KissMeData/272110/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,210200,1930440600,20800,20800,20800,20800,1731
20240626,210100,1930440600,20800,20800,20800,20800,0
20240626,210000,1930440600,20800,20800,20800,20800,0
20240626,205900,1930440600,20800,20800,20800,20800,0
20240626,205800,1930440600,20800,20800,20800,20800,0
20240626,205700,1930440600,20800,20800,20800,20800,0
20240626,205600,1930440600,20800,20800,20800,20800,0
20240626,205500,1930440600,20800,20800,20800,20800,0
20240626,205400,1930440600,20800,20800,20800,20800,0
20240626,205300,1930440600,20800,20800,20800,20800,0
20240626,205200,1930440600,20800,20800,20800,20800,0
20240626,205100,1930440600,20800,20800,20800,20800,0
20240626,205000,1930440600,20800,20800,20800,20800,0
20240626,204900,1930440600,20800,20800,20800,20800,0
20240626,204800,1930440600,20800,20800,20800,20800,0
20240626,204700,1930440600,20800,20800,20800,20800,0
20240626,204600,1930440600,20800,20800,20800,20800,0
20240626,204500,1930440600,20800,20800,20800,20800,0
20240626,204400,1930440600,20800,20800,20800,20800,0
20240626,204300,1930440600,20800,20800,20800,20800,0
20240626,204200,1930440600,20800,20800,20800,20800,0
20240626,204100,1930440600,20800,20800,20800,20800,0
20240626,204000,1930440600,20800,20800,20800,20800,0
20240626,203900,1930440600,20800,20800,20800,20800,0
20240626,203800,1930440600,20800,20800,20800,20800,0
20240626,203700,1930440600,20800,20800,20800,20800,0
20240626,203600,1930440600,20800,20800,20800,20800,0
20240626,203500,1930440600,20800,20800,20800,20800,0
20240626,203400,1930440600,20800,20800,20800,20800,0
20240626,203300,1930440600,20800,20800,20800,20800,0
20240626,203200,1930440600,20800,20800,20800,20800,1731
20240626,203100,1930440600,20800,20800,20800,20800,0
20240626,203000,1930440600,20800,20800,20800,20800,0
20240626,202900,1930440600,20800,20800,20800,20800,0
20240626,202800,1930440600,20800,20800,20800,20800,0
20240626,202700,1930440600,20800,20800,20800,20800,0
20240626,202600,1930440600,20800,20800,20800,20800,0
20240626,202500,1930440600,20800,20800,20800,20800,0
20240626,202400,1930440600,20800,20800,20800,20800,0
20240626,202300,1930440600,20800,20800,20800,20800,0
20240626,202200,1930440600,20800,20800,20800,20800,0
20240626,202100,1930440600,20800,20800,20800,20800,0
20240626,202000,1930440600,20800,20800,20800,20800,0
20240626,201900,1930440600,20800,20800,20800,20800,0
20240626,201800,1930440600,20800,20800,20800,20800,0
20240626,201700,1930440600,20800,20800,20800,20800,0
20240626,201600,1930440600,20800,20800,20800,20800,0
20240626,201500,1930440600,20800,20800,20800,20800,0
20240626,201400,1930440600,20800,20800,20800,20800,0
20240626,201300,1930440600,20800,20800,20800,20800,0
20240626,201200,1930440600,20800,20800,20800,20800,0
20240626,201100,1930440600,20800,20800,20800,20800,0
20240626,201000,1930440600,20800,20800,20800,20800,0
20240626,200900,1930440600,20800,20800,20800,20800,0
20240626,200800,1930440600,20800,20800,20800,20800,0
20240626,200700,1930440600,20800,20800,20800,20800,0
20240626,200600,1930440600,20800,20800,20800,20800,0
20240626,200500,1930440600,20800,20800,20800,20800,0
20240626,200400,1930440600,20800,20800,20800,20800,0
20240626,200300,1930440600,20800,20800,20800,20800,0
20240626,200200,1930440600,20800,20800,20800,20800,1731
20240626,200100,1930440600,20800,20800,20800,20800,0
20240626,200000,1930440600,20800,20800,20800,20800,0
20240626,195900,1930440600,20800,20800,20800,20800,0
20240626,195800,1930440600,20800,20800,20800,20800,0
20240626,195700,1930440600,20800,20800,20800,20800,0
20240626,195600,1930440600,20800,20800,20800,20800,0
20240626,195500,1930440600,20800,20800,20800,20800,0
20240626,195400,1930440600,20800,20800,20800,20800,0
20240626,195300,1930440600,20800,20800,20800,20800,0
20240626,195200,1930440600,20800,20800,20800,20800,0
20240626,195100,1930440600,20800,20800,20800,20800,0
20240626,195000,1930440600,20800,20800,20800,20800,0
20240626,194900,1930440600,20800,20800,20800,20800,0
20240626,194800,1930440600,20800,20800,20800,20800,0
20240626,194700,1930440600,20800,20800,20800,20800,0
20240626,194600,1930440600,20800,20800,20800,20800,0
20240626,194500,1930440600,20800,20800,20800,20800,0
20240626,194400,1930440600,20800,20800,20800,20800,0
20240626,194300,1930440600,20800,20800,20800,20800,0
20240626,194200,1930440600,20800,20800,20800,20800,0
20240626,194100,1930440600,20800,20800,20800,20800,0
20240626,194000,1930440600,20800,20800,20800,20800,0
20240626,193900,1930440600,20800,20800,20800,20800,0
20240626,193800,1930440600,20800,20800,20800,20800,0
20240626,193700,1930440600,20800,20800,20800,20800,0
20240626,193600,1930440600,20800,20800,20800,20800,0
20240626,193500,1930440600,20800,20800,20800,20800,0
20240626,193400,1930440600,20800,20800,20800,20800,0
20240626,193300,1930440600,20800,20800,20800,20800,0
20240626,193200,1930440600,20800,20800,20800,20800,1731
20240626,193100,1930440600,20800,20800,20800,20800,0
20240626,193000,1930440600,20800,20800,20800,20800,0
20240626,192900,1930440600,20800,20800,20800,20800,0
20240626,192800,1930440600,20800,20800,20800,20800,0
20240626,192700,1930440600,20800,20800,20800,20800,0
20240626,192600,1930440600,20800,20800,20800,20800,0
20240626,192500,1930440600,20800,20800,20800,20800,0
20240626,192400,1930440600,20800,20800,20800,20800,0
20240626,192300,1930440600,20800,20800,20800,20800,0
20240626,192200,1930440600,20800,20800,20800,20800,0
20240626,192100,1930440600,20800,20800,20800,20800,0
20240626,192000,1930440600,20800,20800,20800,20800,0
20240626,191900,1930440600,20800,20800,20800,20800,0
20240626,191800,1930440600,20800,20800,20800,20800,0
20240626,191700,1930440600,20800,20800,20800,20800,0
20240626,191600,1930440600,20800,20800,20800,20800,0
20240626,191500,1930440600,20800,20800,20800,20800,0
20240626,191400,1930440600,20800,20800,20800,20800,0
20240626,191300,1930440600,20800,20800,20800,20800,0
20240626,191200,1930440600,20800,20800,20800,20800,0
20240626,191100,1930440600,20800,20800,20800,20800,0
20240626,191000,1930440600,20800,20800,20800,20800,0
20240626,190900,1930440600,20800,20800,20800,20800,0
20240626,190800,1930440600,20800,20800,20800,20800,0
20240626,190700,1930440600,20800,20800,20800,20800,0
20240626,190600,1930440600,20800,20800,20800,20800,0
20240626,190500,1930440600,20800,20800,20800,20800,0
20240626,190400,1930440600,20800,20800,20800,20800,0
20240626,190300,1930440600,20800,20800,20800,20800,0
20240626,190200,1930440600,20800,20800,20800,20800,1731
20240626,190100,1930440600,20800,20800,20800,20800,0
20240626,190000,1930440600,20800,20800,20800,20800,0
20240626,185900,1930440600,20800,20800,20800,20800,0
20240626,185800,1930440600,20800,20800,20800,20800,0
20240626,185700,1930440600,20800,20800,20800,20800,0
20240626,185600,1930440600,20800,20800,20800,20800,0
20240626,185500,1930440600,20800,20800,20800,20800,0
20240626,185400,1930440600,20800,20800,20800,20800,0
20240626,185300,1930440600,20800,20800,20800,20800,0
20240626,185200,1930440600,20800,20800,20800,20800,0
20240626,185100,1930440600,20800,20800,20800,20800,0
20240626,185000,1930440600,20800,20800,20800,20800,0
20240626,184900,1930440600,20800,20800,20800,20800,0
20240626,184800,1930440600,20800,20800,20800,20800,0
20240626,184700,1930440600,20800,20800,20800,20800,0
20240626,184600,1930440600,20800,20800,20800,20800,0
20240626,184500,1930440600,20800,20800,20800,20800,0
20240626,184400,1930440600,20800,20800,20800,20800,0
20240626,184300,1930440600,20800,20800,20800,20800,0
20240626,184200,1930440600,20800,20800,20800,20800,0
20240626,184100,1930440600,20800,20800,20800,20800,0
20240626,184000,1930440600,20800,20800,20800,20800,0
20240626,183900,1930440600,20800,20800,20800,20800,0
20240626,183800,1930440600,20800,20800,20800,20800,0
20240626,183700,1930440600,20800,20800,20800,20800,0
20240626,183600,1930440600,20800,20800,20800,20800,0
20240626,183500,1930440600,20800,20800,20800,20800,0
20240626,183400,1930440600,20800,20800,20800,20800,0
20240626,183300,1930440600,20800,20800,20800,20800,0
20240626,183200,1930440600,20800,20800,20800,20800,1731
20240626,183100,1930440600,20800,20800,20800,20800,0
20240626,183000,1930440600,20800,20800,20800,20800,0
20240626,182900,1930440600,20800,20800,20800,20800,0
20240626,182800,1930440600,20800,20800,20800,20800,0
20240626,182700,1930440600,20800,20800,20800,20800,0
20240626,182600,1930440600,20800,20800,20800,20800,0
20240626,182500,1930440600,20800,20800,20800,20800,0
20240626,182400,1930440600,20800,20800,20800,20800,0
20240626,182300,1930440600,20800,20800,20800,20800,0
20240626,182200,1930440600,20800,20800,20800,20800,0
20240626,182100,1930440600,20800,20800,20800,20800,0
20240626,182000,1930440600,20800,20800,20800,20800,0
20240626,181900,1930440600,20800,20800,20800,20800,0
20240626,181800,1930440600,20800,20800,20800,20800,0
20240626,181700,1930440600,20800,20800,20800,20800,0
20240626,181600,1930440600,20800,20800,20800,20800,0
20240626,181500,1930440600,20800,20800,20800,20800,0
20240626,181400,1930440600,20800,20800,20800,20800,0
20240626,181300,1930440600,20800,20800,20800,20800,0
20240626,181200,1930440600,20800,20800,20800,20800,0
20240626,181100,1930440600,20800,20800,20800,20800,0
20240626,181000,1930440600,20800,20800,20800,20800,0
20240626,180900,1930440600,20800,20800,20800,20800,0
20240626,180800,1930440600,20800,20800,20800,20800,0
20240626,180700,1930440600,20800,20800,20800,20800,0
20240626,180600,1930440600,20800,20800,20800,20800,0
20240626,180500,1930440600,20800,20800,20800,20800,0
20240626,180400,1930440600,20800,20800,20800,20800,0
20240626,180300,1930440600,20800,20800,20800,20800,0
20240626,180200,1930440600,20800,20800,20800,20800,1731
20240626,180100,1930440600,20800,20800,20800,20800,0
20240626,180000,1930440600,20800,20800,20800,20800,0
20240626,175900,1930440600,20800,20800,20800,20800,0
20240626,175800,1930440600,20800,20800,20800,20800,0
20240626,175700,1930440600,20800,20800,20800,20800,0
20240626,175600,1930440600,20800,20800,20800,20800,0
20240626,175500,1930440600,20800,20800,20800,20800,0
20240626,175400,1930440600,20800,20800,20800,20800,0
20240626,175300,1930440600,20800,20800,20800,20800,0
20240626,175200,1930440600,20800,20800,20800,20800,0
20240626,175100,1930440600,20800,20800,20800,20800,0
20240626,175000,1930440600,20800,20800,20800,20800,0
20240626,174900,1930440600,20800,20800,20800,20800,0
20240626,174800,1930440600,20800,20800,20800,20800,0
20240626,174700,1930440600,20800,20800,20800,20800,0
20240626,174600,1930440600,20800,20800,20800,20800,0
20240626,174500,1930440600,20800,20800,20800,20800,0
20240626,174400,1930440600,20800,20800,20800,20800,0
20240626,174300,1930440600,20800,20800,20800,20800,0
20240626,174200,1930440600,20800,20800,20800,20800,0
20240626,174100,1930440600,20800,20800,20800,20800,0
20240626,174000,1930440600,20800,20800,20800,20800,0
20240626,173900,1930440600,20800,20800,20800,20800,0
20240626,173800,1930440600,20800,20800,20800,20800,0
20240626,173700,1930440600,20800,20800,20800,20800,0
20240626,173600,1930440600,20800,20800,20800,20800,0
20240626,173500,1930440600,20800,20800,20800,20800,0
20240626,173400,1930440600,20800,20800,20800,20800,0
20240626,173300,1930440600,20800,20800,20800,20800,0
20240626,173200,1930440600,20800,20800,20800,20800,1731
20240626,173100,1930440600,20800,20800,20800,20800,0
20240626,173000,1930440600,20800,20800,20800,20800,0
20240626,172900,1930440600,20800,20800,20800,20800,0
20240626,172800,1930440600,20800,20800,20800,20800,0
20240626,172700,1930440600,20800,20800,20800,20800,0
20240626,172600,1930440600,20800,20800,20800,20800,0
20240626,172500,1930440600,20800,20800,20800,20800,0
20240626,172400,1930440600,20800,20800,20800,20800,0
20240626,172300,1930440600,20800,20800,20800,20800,0
20240626,172200,1930440600,20800,20800,20800,20800,0
20240626,172100,1930440600,20800,20800,20800,20800,0
20240626,172000,1930440600,20800,20800,20800,20800,0
20240626,171900,1930440600,20800,20800,20800,20800,0
20240626,171800,1930440600,20800,20800,20800,20800,0
20240626,171700,1930440600,20800,20800,20800,20800,0
20240626,171600,1930440600,20800,20800,20800,20800,0
20240626,171500,1930440600,20800,20800,20800,20800,0
20240626,171400,1930440600,20800,20800,20800,20800,0
20240626,171300,1930440600,20800,20800,20800,20800,0
20240626,171200,1930440600,20800,20800,20800,20800,0
20240626,171100,1930440600,20800,20800,20800,20800,0
20240626,171000,1930440600,20800,20800,20800,20800,0
20240626,170900,1930440600,20800,20800,20800,20800,0
20240626,170800,1930440600,20800,20800,20800,20800,0
20240626,170700,1930440600,20800,20800,20800,20800,0
20240626,170600,1930440600,20800,20800,20800,20800,0
20240626,170500,1930440600,20800,20800,20800,20800,0
20240626,170400,1930440600,20800,20800,20800,20800,0
20240626,170300,1930440600,20800,20800,20800,20800,0
20240626,170200,1930440600,20800,20800,20800,20800,1731
20240626,170100,1930440600,20800,20800,20800,20800,0
20240626,170000,1930440600,20800,20800,20800,20800,0
20240626,165900,1930440600,20800,20800,20800,20800,0
20240626,165800,1930440600,20800,20800,20800,20800,0
20240626,165700,1930440600,20800,20800,20800,20800,0
20240626,165600,1930440600,20800,20800,20800,20800,0
20240626,165500,1930440600,20800,20800,20800,20800,0
20240626,165400,1930440600,20800,20800,20800,20800,0
20240626,165300,1930440600,20800,20800,20800,20800,0
20240626,165200,1930440600,20800,20800,20800,20800,0
20240626,165100,1930440600,20800,20800,20800,20800,0
20240626,165000,1930440600,20800,20800,20800,20800,0
20240626,164900,1930440600,20800,20800,20800,20800,0
20240626,164800,1930440600,20800,20800,20800,20800,0
20240626,164700,1930440600,20800,20800,20800,20800,0
20240626,164600,1930440600,20800,20800,20800,20800,0
20240626,164500,1930440600,20800,20800,20800,20800,0
20240626,164400,1930440600,20800,20800,20800,20800,0
20240626,164300,1930440600,20800,20800,20800,20800,0
20240626,164200,1930440600,20800,20800,20800,20800,0
20240626,164100,1930440600,20800,20800,20800,20800,0
20240626,164000,1930440600,20800,20800,20800,20800,0
20240626,163900,1930440600,20800,20800,20800,20800,0
20240626,163800,1930440600,20800,20800,20800,20800,0
20240626,163700,1930440600,20800,20800,20800,20800,0
20240626,163600,1930440600,20800,20800,20800,20800,0
20240626,163500,1930440600,20800,20800,20800,20800,0
20240626,163400,1930440600,20800,20800,20800,20800,0
20240626,163300,1930440600,20800,20800,20800,20800,0
20240626,163200,1930440600,20800,20800,20800,20800,1731
20240626,163100,1930440600,20800,20800,20800,20800,0
20240626,163000,1930440600,20800,20800,20800,20800,0
20240626,162900,1930440600,20800,20800,20800,20800,0
20240626,162800,1930440600,20800,20800,20800,20800,0
20240626,162700,1930440600,20800,20800,20800,20800,0
20240626,162600,1930440600,20800,20800,20800,20800,0
20240626,162500,1930440600,20800,20800,20800,20800,0
20240626,162400,1930440600,20800,20800,20800,20800,0
20240626,162300,1930440600,20800,20800,20800,20800,0
20240626,162200,1930440600,20800,20800,20800,20800,0
20240626,162100,1930440600,20800,20800,20800,20800,0
20240626,162000,1930440600,20800,20800,20800,20800,0
20240626,161900,1930440600,20800,20800,20800,20800,0
20240626,161800,1930440600,20800,20800,20800,20800,0
20240626,161700,1930440600,20800,20800,20800,20800,0
20240626,161600,1930440600,20800,20800,20800,20800,0
20240626,161500,1930440600,20800,20800,20800,20800,0
20240626,161400,1930440600,20800,20800,20800,20800,0
20240626,161300,1930440600,20800,20800,20800,20800,0
20240626,161200,1930440600,20800,20800,20800,20800,0
20240626,161100,1930440600,20800,20800,20800,20800,0
20240626,161000,1930440600,20800,20800,20800,20800,0
20240626,160900,1930440600,20800,20800,20800,20800,0
20240626,160800,1930440600,20800,20800,20800,20800,0
20240626,160700,1930440600,20800,20800,20800,20800,0
20240626,160600,1930440600,20800,20800,20800,20800,0
20240626,160500,1930440600,20800,20800,20800,20800,0
20240626,160400,1930440600,20800,20800,20800,20800,0
20240626,160300,1930440600,20800,20800,20800,20800,0
20240626,160200,1930440600,20800,20800,20800,20800,1731
20240626,160100,1930440600,20800,20800,20800,20800,0
20240626,160000,1930440600,20800,20800,20800,20800,0
20240626,155900,1930440600,20800,20800,20800,20800,0
20240626,155800,1930440600,20800,20800,20800,20800,0
20240626,155700,1930440600,20800,20800,20800,20800,0
20240626,155600,1930440600,20800,20800,20800,20800,0
20240626,155500,1930440600,20800,20800,20800,20800,0
20240626,155400,1930440600,20800,20800,20800,20800,0
20240626,155300,1930440600,20800,20800,20800,20800,0
20240626,155200,1930440600,20800,20800,20800,20800,0
20240626,155100,1930440600,20800,20800,20800,20800,0
20240626,155000,1930440600,20800,20800,20800,20800,0
20240626,154900,1930440600,20800,20800,20800,20800,0
20240626,154800,1930440600,20800,20800,20800,20800,0
20240626,154700,1930440600,20800,20800,20800,20800,0
20240626,154600,1930440600,20800,20800,20800,20800,0
20240626,154500,1930440600,20800,20800,20800,20800,0
20240626,154400,1930440600,20800,20800,20800,20800,0
20240626,154300,1930440600,20800,20800,20800,20800,0
20240626,154200,1930440600,20800,20800,20800,20800,0
20240626,154100,1930440600,20800,20800,20800,20800,0
20240626,154000,1930440600,20800,20800,20800,20800,0
20240626,153900,1930440600,20800,20800,20800,20800,0
20240626,153800,1930440600,20800,20800,20800,20800,0
20240626,153700,1930440600,20800,20800,20800,20800,0
20240626,153600,1930440600,20800,20800,20800,20800,0
20240626,153500,1930440600,20800,20800,20800,20800,0
20240626,153400,1930440600,20800,20800,20800,20800,0
20240626,153300,1930440600,20800,20800,20800,20800,0
20240626,153200,1930440600,20800,20800,20800,20800,1731
20240626,153100,1930440600,20800,20800,20800,20800,0
20240626,153000,1930440600,20800,20800,20800,20800,1731
20240626,152900,1894435800,20750,20750,20750,20750,0
20240626,152800,1894435800,20750,20750,20750,20750,0
20240626,152700,1894435800,20750,20750,20750,20750,0
20240626,152600,1894435800,20750,20750,20750,20750,0
20240626,152500,1894435800,20750,20750,20750,20750,0
20240626,152400,1894435800,20750,20750,20750,20750,0
20240626,152300,1894435800,20750,20750,20750,20750,0
20240626,152200,1894435800,20750,20750,20750,20750,0
20240626,152100,1894435800,20750,20750,20750,20750,0
20240626,152000,1894435800,20750,20750,20750,20750,0
20240626,151900,1894435800,20750,20800,20800,20750,28
20240626,151800,1893854400,20800,20750,20800,20750,8
20240626,151700,1893688300,20800,20800,20800,20800,0
20240626,151600,1893688300,20800,20750,20800,20700,547
20240626,151500,1882349200,20750,20800,20800,20750,79
20240626,151400,1880709450,20800,20800,20800,20800,0
20240626,151300,1880709450,20800,20750,20800,20750,279
20240626,151200,1874917700,20800,20800,20800,20750,57
20240626,151100,1873734350,20800,20800,20850,20800,491
20240626,151000,1863520050,20850,20800,20850,20800,599
20240626,150900,1851058450,20850,20850,20850,20850,3
20240626,150800,1850995900,20850,20850,20850,20850,50
20240626,150700,1849953400,20850,20850,20850,20850,55
20240626,150600,1848806650,20850,20850,20850,20850,10
20240626,150500,1848598150,20850,20850,20850,20850,0
20240626,150400,1848598150,20850,20850,20850,20850,480
20240626,150300,1838590150,20850,20850,20850,20850,246
20240626,150200,1833461050,20850,20850,20850,20850,10
20240626,150100,1833252550,20800,20850,20850,20800,52
20240626,150000,1832168950,20850,20800,20850,20800,6
20240626,145900,1832043900,20850,20850,20850,20850,1
20240626,145800,1832023050,20850,20850,20850,20850,7
20240626,145700,1831877100,20850,20850,20850,20850,0
20240626,145600,1831877100,20850,20850,20850,20850,0
20240626,145500,1831877100,20850,20850,20850,20850,10
20240626,145400,1831668600,20850,20850,20850,20850,9
20240626,145300,1831480950,20850,20850,20850,20850,5
20240626,145200,1831376700,20850,20850,20850,20850,0
20240626,145100,1831376700,20850,20850,20850,20850,7
20240626,145000,1831230750,20800,20800,20800,20800,56
20240626,144900,1830065950,20800,20800,20800,20800,2
20240626,144800,1830024350,20800,20800,20800,20800,0
20240626,144700,1830024350,20800,20800,20800,20800,20
20240626,144600,1829608350,20850,20850,20850,20850,1
20240626,144500,1829587500,20800,20800,20800,20800,5
20240626,144400,1829483500,20850,20800,20850,20800,5
20240626,144300,1829379400,20800,20800,20800,20800,0
20240626,144200,1829379400,20800,20800,20800,20800,77
20240626,144100,1827777800,20700,20700,20700,20700,0
20240626,144000,1827777800,20700,20700,20700,20700,6
20240626,143900,1827653600,20850,20750,20850,20750,916
20240626,143800,1808621600,20700,20750,20750,20700,42
20240626,143700,1807751550,20750,20800,20800,20750,242
20240626,143600,1802730000,20750,20750,20750,20750,3
20240626,143500,1802667750,20750,20800,20800,20750,304
20240626,143400,1796356400,20800,20800,20800,20800,0
20240626,143300,1796356400,20800,20800,20800,20800,8
20240626,143200,1796190000,20800,20800,20800,20800,25
20240626,143100,1795670000,20800,20800,20800,20800,9
20240626,143000,1795482800,20800,20800,20800,20800,80
20240626,142900,1793818800,20800,20800,20800,20800,211
20240626,142800,1789430000,20800,20800,20800,20800,1
20240626,142700,1789409200,20750,20750,20750,20750,0
20240626,142600,1789409200,20750,20750,20750,20750,0
20240626,142500,1789409200,20750,20800,20850,20750,44
20240626,142400,1788496000,20850,20850,20850,20850,3
20240626,142300,1788433450,20800,20800,20800,20800,0
20240626,142200,1788433450,20800,20800,20800,20800,0
20240626,142100,1788433450,20800,20850,20850,20800,142
20240626,142000,1785479600,20800,20800,20800,20800,0
20240626,141900,1785479600,20800,20800,20800,20800,1
20240626,141800,1785458800,20800,20850,20850,20800,9
20240626,141700,1785271350,20850,20750,20850,20750,1094
20240626,141600,1762492550,20750,20750,20750,20750,66
20240626,141500,1761123050,20700,20700,20700,20700,0
20240626,141400,1761123050,20700,20700,20700,20700,0
20240626,141300,1761123050,20700,20700,20700,20700,0
20240626,141200,1761123050,20700,20700,20700,20700,1
20240626,141100,1761102350,20700,20700,20700,20700,3
20240626,141000,1761040250,20800,20700,20800,20700,250
20240626,140900,1755846050,20650,20650,20650,20650,0
20240626,140800,1755846050,20650,20650,20650,20650,50
20240626,140700,1754813550,20650,20700,20700,20650,213
20240626,140600,1750415000,20700,20700,20700,20700,0
20240626,140500,1750415000,20700,20700,20700,20700,0
20240626,140400,1750415000,20700,20700,20700,20700,0
20240626,140300,1750415000,20700,20700,20700,20700,150
20240626,140200,1747310000,20800,20800,20800,20800,0
20240626,140100,1747310000,20800,20800,20800,20800,40
20240626,140000,1746478000,20800,20700,20800,20700,17
20240626,135900,1746126000,20750,20750,20750,20750,0
20240626,135800,1746126000,20750,20750,20750,20750,50
20240626,135700,1745088500,20750,20750,20750,20750,18
20240626,135600,1744715000,20700,20700,20700,20700,185
20240626,135500,1740885500,20700,20750,20750,20700,312
20240626,135400,1734426300,20750,20750,20750,20750,0
20240626,135300,1734426300,20750,20750,20750,20750,48
20240626,135200,1733430300,20800,20800,20800,20800,957
20240626,135100,1713524700,20750,20750,20750,20750,94
20240626,135000,1711574200,20700,20700,20700,20700,4
20240626,134900,1711491400,20650,20650,20650,20650,0
20240626,134800,1711491400,20650,20700,20700,20650,126
20240626,134700,1708884850,20700,20750,20750,20700,403
20240626,134600,1700524850,20800,20800,20800,20800,442
20240626,134500,1691331250,20800,20800,20800,20800,50
20240626,134400,1690291250,20800,20800,20800,20800,79
20240626,134300,1688648050,20800,20800,20800,20800,0
20240626,134200,1688648050,20800,20800,20800,20800,0
20240626,134100,1688648050,20800,20800,20800,20800,73
20240626,134000,1687129650,20800,20800,20800,20800,35
20240626,133900,1686401650,20800,20800,20800,20800,73
20240626,133800,1684883250,20800,20800,20800,20800,17
20240626,133700,1684529650,20800,20850,20850,20800,136
20240626,133600,1681696000,20800,20800,20800,20800,0
20240626,133500,1681696000,20800,20800,20800,20800,335
20240626,133400,1674728000,20800,20800,20800,20750,110
20240626,133300,1672440250,20750,20750,20750,20750,29
20240626,133200,1671838500,20750,20750,20750,20750,0
20240626,133100,1671838500,20750,20800,20800,20750,338
20240626,133000,1664820250,20800,20850,20850,20800,491
20240626,132900,1654607300,20850,20850,20850,20850,1
20240626,132800,1654586450,20850,20850,20850,20850,321
20240626,132700,1647893600,20850,20850,20850,20850,542
20240626,132600,1636592900,20850,20850,20850,20850,130
20240626,132500,1633882400,20850,20850,20850,20850,428
20240626,132400,1624958600,20850,20850,20850,20850,24
20240626,132300,1624458200,20800,20800,20800,20800,52
20240626,132200,1623376600,20900,20900,20900,20900,0
20240626,132100,1623376600,20900,20800,20900,20800,865
20240626,132000,1605333500,20800,20800,20800,20800,75
20240626,131900,1603773500,20850,20850,20850,20850,40
20240626,131800,1602939500,20800,20800,20800,20800,0
20240626,131700,1602939500,20800,20800,20800,20800,0
20240626,131600,1602939500,20800,20800,20800,20800,0
20240626,131500,1602939500,20800,20800,20800,20800,19
20240626,131400,1602544300,20800,20800,20800,20800,32
20240626,131300,1601878700,20900,20900,20900,20800,182
20240626,131200,1598078700,20900,20900,20950,20900,241
20240626,131100,1593033000,20900,20850,20950,20800,2667
20240626,131000,1537361900,20800,20800,20800,20800,384
20240626,130900,1529374700,20800,20700,20800,20700,7372
20240626,130800,1376627700,20700,20650,20700,20650,550
20240626,130700,1365268700,20600,20600,20600,20600,162
20240626,130600,1361931500,20600,20600,20600,20600,6
20240626,130500,1361807900,20550,20550,20550,20550,0
20240626,130400,1361807900,20550,20550,20550,20550,35
20240626,130300,1361088650,20600,20500,20600,20500,580
20240626,130200,1349141350,20500,20500,20500,20500,20
20240626,130100,1348731350,20500,20550,20600,20500,290
20240626,130000,1342772900,20550,20550,20550,20550,0
20240626,125900,1342772900,20550,20550,20550,20550,3
20240626,125800,1342711250,20500,20550,20550,20500,750
20240626,125700,1327326300,20600,20600,20600,20600,0
20240626,125600,1327326300,20600,20600,20600,20600,0
20240626,125500,1327326300,20600,20600,20600,20600,0
20240626,125400,1327326300,20600,20600,20600,20600,0
20240626,125300,1327326300,20600,20600,20600,20600,0
20240626,125200,1327326300,20600,20600,20600,20600,90
20240626,125100,1325472300,20600,20600,20600,20600,0
20240626,125000,1325472300,20600,20600,20600,20600,0
20240626,124900,1325472300,20600,20600,20600,20600,0
20240626,124800,1325472300,20600,20600,20600,20600,0
20240626,124700,1325472300,20600,20600,20600,20600,0
20240626,124600,1325472300,20600,20600,20600,20600,10
20240626,124500,1325266300,20550,20550,20550,20550,10
20240626,124400,1325060800,20600,20600,20600,20600,238
20240626,124300,1320158000,20600,20600,20600,20600,329
20240626,124200,1313380600,20600,20600,20600,20600,1799
20240626,124100,1276321200,20600,20600,20600,20600,125
20240626,124000,1273746200,20650,20650,20650,20650,0
20240626,123900,1273746200,20650,20650,20650,20650,0
20240626,123800,1273746200,20650,20650,20650,20650,11
20240626,123700,1273519050,20600,20600,20600,20600,0
20240626,123600,1273519050,20600,20600,20600,20600,94
20240626,123500,1271582650,20650,20650,20650,20650,17
20240626,123400,1271231600,20650,20650,20650,20650,0
20240626,123300,1271231600,20650,20650,20650,20650,0
20240626,123200,1271231600,20650,20650,20650,20650,0
20240626,123100,1271231600,20650,20600,20650,20600,86
20240626,123000,1269459650,20600,20600,20600,20600,0
20240626,122900,1269459650,20600,20600,20600,20600,0
20240626,122800,1269459650,20600,20600,20600,20600,22
20240626,122700,1269006450,20650,20650,20650,20650,0
20240626,122600,1269006450,20650,20650,20650,20650,0
20240626,122500,1269006450,20650,20600,20650,20600,69
20240626,122400,1267582600,20650,20650,20650,20650,0
20240626,122300,1267582600,20650,20650,20650,20650,1
20240626,122200,1267561950,20650,20650,20650,20650,2
20240626,122100,1267520650,20650,20650,20650,20650,1
20240626,122000,1267500000,20600,20600,20600,20600,0
20240626,121900,1267500000,20600,20600,20600,20600,0
20240626,121800,1267500000,20600,20650,20650,20600,4275
20240626,121700,1179291450,20650,20650,20650,20650,0
20240626,121600,1179291450,20650,20700,20700,20650,54
20240626,121500,1178176150,20650,20650,20650,20650,0
20240626,121400,1178176150,20650,20650,20650,20650,0
20240626,121300,1178176150,20650,20650,20650,20650,42
20240626,121200,1177308850,20650,20650,20650,20650,13
20240626,121100,1177040400,20650,20650,20650,20650,0
20240626,121000,1177040400,20650,20600,20650,20600,22
20240626,120900,1176587100,20650,20650,20650,20650,10
20240626,120800,1176380600,20650,20650,20650,20650,13
20240626,120700,1176112150,20700,20650,20700,20650,167
20240626,120600,1172657800,20700,20650,20700,20650,3
20240626,120500,1172595750,20650,20650,20650,20650,196
20240626,120400,1168548350,20700,20700,20700,20700,339
20240626,120300,1161531050,20700,20650,20700,20650,2093
20240626,120200,1118213400,20650,20650,20650,20650,0
20240626,120100,1118213400,20650,20650,20650,20650,0
20240626,120000,1118213400,20650,20650,20650,20650,0
20240626,115900,1118213400,20650,20650,20650,20650,44
20240626,115800,1117304800,20650,20650,20650,20650,0
20240626,115700,1117304800,20650,20650,20650,20650,51
20240626,115600,1116251650,20650,20650,20650,20650,52
20240626,115500,1115177850,20650,20650,20650,20650,0
20240626,115400,1115177850,20650,20650,20650,20650,68
20240626,115300,1113773650,20600,20600,20600,20600,49
20240626,115200,1112764250,20600,20600,20600,20600,0
20240626,115100,1112764250,20600,20600,20600,20600,200
20240626,115000,1108644250,20650,20650,20650,20650,54
20240626,114900,1107529150,20650,20650,20650,20650,40
20240626,114800,1106703150,20650,20650,20700,20650,3088
20240626,114700,1042901850,20600,20600,20600,20600,98
20240626,114600,1040883050,20600,20600,20600,20600,26
20240626,114500,1040347450,20600,20650,20650,20600,151
20240626,114400,1037236800,20650,20650,20650,20650,0
20240626,114300,1037236800,20650,20650,20650,20650,5
20240626,114200,1037133550,20650,20650,20650,20650,121
20240626,114100,1034634900,20650,20650,20650,20650,0
20240626,114000,1034634900,20650,20650,20650,20650,0
20240626,113900,1034634900,20650,20650,20650,20650,0
20240626,113800,1034634900,20650,20600,20650,20600,134
20240626,113700,1031873800,20600,20600,20600,20600,0
20240626,113600,1031873800,20600,20600,20600,20600,3
20240626,113500,1031812000,20600,20600,20600,20600,0
20240626,113400,1031812000,20600,20600,20600,20600,255
20240626,113300,1026559000,20600,20600,20600,20600,2
20240626,113200,1026517800,20650,20650,20650,20650,2
20240626,113100,1026476500,20650,20650,20650,20650,4
20240626,113000,1026393900,20600,20650,20650,20600,85
20240626,112900,1024642850,20650,20650,20650,20650,0
20240626,112800,1024642850,20650,20650,20650,20650,0
20240626,112700,1024642850,20650,20650,20650,20650,0
20240626,112600,1024642850,20650,20650,20650,20650,5
20240626,112500,1024539600,20650,20600,20650,20600,13
20240626,112400,1024271750,20650,20650,20650,20650,0
20240626,112300,1024271750,20650,20650,20650,20650,11
20240626,112200,1024044600,20600,20600,20600,20600,2
20240626,112100,1024003400,20600,20600,20600,20600,143
20240626,112000,1021057600,20600,20600,20600,20600,17
20240626,111900,1020707400,20600,20650,20650,20600,109
20240626,111800,1018460550,20600,20600,20600,20550,288
20240626,111700,1012528500,20600,20600,20600,20600,100
20240626,111600,1010468500,20600,20550,20600,20550,21
20240626,111500,1010036150,20550,20550,20550,20550,0
20240626,111400,1010036150,20550,20550,20550,20550,0
20240626,111300,1010036150,20550,20550,20550,20500,216
20240626,111200,1005604100,20550,20550,20550,20550,10
20240626,111100,1005398600,20550,20550,20550,20550,469
20240626,111000,995760650,20600,20600,20600,20600,0
20240626,110900,995760650,20600,20600,20600,20600,9
20240626,110800,995575250,20650,20650,20650,20650,0
20240626,110700,995575250,20650,20650,20650,20650,0
20240626,110600,995575250,20650,20650,20650,20650,0
20240626,110500,995575250,20650,20650,20650,20650,0
20240626,110400,995575250,20650,20550,20650,20550,142
20240626,110300,992647150,20650,20650,20650,20650,40
20240626,110200,991821150,20600,20600,20600,20600,0
20240626,110100,991821150,20600,20600,20600,20600,26
20240626,110000,991285550,20600,20600,20600,20600,0
20240626,105900,991285550,20600,20600,20600,20600,2
20240626,105800,991244350,20600,20600,20600,20600,1
20240626,105700,991223750,20550,20550,20550,20550,0
20240626,105600,991223750,20550,20550,20550,20550,0
20240626,105500,991223750,20550,20600,20600,20550,27
20240626,105400,990668650,20600,20600,20600,20600,212
20240626,105300,986301450,20650,20650,20650,20650,0
20240626,105200,986301450,20650,20650,20650,20650,0
20240626,105100,986301450,20650,20650,20650,20650,0
20240626,105000,986301450,20650,20650,20650,20650,244
20240626,104900,981262850,20650,20650,20650,20650,0
20240626,104800,981262850,20650,20600,20650,20600,227
20240626,104700,976585050,20650,20650,20650,20650,2
20240626,104600,976543750,20600,20600,20600,20600,0
20240626,104500,976543750,20600,20600,20600,20600,261
20240626,104400,971167150,20600,20600,20600,20600,87
20240626,104300,969374950,20600,20600,20600,20600,135
20240626,104200,966593950,20550,20550,20550,20550,122
20240626,104100,964086850,20550,20550,20550,20550,26
20240626,104000,963552550,20500,20500,20500,20500,0
20240626,103900,963552550,20500,20500,20500,20500,1
20240626,103800,963532050,20500,20500,20500,20500,1
20240626,103700,963511550,20500,20500,20500,20500,0
20240626,103600,963511550,20500,20500,20500,20500,0
20240626,103500,963511550,20500,20500,20500,20500,60
20240626,103400,962281550,20550,20550,20550,20550,19
20240626,103300,961891100,20550,20450,20550,20450,101
20240626,103200,959821550,20450,20450,20450,20450,5
20240626,103100,959719300,20450,20450,20450,20450,0
20240626,103000,959719300,20450,20450,20450,20450,0
20240626,102900,959719300,20450,20450,20450,20450,1
20240626,102800,959698850,20450,20450,20450,20450,9
20240626,102700,959514800,20400,20400,20400,20400,0
20240626,102600,959514800,20400,20450,20450,20400,61
20240626,102500,958268300,20450,20450,20450,20450,0
20240626,102400,958268300,20450,20450,20450,20450,0
20240626,102300,958268300,20450,20450,20450,20450,0
20240626,102200,958268300,20450,20450,20450,20450,0
20240626,102100,958268300,20450,20450,20450,20450,0
20240626,102000,958268300,20450,20400,20450,20400,2
20240626,101900,958227450,20500,20400,20500,20300,2691
20240626,101800,903494650,20400,20500,20500,20400,890
20240626,101700,885316700,20450,20450,20450,20450,100
20240626,101600,883271700,20450,20450,20450,20450,6
20240626,101500,883149000,20450,20450,20450,20450,78
20240626,101400,881553900,20450,20450,20450,20450,0
20240626,101300,881553900,20450,20500,20500,20450,357
20240626,101200,874250200,20450,20450,20450,20450,0
20240626,101100,874250200,20450,20450,20450,20450,16
20240626,101000,873923000,20450,20500,20500,20450,17
20240626,100900,873575300,20450,20500,20500,20450,300
20240626,100800,867428050,20550,20750,20750,20550,311
20240626,100700,861027450,20750,20800,20800,20750,44
20240626,100600,860112500,20800,20650,20800,20650,873
20240626,100500,842063300,20800,20800,20800,20800,10
20240626,100400,841855300,20800,20800,20800,20800,197
20240626,100300,837757700,20850,20750,20850,20750,2538
20240626,100200,785028950,20750,20750,20750,20700,22
20240626,100100,784572650,20750,20600,20750,20600,95
20240626,100000,782608000,20450,20750,20750,20450,2684
20240626,095900,727360900,20750,20800,20800,20750,748
20240626,095800,711824850,20800,20600,20800,20600,4657
20240626,095700,615424900,20650,20600,20650,20600,53
20240626,095600,614330700,20600,20650,20650,20600,159
20240626,095500,611050250,20600,20600,20600,20600,279
20240626,095400,605302850,20600,20550,20600,20550,579
20240626,095300,593388950,20500,20500,20500,20500,1
20240626,095200,593368450,20500,20500,20500,20500,118
20240626,095100,590949450,20550,20550,20550,20550,3
20240626,095000,590887800,20500,20550,20550,20500,820
20240626,094900,574051800,20600,20600,20600,20600,9
20240626,094800,573866400,20550,20500,20550,20500,310
20240626,094700,567508500,20500,20600,20600,20500,509
20240626,094600,557046850,20600,20700,20700,20600,1175
20240626,094500,532841550,20650,20650,20700,20650,378
20240626,094400,525035800,20650,20650,20700,20650,1423
20240626,094300,495650450,20600,20550,20600,20550,238
20240626,094200,490747750,20600,20650,20650,20600,368
20240626,094100,483149300,20600,20550,20650,20550,693
20240626,094000,468882900,20500,20500,20600,20500,488
20240626,093900,458830600,20600,20550,20600,20500,153
20240626,093800,455686450,20550,20500,20550,20500,462
20240626,093700,446197500,20500,20550,20550,20500,894
20240626,093600,427870450,20500,20550,20550,20400,31
20240626,093500,427234800,20500,20350,20500,20350,2317
20240626,093400,379791300,20350,20350,20350,20350,200
20240626,093300,375721300,20450,20450,20450,20450,0
20240626,093200,375721300,20450,20450,20450,20450,1049
20240626,093100,354269250,20300,20300,20300,20300,0
20240626,093000,354269250,20300,20450,20450,20300,6
20240626,092900,354146850,20300,20300,20300,20300,58
20240626,092800,352969450,20450,20350,20450,20350,300
20240626,092700,346843600,20300,20300,20300,20300,1
20240626,092600,346823300,20300,20350,20350,20300,654
20240626,092500,333529550,20350,20350,20350,20350,1
20240626,092400,333509200,20350,20450,20450,20350,410
20240626,092300,325165200,20450,20450,20450,20450,35
20240626,092200,324449450,20450,20450,20450,20450,0
20240626,092100,324449450,20450,20400,20450,20400,1961
20240626,092000,284395950,20400,20300,20400,20300,166
20240626,091900,281015900,20350,20200,20350,20200,235
20240626,091800,276256150,20200,20250,20250,20200,348
20240626,091700,269219150,20250,20250,20250,20250,0
20240626,091600,269219150,20250,20250,20250,20250,10
20240626,091500,269016650,20250,20250,20250,20250,0
20240626,091400,269016650,20250,20300,20300,20250,505
20240626,091300,258784200,20300,20300,20300,20300,646
20240626,091200,245670400,20350,20350,20350,20350,0
20240626,091100,245670400,20350,20400,20400,20350,1013
20240626,091000,225035150,20400,20400,20400,20400,93
20240626,090900,223137950,20400,20450,20450,20400,1099
20240626,090800,200683350,20450,20450,20450,20450,101
20240626,090700,198617900,20450,20450,20500,20400,1258
20240626,090600,172892950,20450,20450,20450,20400,901
20240626,090500,154468150,20450,20300,20450,20300,1273
20240626,090400,128569100,20300,20300,20300,20300,629
20240626,090300,115800400,20350,20250,20350,20250,1681
20240626,090200,81664550,20250,20250,20250,20250,506
20240626,090100,71418050,20250,20150,20250,20050,1106
20240626,090000,49203550,20200,20350,20350,20050,2443