300,26600,26600,26600,26550,394
20240605,151800,3050048900,26600,26550,26600,26550,409
20240605,151700,3039185200,26450,26500,26500,26450,54
20240605,151600,3037754400,26550,26600,26600,26550,108
20240605,151500,3034885500,26600,26700,26700,26600,175
20240605,151400,3030228600,26700,26700,26750,26600,701
20240605,151300,3011512950,26700,26450,26700,26450,2727
20240605,151200,2938821550,26550,26550,26550,26500,159
20240605,151100,2934600150,26550,26500,26550,26450,498
20240605,151000,2921387550,26450,26550,26550,26450,380
20240605,150900,2911308900,26550,26500,26550,26500,148
20240605,150800,2907384050,26550,26550,26600,26500,522
20240605,150700,2893503500,26550,26500,26550,26500,96
20240605,150600,2890958500,26500,26500,26500,26500,533
20240605,150500,2876834000,26500,26450,26500,26400,233
20240605,150400,2870670000,26400,26400,26400,26350,218
20240605,150300,2864923700,26400,26400,26400,26400,94
20240605,150200,2862442100,26400,26400,26400,26400,25
20240605,150100,2861782100,26350,26350,26500,26350,178
20240605,150000,2857088900,26350,26350,26350,26300,214
20240605,145900,2851454550,26350,26350,26400,26300,190
20240605,145800,2846447650,26350,26350,26350,26350,282
20240605,145700,2839016950,26400,26400,26400,26400,492
20240605,145600,2826028150,26450,26450,26450,26450,163
20240605,145500,2821716800,26500,26600,26600,26500,86
20240605,145400,2819433600,26600,26550,26600,26500,208
20240605,145300,2813907700,26550,26600,26600,26500,178
20240605,145200,2809175900,26600,26650,26650,26550,278
20240605,145100,2801774950,26650,26700,26700,26600,681
20240605,145000,2783624150,26700,26700,26700,26700,132
20240605,144900,2780099750,26650,26650,26700,26650,249
20240605,144800,2773459800,26650,26600,26700,26600,396
20240605,144700,2762904700,26600,26650,26700,26600,203
20240605,144600,2757492350,26650,26650,26700,26650,232
20240605,144500,2751308150,26650,26600,26650,26600,122
20240605,144400,2748060850,26650,26650,26700,26650,286
20240605,144300,2740437500,26650,26600,26700,26600,1185
20240605,144200,2708857850,26600,26650,26650,26600,132
20240605,144100,2705342900,26600,26650,26650,26450,351
20240605,144000,2696005400,26500,26650,26650,26500,353
20240605,143900,2686631950,26650,26550,26650,26350,359
20240605,143800,2677101050,26600,26500,26700,26500,661
20240605,143700,2659515550,26500,26550,26550,26450,531
20240605,143600,2645442250,26500,26500,26550,26500,143
20240605,143500,2641650150,26500,26550,26550,26450,118
20240605,143400,2638521750,26550,26500,26550,26500,188
20240605,143300,2633536100,26550,26400,26550,26400,208
20240605,143200,2628023300,26400,26300,26400,26300,406
20240605,143100,2617324300,26300,26300,26300,26300,240
20240605,143000,2611012300,26250,26250,26250,26250,77
20240605,142900,2608991050,26250,26250,26250,26250,92
20240605,142800,2606576050,26250,26250,26250,26250,0
20240605,142700,2606576050,26250,26300,26300,26250,79
20240605,142600,2604502250,26250,26250,26250,26250,85
20240605,142500,2602271000,26250,26300,26300,26250,128
20240605,142400,2598910350,26300,26250,26300,26250,115
20240605,142300,2595890450,26300,26250,26300,26250,38
20240605,142200,2594892050,26250,26300,26300,26250,90
20240605,142100,2592528950,26300,26300,26350,26250,242
20240605,142000,2586165150,26300,26300,26300,26300,73
20240605,141900,2584245250,26300,26300,26300,26300,107
20240605,141800,2581431150,26300,26300,26300,26300,73
20240605,141700,2579511250,26300,26350,26350,26300,113
20240605,141600,2576534700,26350,26350,26350,26350,139
20240605,141500,2572872050,26350,26450,26450,26350,143
20240605,141400,2569100100,26400,26400,26400,26400,96
20240605,141300,2566565700,26400,26400,26400,26400,80
20240605,141200,2564453700,26450,26400,26450,26400,120
20240605,141100,2561283900,26400,26400,26400,26400,40
20240605,141000,2560227900,26400,26450,26450,26400,87
20240605,140900,2557930600,26400,26400,26400,26400,154
20240605,140800,2553865000,26400,26400,26400,26400,83
20240605,140700,2551673800,26400,26450,26450,26400,15
20240605,140600,2551277700,26450,26400,26450,26400,253
20240605,140500,2544593450,26400,26450,26450,26400,90
20240605,140400,2542216950,26500,26500,26500,26500,0
20240605,140300,2542216950,26500,26500,26500,26500,0
20240605,140200,2542216950,26500,26450,26500,26450,123
20240605,140100,2538963100,26450,26450,26500,26350,2079
20240605,140000,2484079050,26500,26500,26550,26500,173
20240605,135900,2479494100,26500,26500,26500,26500,5
20240605,135800,2479361600,26550,26550,26550,26550,98
20240605,135700,2476759700,26550,26650,26650,26550,97
20240605,135600,2474180600,26650,26800,26800,26650,14
20240605,135500,2473805700,26700,26800,26850,26700,1131
20240605,135400,2443594800,26900,26750,26900,26750,1267
20240605,135300,2409604650,26750,26500,26750,26500,1532
20240605,135200,2368731850,26600,26400,26600,26400,1163
20240605,135100,2337912150,26350,26350,26350,26350,79
20240605,135000,2335830500,26400,26400,26400,26400,10
20240605,134900,2335566500,26400,26400,26400,26400,72
20240605,134800,2333665700,26400,26400,26400,26400,105
20240605,134700,2330893700,26400,26350,26400,26350,97
20240605,134600,2328337550,26350,26400,26400,26350,78
20240605,134500,2326278600,26400,26400,26400,26400,81
20240605,134400,2324140200,26400,26350,26400,26350,482
20240605,134300,2311416700,26350,26350,26350,26350,138
20240605,134200,2307780400,26400,26350,26400,26350,101
20240605,134100,2305118550,26350,26350,26350,26350,80
20240605,134000,2303010550,26350,26350,26350,26350,93
20240605,133900,2300560000,26400,26400,26400,26400,20
20240605,133800,2300032000,26350,26350,26350,26350,87
20240605,133700,2297739550,26400,26350,26400,26350,95
20240605,133600,2295235800,26350,26400,26400,26350,207
20240605,133500,2289780600,26450,26450,26450,26450,10
20240605,133400,2289516100,26450,26450,26450,26450,99
20240605,133300,2286897550,26400,26400,26400,26400,0
20240605,133200,2286897550,26400,26300,26550,26300,3888
20240605,133100,2183824300,26350,26350,26350,26350,0
20240605,133000,2183824300,26350,26250,26350,26250,2
20240605,132900,2183771700,26200,26200,26200,26200,1
20240605,132800,2183745500,26450,26250,26450,26250,517
20240605,132700,2170123500,26250,26200,26250,26150,157
20240605,132600,2166012300,26250,26250,26250,26250,100
20240605,132500,2163387300,26250,26250,26250,26200,295
20240605,132400,2155652550,26200,26250,26250,26200,92
20240605,132300,2153242100,26200,26200,26200,26200,0
20240605,132200,2153242100,26200,26200,26300,26200,232
20240605,132100,2147162700,26200,26400,26400,26150,2091
20240605,132000,2092391000,26250,26350,26350,26250,89
20240605,131900,2090054650,26250,26300,26300,26250,415
20240605,131800,2079148750,26400,26400,26400,26400,2
20240605,131700,2079095950,26300,26400,26400,26300,110
20240605,131600,2076201950,26300,26300,26300,26300,71
20240605,131500,2074334650,26300,26400,26400,26300,85
20240605,131400,2072099050,26300,26300,26300,26300,0
20240605,131300,2072099050,26300,26300,26300,26300,1
20240605,131200,2072072750,26400,26400,26400,26400,2
20240605,131100,2072019950,26450,26400,26450,26400,31
20240605,131000,2071201000,26400,26400,26400,26400,7
20240605,130900,2071016200,26300,26350,26350,26300,290
20240605,130800,2063388800,26350,26350,26350,26350,3
20240605,130700,2063309750,26350,26300,26350,26300,308
20240605,130600,2055208950,26350,26350,26350,26350,233
20240605,130500,2049069400,26350,26450,26450,26350,31
20240605,130400,2048252450,26400,26400,26400,26400,0
20240605,130300,2048252450,26400,26400,26400,26400,0
20240605,130200,2048252450,26400,26350,26400,26350,101
20240605,130100,2045591050,26500,26400,26500,26400,100
20240605,130000,2042944300,26400,26400,26400,26400,11
20240605,125900,2042653900,26350,26350,26350,26350,0
20240605,125800,2042653900,26350,26350,26350,26350,64
20240605,125700,2040967500,26400,26400,26400,26400,10
20240605,125600,2040703500,26350,26350,26350,26350,10
20240605,125500,2040440000,26450,26450,26450,26450,6
20240605,125400,2040281300,26350,26400,26400,26350,900
20240605,125300,2016565550,26400,26400,26400,26400,75
20240605,125200,2014585550,26400,26450,26450,26400,117
20240605,125100,2011496700,26400,26400,26400,26400,202
20240605,125000,2006163900,26500,26500,26500,26500,10
20240605,124900,2005898900,26400,26500,26500,26400,165
20240605,124800,2001535050,26500,26400,26500,26400,105
20240605,124700,1998762550,26500,26500,26500,26500,10
20240605,124600,1998497550,26400,26400,26400,26400,57
20240605,124500,1996992750,26450,26450,26450,26450,0
20240605,124400,1996992750,26450,26500,26500,26450,60
20240605,124300,1995405600,26450,26450,26450,26450,38
20240605,124200,1994400500,26500,26500,26500,26500,10
20240605,124100,1994135500,26450,26450,26450,26450,4
20240605,124000,1994029700,26450,26450,26450,26400,99
20240605,123900,1991415000,26450,26450,26450,26450,0
20240605,123800,1991415000,26450,26450,26450,26450,0
20240605,123700,1991415000,26450,26400,26450,26400,16
20240605,123600,1990992100,26400,26400,26400,26400,72
20240605,123500,1989091300,26400,26450,26450,26400,30
20240605,123400,1988298800,26400,26400,26400,26400,100
20240605,123300,1985658800,26450,26450,26450,26450,0
20240605,123200,1985658800,26450,26450,26450,26450,10
20240605,123100,1985394300,26400,26400,26400,26400,17
20240605,123000,1984945500,26400,26400,26400,26400,10
20240605,122900,1984681500,26350,26350,26350,26350,51
20240605,122800,1983337650,26400,26400,26400,26400,50
20240605,122700,1982017650,26400,26350,26400,26350,220
20240605,122600,1976219150,26350,26400,26400,26350,155
20240605,122500,1972132250,26450,26400,26450,26400,65
20240605,122400,1970415750,26400,26400,26400,26400,1
20240605,122300,1970389350,26450,26450,26450,26450,11
20240605,122200,1970098400,26450,26400,26450,26400,64
20240605,122100,1968408600,26400,26450,26450,26400,498
20240605,122000,1955253650,26450,26450,26450,26450,83
20240605,121900,1953058300,26450,26450,26450,26450,3
20240605,121800,1952978950,26450,26450,26450,26450,0
20240605,121700,1952978950,26450,26450,26450,26450,2
20240605,121600,1952926050,26450,26450,26450,26450,1
20240605,121500,1952899600,26500,26500,26500,26500,1
20240605,121400,1952873100,26500,26500,26500,26500,53
20240605,121300,1951468600,26500,26500,26500,26500,0
20240605,121200,1951468600,26500,26500,26500,26500,12
20240605,121100,1951150600,26450,26450,26450,26450,5
20240605,121000,1951018350,26500,26500,26500,26500,10
20240605,120900,1950753350,26500,26500,26500,26500,0
20240605,120800,1950753350,26500,26500,26500,26500,0
20240605,120700,1950753350,26500,26500,26500,26500,10
20240605,120600,1950488350,26500,26500,26500,26500,1
20240605,120500,1950461850,26450,26450,26450,26450,12
20240605,120400,1950144450,26400,26450,26450,26400,34
20240605,120300,1949246600,26450,26450,26450,26450,20
20240605,120200,1948717600,26450,26400,26450,26400,65
20240605,120100,1947000950,26450,26450,26450,26450,10
20240605,120000,1946736450,26450,26450,26450,26450,41
20240605,115900,1945652000,26450,26500,26500,26450,1029
20240605,115800,1918388700,26550,26500,26550,26500,1037
20240605,115700,1890907700,26550,26550,26550,26550,100
20240605,115600,1888252700,26550,26550,26550,26550,176
20240605,115500,1883579900,26550,26550,26550,26550,1
20240605,115400,1883553350,26550,26550,26600,26550,643
20240605,115300,1866481250,26550,26550,26550,26550,190
20240605,115200,1861436750,26550,26550,26550,26550,56
20240605,115100,1859949950,26550,26550,26550,26550,180
20240605,115000,1855170950,26550,26550,26550,26550,43
20240605,114900,1854029300,26550,26550,26600,26550,152
20240605,114800,1849992000,26600,26600,26600,26600,17
20240605,114700,1849539800,26600,26600,26600,26600,0
20240605,114600,1849539800,26600,26600,26600,26600,0
20240605,114500,1849539800,26600,26600,26600,26600,50
20240605,114400,1848209800,26550,26550,26550,26550,0
20240605,114300,1848209800,26550,26550,26550,26550,22
20240605,114200,1847625700,26550,26550,26550,26550,0
20240605,114100,1847625700,26550,26550,26550,26550,0
20240605,114000,1847625700,26550,26550,26550,26550,72
20240605,113900,1845714100,26550,26550,26550,26550,100
20240605,113800,1843059100,26550,26550,26550,26550,74
20240605,113700,1841094400,26550,26550,26550,26550,5
20240605,113600,1840961650,26550,26550,26550,26550,0
20240605,113500,1840961650,26550,26550,26550,26550,11
20240605,113400,1840669600,26550,26500,26550,26500,42
20240605,113300,1839556500,26500,26500,26500,26500,0
20240605,113200,1839556500,26500,26500,26500,26500,485
20240605,113100,1826704000,26550,26550,26550,26550,0
20240605,113000,1826704000,26550,26550,26550,26550,110
20240605,112900,1823783500,26550,26550,26550,26550,0
20240605,112800,1823783500,26550,26500,26550,26500,62
20240605,112700,1822139550,26550,26550,26550,26550,201
20240605,112600,1816803000,26550,26550,26550,26550,2
20240605,112500,1816749900,26550,26550,26550,26550,30
20240605,112400,1815953400,26500,26500,26500,26500,99
20240605,112300,1813329900,26500,26500,26500,26500,0
20240605,112200,1813329900,26500,26500,26500,26500,11
20240605,112100,1813038400,26500,26500,26500,26500,0
20240605,112000,1813038400,26500,26500,26500,26500,10
20240605,111900,1812773400,26450,26450,26450,26450,0
20240605,111800,1812773400,26450,26450,26450,26450,18
20240605,111700,1812297300,26450,26400,26450,26400,60
20240605,111600,1810712800,26450,26450,26450,26450,20
20240605,111500,1810183800,26450,26450,26450,26450,10
20240605,111400,1809919300,26450,26450,26450,26450,1247
20240605,111300,1776936150,26450,26450,26450,26450,0
20240605,111200,1776936150,26450,26450,26450,26450,34
20240605,111100,1776036850,26500,26500,26500,26500,100
20240605,111000,1773386850,26450,26500,26500,26450,15
20240605,110900,1772989550,26500,26500,26500,26450,107
20240605,110800,1770154100,26550,26550,26550,26550,60
20240605,110700,1768561100,26550,26500,26550,26450,433
20240605,110600,1757086600,26500,26500,26500,26500,0
20240605,110500,1757086600,26500,26500,26500,26500,424
20240605,110400,1745850600,26450,26450,26450,26450,143
20240605,110300,1742068250,26400,26400,26400,26400,100
20240605,110200,1739428250,26450,26400,26450,26400,84
20240605,110100,1737210150,26450,26450,26450,26450,0
20240605,110000,1737210150,26450,26450,26450,26450,18
20240605,105900,1736734050,26400,26400,26400,26400,42
20240605,105800,1735625250,26400,26450,26450,26400,194
20240605,105700,1730503600,26400,26450,26450,26400,19
20240605,105600,1730001500,26400,26400,26400,26400,69
20240605,105500,1728179900,26400,26350,26400,26350,93
20240605,105400,1725728900,26350,26350,26350,26350,127
20240605,105300,1722382450,26400,26400,26400,26400,31
20240605,105200,1721564050,26350,26500,26500,26350,1277
20240605,105100,1687815400,26500,26550,26550,26500,806
20240605,105000,1666444750,26550,26550,26550,26550,106
20240605,104900,1663630450,26600,26700,26700,26600,854
20240605,104800,1640908200,26700,26700,26700,26700,500
20240605,104700,1627558200,26650,26650,26650,26650,104
20240605,104600,1624786600,26700,26700,26700,26700,9
20240605,104500,1624546300,26700,26700,26700,26700,0
20240605,104400,1624546300,26700,26700,26700,26700,10
20240605,104300,1624279300,26700,26650,26700,26650,53
20240605,104200,1622864250,26650,26650,26650,26600,114
20240605,104100,1619828200,26600,26600,26600,26600,297
20240605,104000,1611928000,26550,26550,26550,26550,40
20240605,103900,1610866000,26600,26650,26650,26600,2280
20240605,103800,1550118000,26650,26650,26650,26650,52
20240605,103700,1548732200,26650,26650,26650,26650,100
20240605,103600,1546067200,26650,26750,26850,26650,238
20240605,103500,1539715100,26750,26750,26750,26700,12
20240605,103400,1539394200,26750,26700,26750,26650,240
20240605,103300,1532992100,26700,26700,26700,26700,26
20240605,103200,1532297900,26700,26800,26800,26700,200
20240605,103100,1526949000,26850,26800,26850,26800,65
20240605,103000,1525203950,26850,26950,26950,26750,1880
20240605,102900,1474723300,26950,26900,26950,26800,1274
20240605,102800,1440400150,26900,26550,26900,26550,2340
20240605,102700,1377669150,26550,26500,26550,26500,172
20240605,102600,1373108000,26550,26550,26550,26550,127
20240605,102500,1369736150,26550,26500,26550,26500,78
20240605,102400,1367667750,26500,26500,26500,26500,10
20240605,102300,1367402750,26500,26500,26500,26500,50
20240605,102200,1366077750,26500,26500,26500,26500,1
20240605,102100,1366051250,26500,26500,26500,26500,318
20240605,102000,1357624250,26550,26550,26550,26550,3
20240605,101900,1357544600,26550,26600,26600,26550,156
20240605,101800,1353397750,26600,26600,26600,26600,60
20240605,101700,1351801750,26500,26500,26500,26500,406
20240605,101600,1341042750,26450,26400,26500,26350,371
20240605,101500,1331234800,26400,26350,26450,26350,515
20240605,101400,1317658850,26350,26350,26350,26350,129
20240605,101300,1314259700,26350,26300,26350,26300,116
20240605,101200,1311207750,26300,26350,26350,26250,387
20240605,101100,1301032400,26350,26450,26450,26350,1443
20240605,101000,1262983950,26450,26500,26500,26450,916
20240605,100900,1238755250,26450,26450,26450,26450,50
20240605,100800,1237432750,26450,26400,26450,26400,540
20240605,100700,1223155350,26350,26300,26350,26300,492
20240605,100600,1210197650,26300,26300,26300,26300,177
20240605,100500,1205542550,26300,26300,26350,26300,32
20240605,100400,1204700450,26350,26300,26350,26200,970
20240605,100300,1179232750,26300,26150,26300,26150,307
20240605,100200,1171193300,26150,26200,26200,26150,12
20240605,100100,1170879000,26150,26150,26150,26150,45
20240605,100000,1169702250,26150,26200,26200,26150,22
20240605,095900,1169125950,26150,26200,26200,26150,101
20240605,095800,1166479800,26200,26150,26200,26150,43
20240605,095700,1165355100,26150,26150,26150,26150,110
20240605,095600,1162478600,26150,26250,26250,26150,23
20240605,095500,1161875650,26100,26100,26100,26100,232
20240605,095400,1155820450,26100,26100,26100,26100,100
20240605,095300,1153210450,26050,26050,26050,26050,102
20240605,095200,1150553350,26050,26150,26150,26050,1487
20240605,095100,1111779900,26150,26200,26200,26150,591
20240605,095000,1096304650,26200,26250,26250,26200,11
20240605,094900,1096015950,26250,26250,26250,26250,0
20240605,094800,1096015950,26250,26350,26400,26250,335
20240605,094700,1087187700,26350,26350,26350,26350,51
20240605,094600,1085843850,26350,26350,26350,26350,11
20240605,094500,1085554000,26400,26300,26400,26300,587
20240605,094400,1070063300,26300,26250,26300,26250,570
20240605,094300,1055089500,26250,26200,26250,26200,926
20240605,094200,1030808450,26200,26200,26250,26200,100
20240605,094100,1028183650,26250,26200,26250,26200,13
20240605,094000,1027842500,26150,26250,26250,26100,87
20240605,093900,1025568250,26250,26100,26250,26050,613
20240605,093800,1009538350,26100,26100,26100,26100,64
20240605,093700,1007867950,26100,25850,26100,25800,1414
20240605,093600,971132050,25800,25900,25900,25800,670
20240605,093500,953830050,25850,25950,25950,25850,45
20240605,093400,952665500,25850,25900,25900,25850,45
20240605,093300,951502150,25850,25950,25950,25850,300
20240605,093200,943729450,25950,26000,26000,25950,651
20240605,093100,926815100,26000,25950,26000,25950,1299
20240605,093000,893105950,25950,26050,26050,25950,135
20240605,092900,889600000,26050,26050,26050,26050,15
20240605,092800,889209250,25950,25850,26050,25850,938
20240605,092700,864882050,25700,25850,25900,25700,6390
20240605,092600,700433850,25850,25950,26000,25850,2679
20240605,092500,631042250,25950,26000,26050,25950,153
20240605,092400,627068850,26000,26050,26050,25950,698
20240605,092300,608947050,26050,26050,26050,26050,128
20240605,092200,605612650,26100,26100,26100,26050,286
20240605,092100,598152300,26100,26150,26150,26050,6
20240605,092000,597995650,26150,26000,26150,25900,935
20240605,091900,573712700,26000,26050,26050,26000,1769
20240605,091800,527692000,26050,26150,26150,26050,448
20240605,091700,515999800,26200,26150,26200,26100,169
20240605,091600,511581000,26150,26200,26200,26000,2400
20240605,091500,449041700,26100,26350,26400,26100,3301
20240605,091400,362662950,26400,26450,26450,26400,1035
20240605,091300,335337550,26450,26450,26450,26450,236
20240605,091200,329095350,26500,26500,26500,26500,10
20240605,091100,328830350,26400,26450,26450,26400,322
20240605,091000,320323550,26450,26500,26500,26400,1473
20240605,090900,281376250,26500,26550,26600,26500,1217
20240605,090800,249078850,26550,26550,26750,26550,495
20240605,090700,235896700,26500,26500,26500,26500,101
20240605,090600,233220200,26500,26600,26600,26500,337
20240605,090500,224271700,26600,26550,26750,26550,960
20240605,090400,198619700,26500,26600,26700,26500,690
20240605,090300,180324400,26700,26500,26700,26500,700
20240605,090200,161691400,26650,26650,26650,26500,1924
20240605,090100,110660050,26650,26450,26650,26400,2090
20240605,090000,55255050,26450,26450,26600,26450,2088