KissMeData/033270/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191400,635269050,24000,24000,24000,24000,1280
20240613,191300,635269050,24000,24000,24000,24000,0
20240613,191200,635269050,24000,24000,24000,24000,0
20240613,191100,635269050,24000,24000,24000,24000,0
20240613,191000,635269050,24000,24000,24000,24000,0
20240613,190900,635269050,24000,24000,24000,24000,0
20240613,190800,635269050,24000,24000,24000,24000,0
20240613,190700,635269050,24000,24000,24000,24000,0
20240613,190600,635269050,24000,24000,24000,24000,0
20240613,190500,635269050,24000,24000,24000,24000,0
20240613,190400,635269050,24000,24000,24000,24000,0
20240613,190300,635269050,24000,24000,24000,24000,0
20240613,190200,635269050,24000,24000,24000,24000,0
20240613,190100,635269050,24000,24000,24000,24000,0
20240613,190000,635269050,24000,24000,24000,24000,0
20240613,185900,635269050,24000,24000,24000,24000,0
20240613,185800,635269050,24000,24000,24000,24000,0
20240613,185700,635269050,24000,24000,24000,24000,0
20240613,185600,635269050,24000,24000,24000,24000,0
20240613,185500,635269050,24000,24000,24000,24000,0
20240613,185400,635269050,24000,24000,24000,24000,0
20240613,185300,635269050,24000,24000,24000,24000,0
20240613,185200,635269050,24000,24000,24000,24000,0
20240613,185100,635269050,24000,24000,24000,24000,0
20240613,185000,635269050,24000,24000,24000,24000,0
20240613,184900,635269050,24000,24000,24000,24000,0
20240613,184800,635269050,24000,24000,24000,24000,0
20240613,184700,635269050,24000,24000,24000,24000,0
20240613,184600,635269050,24000,24000,24000,24000,0
20240613,184500,635269050,24000,24000,24000,24000,0
20240613,184400,635269050,24000,24000,24000,24000,1280
20240613,184300,635269050,24000,24000,24000,24000,0
20240613,184200,635269050,24000,24000,24000,24000,0
20240613,184100,635269050,24000,24000,24000,24000,0
20240613,184000,635269050,24000,24000,24000,24000,0
20240613,183900,635269050,24000,24000,24000,24000,0
20240613,183800,635269050,24000,24000,24000,24000,0
20240613,183700,635269050,24000,24000,24000,24000,0
20240613,183600,635269050,24000,24000,24000,24000,0
20240613,183500,635269050,24000,24000,24000,24000,0
20240613,183400,635269050,24000,24000,24000,24000,0
20240613,183300,635269050,24000,24000,24000,24000,0
20240613,183200,635269050,24000,24000,24000,24000,0
20240613,183100,635269050,24000,24000,24000,24000,0
20240613,183000,635269050,24000,24000,24000,24000,0
20240613,182900,635269050,24000,24000,24000,24000,0
20240613,182800,635269050,24000,24000,24000,24000,0
20240613,182700,635269050,24000,24000,24000,24000,0
20240613,182600,635269050,24000,24000,24000,24000,0
20240613,182500,635269050,24000,24000,24000,24000,0
20240613,182400,635269050,24000,24000,24000,24000,0
20240613,182300,635269050,24000,24000,24000,24000,0
20240613,182200,635269050,24000,24000,24000,24000,0
20240613,182100,635269050,24000,24000,24000,24000,0
20240613,182000,635269050,24000,24000,24000,24000,0
20240613,181900,635269050,24000,24000,24000,24000,0
20240613,181800,635269050,24000,24000,24000,24000,0
20240613,181700,635269050,24000,24000,24000,24000,0
20240613,181600,635269050,24000,24000,24000,24000,0
20240613,181500,635269050,24000,24000,24000,24000,0
20240613,181400,635269050,24000,24000,24000,24000,1280
20240613,181300,635269050,24000,24000,24000,24000,0
20240613,181200,635269050,24000,24000,24000,24000,0
20240613,181100,635269050,24000,24000,24000,24000,0
20240613,181000,635269050,24000,24000,24000,24000,0
20240613,180900,635269050,24000,24000,24000,24000,0
20240613,180800,635269050,24000,24000,24000,24000,0
20240613,180700,635269050,24000,24000,24000,24000,0
20240613,180600,635269050,24000,24000,24000,24000,0
20240613,180500,635269050,24000,24000,24000,24000,0
20240613,180400,635269050,24000,24000,24000,24000,0
20240613,180300,635269050,24000,24000,24000,24000,0
20240613,180200,635269050,24000,24000,24000,24000,0
20240613,180100,635269050,24000,24000,24000,24000,0
20240613,180000,635269050,24000,24000,24000,24000,0
20240613,175900,635269050,24000,24000,24000,24000,0
20240613,175800,635269050,24000,24000,24000,24000,0
20240613,175700,635269050,24000,24000,24000,24000,0
20240613,175600,635269050,24000,24000,24000,24000,0
20240613,175500,635269050,24000,24000,24000,24000,0
20240613,175400,635269050,24000,24000,24000,24000,0
20240613,175300,635269050,24000,24000,24000,24000,0
20240613,175200,635269050,24000,24000,24000,24000,0
20240613,175100,635269050,24000,24000,24000,24000,0
20240613,175000,635269050,24000,24000,24000,24000,0
20240613,174900,635269050,24000,24000,24000,24000,0
20240613,174800,635269050,24000,24000,24000,24000,0
20240613,174700,635269050,24000,24000,24000,24000,0
20240613,174600,635269050,24000,24000,24000,24000,0
20240613,174500,635269050,24000,24000,24000,24000,0
20240613,174400,635269050,24000,24000,24000,24000,1280
20240613,174300,635269050,24000,24000,24000,24000,0
20240613,174200,635269050,24000,24000,24000,24000,0
20240613,174100,635269050,24000,24000,24000,24000,0
20240613,174000,635269050,24000,24000,24000,24000,0
20240613,173900,635269050,24000,24000,24000,24000,0
20240613,173800,635269050,24000,24000,24000,24000,0
20240613,173700,635269050,24000,24000,24000,24000,0
20240613,173600,635269050,24000,24000,24000,24000,0
20240613,173500,635269050,24000,24000,24000,24000,0
20240613,173400,635269050,24000,24000,24000,24000,0
20240613,173300,635269050,24000,24000,24000,24000,0
20240613,173200,635269050,24000,24000,24000,24000,0
20240613,173100,635269050,24000,24000,24000,24000,0
20240613,173000,635269050,24000,24000,24000,24000,0
20240613,172900,635269050,24000,24000,24000,24000,0
20240613,172800,635269050,24000,24000,24000,24000,0
20240613,172700,635269050,24000,24000,24000,24000,0
20240613,172600,635269050,24000,24000,24000,24000,0
20240613,172500,635269050,24000,24000,24000,24000,0
20240613,172400,635269050,24000,24000,24000,24000,0
20240613,172300,635269050,24000,24000,24000,24000,0
20240613,172200,635269050,24000,24000,24000,24000,0
20240613,172100,635269050,24000,24000,24000,24000,0
20240613,172000,635269050,24000,24000,24000,24000,0
20240613,171900,635269050,24000,24000,24000,24000,0
20240613,171800,635269050,24000,24000,24000,24000,0
20240613,171700,635269050,24000,24000,24000,24000,0
20240613,171600,635269050,24000,24000,24000,24000,0
20240613,171500,635269050,24000,24000,24000,24000,0
20240613,171400,635269050,24000,24000,24000,24000,1280
20240613,171300,635269050,24000,24000,24000,24000,0
20240613,171200,635269050,24000,24000,24000,24000,0
20240613,171100,635269050,24000,24000,24000,24000,0
20240613,171000,635269050,24000,24000,24000,24000,0
20240613,170900,635269050,24000,24000,24000,24000,0
20240613,170800,635269050,24000,24000,24000,24000,0
20240613,170700,635269050,24000,24000,24000,24000,0
20240613,170600,635269050,24000,24000,24000,24000,0
20240613,170500,635269050,24000,24000,24000,24000,0
20240613,170400,635269050,24000,24000,24000,24000,0
20240613,170300,635269050,24000,24000,24000,24000,0
20240613,170200,635269050,24000,24000,24000,24000,0
20240613,170100,635269050,24000,24000,24000,24000,0
20240613,170000,635269050,24000,24000,24000,24000,0
20240613,165900,635269050,24000,24000,24000,24000,0
20240613,165800,635269050,24000,24000,24000,24000,0
20240613,165700,635269050,24000,24000,24000,24000,0
20240613,165600,635269050,24000,24000,24000,24000,0
20240613,165500,635269050,24000,24000,24000,24000,0
20240613,165400,635269050,24000,24000,24000,24000,0
20240613,165300,635269050,24000,24000,24000,24000,0
20240613,165200,635269050,24000,24000,24000,24000,0
20240613,165100,635269050,24000,24000,24000,24000,0
20240613,165000,635269050,24000,24000,24000,24000,0
20240613,164900,635269050,24000,24000,24000,24000,0
20240613,164800,635269050,24000,24000,24000,24000,0
20240613,164700,635269050,24000,24000,24000,24000,0
20240613,164600,635269050,24000,24000,24000,24000,0
20240613,164500,635269050,24000,24000,24000,24000,0
20240613,164400,635269050,24000,24000,24000,24000,1280
20240613,164300,635269050,24000,24000,24000,24000,0
20240613,164200,635269050,24000,24000,24000,24000,0
20240613,164100,635269050,24000,24000,24000,24000,0
20240613,164000,635269050,24000,24000,24000,24000,0
20240613,163900,635269050,24000,24000,24000,24000,0
20240613,163800,635269050,24000,24000,24000,24000,0
20240613,163700,635269050,24000,24000,24000,24000,0
20240613,163600,635269050,24000,24000,24000,24000,0
20240613,163500,635269050,24000,24000,24000,24000,0
20240613,163400,635269050,24000,24000,24000,24000,0
20240613,163300,635269050,24000,24000,24000,24000,0
20240613,163200,635269050,24000,24000,24000,24000,0
20240613,163100,635269050,24000,24000,24000,24000,0
20240613,163000,635269050,24000,24000,24000,24000,0
20240613,162900,635269050,24000,24000,24000,24000,0
20240613,162800,635269050,24000,24000,24000,24000,0
20240613,162700,635269050,24000,24000,24000,24000,0
20240613,162600,635269050,24000,24000,24000,24000,0
20240613,162500,635269050,24000,24000,24000,24000,0
20240613,162400,635269050,24000,24000,24000,24000,0
20240613,162300,635269050,24000,24000,24000,24000,0
20240613,162200,635269050,24000,24000,24000,24000,0
20240613,162100,635269050,24000,24000,24000,24000,0
20240613,162000,635269050,24000,24000,24000,24000,0
20240613,161900,635269050,24000,24000,24000,24000,0
20240613,161800,635269050,24000,24000,24000,24000,0
20240613,161700,635269050,24000,24000,24000,24000,0
20240613,161600,635269050,24000,24000,24000,24000,0
20240613,161500,635269050,24000,24000,24000,24000,0
20240613,161400,635269050,24000,24000,24000,24000,1280
20240613,161300,635269050,24000,24000,24000,24000,0
20240613,161200,635269050,24000,24000,24000,24000,0
20240613,161100,635269050,24000,24000,24000,24000,0
20240613,161000,635269050,24000,24000,24000,24000,0
20240613,160900,635269050,24000,24000,24000,24000,0
20240613,160800,635269050,24000,24000,24000,24000,0
20240613,160700,635269050,24000,24000,24000,24000,0
20240613,160600,635269050,24000,24000,24000,24000,0
20240613,160500,635269050,24000,24000,24000,24000,0
20240613,160400,635269050,24000,24000,24000,24000,0
20240613,160300,635269050,24000,24000,24000,24000,0
20240613,160200,635269050,24000,24000,24000,24000,0
20240613,160100,635269050,24000,24000,24000,24000,0
20240613,160000,635269050,24000,24000,24000,24000,0
20240613,155900,635269050,24000,24000,24000,24000,0
20240613,155800,635269050,24000,24000,24000,24000,0
20240613,155700,635269050,24000,24000,24000,24000,0
20240613,155600,635269050,24000,24000,24000,24000,0
20240613,155500,635269050,24000,24000,24000,24000,0
20240613,155400,635269050,24000,24000,24000,24000,0
20240613,155300,635269050,24000,24000,24000,24000,0
20240613,155200,635269050,24000,24000,24000,24000,0
20240613,155100,635269050,24000,24000,24000,24000,0
20240613,155000,635269050,24000,24000,24000,24000,0
20240613,154900,635269050,24000,24000,24000,24000,0
20240613,154800,635269050,24000,24000,24000,24000,0
20240613,154700,635269050,24000,24000,24000,24000,0
20240613,154600,635269050,24000,24000,24000,24000,0
20240613,154500,635269050,24000,24000,24000,24000,0
20240613,154400,635269050,24000,24000,24000,24000,1280
20240613,154300,635269050,24000,24000,24000,24000,0
20240613,154200,635269050,24000,24000,24000,24000,0
20240613,154100,635269050,24000,24000,24000,24000,0
20240613,154000,635269050,24000,24000,24000,24000,0
20240613,153900,635269050,24000,24000,24000,24000,0
20240613,153800,635269050,24000,24000,24000,24000,0
20240613,153700,635269050,24000,24000,24000,24000,0
20240613,153600,635269050,24000,24000,24000,24000,0
20240613,153500,635269050,24000,24000,24000,24000,0
20240613,153400,635269050,24000,24000,24000,24000,0
20240613,153300,635269050,24000,24000,24000,24000,0
20240613,153200,635269050,24000,24000,24000,24000,0
20240613,153100,635269050,24000,24000,24000,24000,0
20240613,153000,635269050,24000,24000,24000,24000,1280
20240613,152900,604549050,23950,23950,23950,23950,0
20240613,152800,604549050,23950,23950,23950,23950,0
20240613,152700,604549050,23950,23950,23950,23950,0
20240613,152600,604549050,23950,23950,23950,23950,0
20240613,152500,604549050,23950,23950,23950,23950,0
20240613,152400,604549050,23950,23950,23950,23950,0
20240613,152300,604549050,23950,23950,23950,23950,0
20240613,152200,604549050,23950,23950,23950,23950,0
20240613,152100,604549050,23950,23950,23950,23950,0
20240613,152000,604549050,23950,23950,23950,23950,0
20240613,151900,604549050,23950,23900,24000,23850,321
20240613,151800,596866450,23900,23850,23900,23850,69
20240613,151700,595218950,23900,23900,23950,23850,17
20240613,151600,594812250,23900,23950,23950,23850,13
20240613,151500,594501550,23900,23900,23950,23900,23
20240613,151400,593951750,23950,23950,23950,23950,1
20240613,151300,593927800,23900,23900,23950,23850,58
20240613,151200,592542950,23950,23950,23950,23850,1416
20240613,151100,558707500,23900,23900,23900,23900,45
20240613,151000,557632000,23950,23900,23950,23900,52
20240613,150900,556386650,23900,23900,23900,23900,0
20240613,150800,556386650,23900,23950,23950,23900,50
20240613,150700,555191000,23950,23950,23950,23950,1
20240613,150600,555167050,23950,23900,23950,23900,53
20240613,150500,553900200,24000,24000,24000,24000,50
20240613,150400,552700200,23950,23900,23950,23900,45
20240613,150300,551623950,24000,23950,24000,23950,11
20240613,150200,551360450,23900,23950,23950,23900,30
20240613,150100,550643350,23950,23950,23950,23950,111
20240613,150000,547984900,23950,23900,23950,23900,36
20240613,145900,547124450,23900,23900,23900,23900,1
20240613,145800,547100550,24000,24000,24000,23900,503
20240613,145700,535072350,24000,23950,24000,23950,309
20240613,145600,527657650,23950,23950,24000,23950,732
20240613,145500,510126200,24000,23950,24000,23950,42
20240613,145400,509120250,24000,24000,24000,24000,1
20240613,145300,509096250,24000,24000,24000,24000,1
20240613,145200,509072250,24000,24000,24000,24000,72
20240613,145100,507344250,24000,24000,24000,23950,47
20240613,145000,506218050,24000,24000,24000,24000,51
20240613,144900,504994050,23950,24000,24000,23950,2
20240613,144800,504946100,24000,24000,24000,24000,11
20240613,144700,504682100,24000,24000,24000,24000,1
20240613,144600,504658100,23950,24000,24000,23950,159
20240613,144500,500849000,24000,24000,24000,24000,0
20240613,144400,500849000,24000,24000,24000,24000,56
20240613,144300,499505000,24000,24000,24000,24000,2
20240613,144200,499457000,24000,24000,24000,24000,2
20240613,144100,499409000,23950,24000,24000,23950,49
20240613,144000,498235400,24000,24000,24000,23950,531
20240613,143900,485514400,24000,24000,24000,24000,1
20240613,143800,485490400,24000,24000,24000,24000,11
20240613,143700,485226400,23950,24000,24000,23950,101
20240613,143600,482807400,24000,24000,24000,24000,20
20240613,143500,482327400,23950,24000,24000,23950,84
20240613,143400,480313600,24000,24000,24000,24000,3
20240613,143300,480241600,24000,24000,24000,24000,1
20240613,143200,480217600,23950,23950,23950,23950,30
20240613,143100,479499100,24000,24000,24000,23950,208
20240613,143000,474507200,24000,24000,24000,23950,437
20240613,142900,464040800,24000,24000,24000,24000,1
20240613,142800,464016800,24000,24050,24050,23950,597
20240613,142700,449691350,24000,24000,24000,24000,36
20240613,142600,448827350,24050,24000,24050,24000,105
20240613,142500,446307300,24050,24000,24050,24000,90
20240613,142400,444147200,24000,24050,24050,24000,3
20240613,142300,444075150,24100,24100,24100,24100,0
20240613,142200,444075150,24100,24100,24100,24050,7
20240613,142100,443906500,24050,24000,24050,24000,31
20240613,142000,443162450,24000,24050,24050,24000,51
20240613,141900,441938350,24000,24050,24050,24000,52
20240613,141800,440690300,24050,24050,24050,24050,30
20240613,141700,439968800,24050,24100,24100,24050,16
20240613,141600,439583950,24050,24050,24050,24050,2
20240613,141500,439535850,24000,24100,24100,24000,434
20240613,141400,429099750,24100,24100,24100,24100,3
20240613,141300,429027450,24100,24100,24100,24050,36
20240613,141200,428161500,24100,24100,24150,24100,23
20240613,141100,427607150,24150,24150,24150,24150,2
20240613,141000,427558850,24100,24100,24100,24100,0
20240613,140900,427558850,24100,24150,24150,24100,41
20240613,140800,426569750,24150,24150,24150,24150,32
20240613,140700,425796950,24050,24050,24050,24050,29
20240613,140600,425099500,24150,24250,24250,24000,5346
20240613,140500,296436800,24300,24300,24300,24300,1
20240613,140400,296412500,24300,24300,24300,24300,1
20240613,140300,296388200,24250,24300,24300,24250,82
20240613,140200,294399650,24300,24300,24300,24300,1
20240613,140100,294375350,24300,24300,24300,24300,0
20240613,140000,294375350,24300,24300,24300,24300,1
20240613,135900,294351050,24300,24300,24300,24300,172
20240613,135800,290171450,24250,24250,24250,24250,0
20240613,135700,290171450,24250,24250,24250,24250,0
20240613,135600,290171450,24250,24250,24250,24200,51
20240613,135500,288937150,24300,24300,24300,24300,0
20240613,135400,288937150,24300,24300,24300,24200,54
20240613,135300,287630050,24250,24250,24250,24250,0
20240613,135200,287630050,24250,24250,24250,24250,3
20240613,135100,287557300,24250,24200,24250,24200,459
20240613,135000,276428850,24250,24250,24250,24250,1
20240613,134900,276404600,24250,24250,24250,24250,1
20240613,134800,276380350,24250,24250,24250,24250,0
20240613,134700,276380350,24250,24250,24250,24250,1
20240613,134600,276356100,24250,24250,24250,24250,1
20240613,134500,276331850,24250,24250,24250,24250,2
20240613,134400,276283350,24250,24250,24250,24250,7
20240613,134300,276113600,24250,24250,24250,24250,0
20240613,134200,276113600,24250,24250,24250,24250,1
20240613,134100,276089350,24250,24300,24300,24250,6
20240613,134000,275943600,24300,24300,24300,24300,1
20240613,133900,275919300,24300,24300,24300,24300,2
20240613,133800,275870700,24200,24200,24200,24200,280
20240613,133700,269094700,24200,24300,24300,24200,50
20240613,133600,267884500,24300,24300,24300,24300,1
20240613,133500,267860200,24300,24300,24300,24300,0
20240613,133400,267860200,24300,24300,24300,24300,2
20240613,133300,267811600,24250,24250,24250,24250,1
20240613,133200,267787350,24250,24300,24300,24250,3
20240613,133100,267714500,24250,24250,24250,24250,0
20240613,133000,267714500,24250,24250,24250,24250,0
20240613,132900,267714500,24250,24300,24300,24250,2
20240613,132800,267665950,24300,24300,24300,24250,204
20240613,132700,262718850,24250,24250,24250,24250,98
20240613,132600,260342350,24250,24250,24250,24250,1
20240613,132500,260318100,24250,24300,24300,24250,208
20240613,132400,255274000,24200,24250,24250,24200,10
20240613,132300,255031950,24200,24200,24200,24200,0
20240613,132200,255031950,24200,24250,24250,24200,204
20240613,132100,250085100,24250,24250,24250,24250,0
20240613,132000,250085100,24250,24250,24250,24250,73
20240613,131900,248314850,24300,24300,24300,24300,1
20240613,131800,248290550,24300,24300,24300,24300,0
20240613,131700,248290550,24300,24300,24300,24300,31
20240613,131600,247537250,24300,24300,24300,24300,1
20240613,131500,247512950,24300,24300,24300,24300,63
20240613,131400,245982050,24250,24250,24250,24250,464
20240613,131300,234730050,24300,24300,24300,24300,1
20240613,131200,234705750,24300,24300,24300,24300,1
20240613,131100,234681450,24300,24300,24300,24300,2
20240613,131000,234632850,24300,24300,24300,24300,0
20240613,130900,234632850,24300,24300,24300,24300,1
20240613,130800,234608550,24250,24300,24300,24250,6
20240613,130700,234463000,24250,24300,24300,24250,5
20240613,130600,234341700,24300,24250,24300,24250,2
20240613,130500,234293150,24300,24300,24300,24300,1
20240613,130400,234268850,24300,24300,24300,24300,1
20240613,130300,234244550,24300,24300,24300,24300,1
20240613,130200,234220250,24300,24300,24300,24300,2
20240613,130100,234171650,24300,24300,24300,24300,0
20240613,130000,234171650,24300,24250,24300,24250,2
20240613,125900,234123100,24300,24300,24300,24300,2
20240613,125800,234074500,24300,24300,24300,24300,1
20240613,125700,234050200,24300,24300,24300,24300,0
20240613,125600,234050200,24300,24300,24300,24300,1
20240613,125500,234025900,24300,24300,24300,24300,0
20240613,125400,234025900,24300,24300,24300,24300,226
20240613,125300,228534100,24300,24300,24300,24300,1
20240613,125200,228509800,24300,24300,24300,24300,0
20240613,125100,228509800,24300,24300,24300,24300,5
20240613,125000,228388300,24300,24300,24300,24250,300
20240613,124900,221109650,24300,24300,24300,24300,37
20240613,124800,220210550,24300,24300,24300,24300,0
20240613,124700,220210550,24300,24300,24300,24300,1
20240613,124600,220186250,24300,24300,24300,24300,115
20240613,124500,217391750,24300,24300,24300,24300,0
20240613,124400,217391750,24300,24300,24300,24300,1
20240613,124300,217367450,24250,24250,24250,24250,0
20240613,124200,217367450,24250,24250,24250,24250,0
20240613,124100,217367450,24250,24250,24250,24250,0
20240613,124000,217367450,24250,24250,24250,24250,0
20240613,123900,217367450,24250,24250,24250,24250,0
20240613,123800,217367450,24250,24250,24250,24250,99
20240613,123700,214966700,24250,24250,24250,24250,0
20240613,123600,214966700,24250,24250,24250,24250,0
20240613,123500,214966700,24250,24250,24250,24250,1
20240613,123400,214942450,24250,24250,24250,24250,151
20240613,123300,211280700,24200,24200,24200,24200,162
20240613,123200,207360300,24250,24250,24250,24250,250
20240613,123100,201297800,24250,24250,24250,24250,0
20240613,123000,201297800,24250,24250,24250,24250,0
20240613,122900,201297800,24250,24250,24250,24250,1
20240613,122800,201273550,24250,24250,24250,24250,5
20240613,122700,201152300,24200,24200,24200,24200,0
20240613,122600,201152300,24200,24250,24250,24200,14
20240613,122500,200813450,24250,24250,24250,24250,115
20240613,122400,198024700,24250,24250,24250,24250,379
20240613,122300,188833950,24300,24300,24300,24300,0
20240613,122200,188833950,24300,24300,24300,24300,0
20240613,122100,188833950,24300,24300,24300,24300,4
20240613,122000,188736750,24300,24300,24300,24300,1
20240613,121900,188712450,24300,24300,24300,24300,0
20240613,121800,188712450,24300,24300,24300,24300,0
20240613,121700,188712450,24300,24300,24300,24300,0
20240613,121600,188712450,24300,24300,24300,24300,143
20240613,121500,185237550,24300,24300,24300,24300,0
20240613,121400,185237550,24300,24300,24300,24300,0
20240613,121300,185237550,24300,24300,24300,24300,0
20240613,121200,185237550,24300,24300,24300,24300,0
20240613,121100,185237550,24300,24300,24300,24300,0
20240613,121000,185237550,24300,24300,24300,24300,0
20240613,120900,185237550,24300,24300,24300,24300,0
20240613,120800,185237550,24300,24300,24300,24300,0
20240613,120700,185237550,24300,24300,24300,24300,0
20240613,120600,185237550,24300,24300,24300,24300,0
20240613,120500,185237550,24300,24300,24300,24300,0
20240613,120400,185237550,24300,24300,24300,24300,0
20240613,120300,185237550,24300,24300,24300,24300,0
20240613,120200,185237550,24300,24300,24300,24300,0
20240613,120100,185237550,24300,24300,24300,24300,0
20240613,120000,185237550,24300,24300,24300,24300,0
20240613,115900,185237550,24300,24300,24300,24300,0
20240613,115800,185237550,24300,24300,24300,24300,0
20240613,115700,185237550,24300,24300,24300,24300,0
20240613,115600,185237550,24300,24300,24300,24300,1
20240613,115500,185213250,24300,24300,24300,24300,0
20240613,115400,185213250,24300,24300,24300,24300,2
20240613,115300,185164650,24300,24300,24300,24300,1
20240613,115200,185140350,24300,24300,24300,24300,0
20240613,115100,185140350,24300,24300,24300,24300,0
20240613,115000,185140350,24300,24300,24300,24300,0
20240613,114900,185140350,24300,24300,24300,24300,1
20240613,114800,185116050,24300,24250,24300,24250,129
20240613,114700,181987650,24250,24250,24250,24250,0
20240613,114600,181987650,24250,24250,24250,24250,792
20240613,114500,162781650,24250,24250,24250,24250,0
20240613,114400,162781650,24250,24250,24250,24250,0
20240613,114300,162781650,24250,24250,24250,24250,0
20240613,114200,162781650,24250,24250,24250,24250,0
20240613,114100,162781650,24250,24300,24300,24250,11
20240613,114000,162514850,24300,24300,24300,24300,30
20240613,113900,161785850,24300,24300,24300,24300,1
20240613,113800,161761550,24300,24300,24300,24300,0
20240613,113700,161761550,24300,24300,24300,24300,0
20240613,113600,161761550,24300,24300,24300,24300,0
20240613,113500,161761550,24300,24300,24300,24300,51
20240613,113400,160522250,24350,24350,24350,24350,0
20240613,113300,160522250,24350,24350,24350,24350,35
20240613,113200,159670000,24400,24400,24400,24400,2
20240613,113100,159621200,24350,24350,24350,24350,0
20240613,113000,159621200,24350,24350,24350,24350,0
20240613,112900,159621200,24350,24350,24350,24350,0
20240613,112800,159621200,24350,24350,24350,24350,0
20240613,112700,159621200,24350,24350,24350,24350,100
20240613,112600,157186200,24350,24350,24350,24350,0
20240613,112500,157186200,24350,24350,24350,24350,4
20240613,112400,157088800,24350,24350,24350,24350,0
20240613,112300,157088800,24350,24350,24350,24350,20
20240613,112200,156601800,24350,24350,24350,24350,51
20240613,112100,155359950,24300,24300,24300,24300,0
20240613,112000,155359950,24300,24300,24300,24300,178
20240613,111900,151034550,24250,24250,24250,24250,0
20240613,111800,151034550,24250,24250,24250,24250,0
20240613,111700,151034550,24250,24250,24250,24250,0
20240613,111600,151034550,24250,24250,24250,24250,0
20240613,111500,151034550,24250,24250,24250,24250,152
20240613,111400,147348550,24250,24250,24250,24250,100
20240613,111300,144923550,24250,24250,24250,24250,6
20240613,111200,144778050,24250,24250,24250,24250,3
20240613,111100,144705300,24250,24250,24250,24250,93
20240613,111000,142450050,24250,24250,24250,24250,50
20240613,110900,141237550,24250,24250,24250,24250,0
20240613,110800,141237550,24250,24250,24250,24250,0
20240613,110700,141237550,24250,24250,24250,24250,25
20240613,110600,140631300,24250,24250,24250,24250,0
20240613,110500,140631300,24250,24250,24250,24250,0
20240613,110400,140631300,24250,24250,24250,24250,0
20240613,110300,140631300,24250,24250,24250,24250,259
20240613,110200,134350550,24300,24300,24300,24300,2
20240613,110100,134301950,24300,24300,24300,24300,0
20240613,110000,134301950,24300,24300,24300,24300,200
20240613,105900,129441950,24250,24250,24250,24250,90
20240613,105800,127259450,24250,24200,24250,24200,45
20240613,105700,126170350,24200,24200,24200,24200,59
20240613,105600,124742550,24200,24200,24200,24200,43
20240613,105500,123701950,24200,24200,24200,24200,20
20240613,105400,123217950,24200,24200,24200,24200,34
20240613,105300,122395150,24200,24200,24200,24200,5
20240613,105200,122274150,24200,24200,24200,24200,4
20240613,105100,122177350,24200,24150,24200,24150,193
20240613,105000,117516300,24200,24200,24200,24200,3
20240613,104900,117443700,24150,24150,24150,24150,17
20240613,104800,117033150,24150,24150,24150,24150,0
20240613,104700,117033150,24150,24150,24150,24150,0
20240613,104600,117033150,24150,24150,24150,24150,0
20240613,104500,117033150,24150,24200,24200,24150,14
20240613,104400,116694400,24200,24200,24200,24200,112
20240613,104300,113984000,24200,24200,24200,24200,0
20240613,104200,113984000,24200,24200,24200,24200,0
20240613,104100,113984000,24200,24200,24200,24200,57
20240613,104000,112604600,24200,24200,24200,24200,0
20240613,103900,112604600,24200,24200,24200,24200,0
20240613,103800,112604600,24200,24200,24200,24200,0
20240613,103700,112604600,24200,24200,24200,24200,0
20240613,103600,112604600,24200,24200,24200,24200,0
20240613,103500,112604600,24200,24200,24200,24200,100
20240613,103400,110184600,24200,24200,24200,24200,0
20240613,103300,110184600,24200,24200,24200,24200,0
20240613,103200,110184600,24200,24200,24200,24200,50
20240613,103100,108974600,24250,24250,24250,24250,1
20240613,103000,108950350,24250,24250,24250,24250,1
20240613,102900,108926100,24200,24200,24200,24200,0
20240613,102800,108926100,24200,24200,24200,24200,0
20240613,102700,108926100,24200,24200,24200,24200,0
20240613,102600,108926100,24200,24200,24200,24200,500
20240613,102500,96826100,24250,24250,24250,24250,0
20240613,102400,96826100,24250,24250,24250,24250,20
20240613,102300,96341100,24250,24250,24250,24250,10
20240613,102200,96098600,24200,24200,24200,24200,0
20240613,102100,96098600,24200,24200,24200,24200,10
20240613,102000,95856600,24200,24200,24200,24200,0
20240613,101900,95856600,24200,24200,24200,24200,0
20240613,101800,95856600,24200,24200,24200,24200,0
20240613,101700,95856600,24200,24200,24200,24200,38
20240613,101600,94937000,24200,24250,24250,24200,300
20240613,101500,87668150,24300,24300,24300,24300,0
20240613,101400,87668150,24300,24250,24300,24250,17
20240613,101300,87255850,24250,24250,24250,24250,42
20240613,101200,86237350,24250,24250,24250,24250,5
20240613,101100,86116100,24250,24250,24250,24250,0
20240613,101000,86116100,24250,24250,24250,24250,0
20240613,100900,86116100,24250,24250,24250,24250,7
20240613,100800,85946350,24250,24250,24250,24250,0
20240613,100700,85946350,24250,24250,24250,24250,18
20240613,100600,85509850,24250,24250,24250,24250,0
20240613,100500,85509850,24250,24250,24250,24250,1
20240613,100400,85485600,24250,24250,24250,24250,0
20240613,100300,85485600,24250,24250,24250,24250,1
20240613,100200,85461350,24250,24250,24250,24250,0
20240613,100100,85461350,24250,24250,24250,24250,0
20240613,100000,85461350,24250,24200,24250,24200,4
20240613,095900,85364500,24200,24200,24200,24200,0
20240613,095800,85364500,24200,24300,24300,24200,47
20240613,095700,84226600,24200,24250,24250,24200,100
20240613,095600,81804450,24250,24250,24250,24250,0
20240613,095500,81804450,24250,24250,24250,24250,285
20240613,095400,74893200,24250,24250,24250,24250,79
20240613,095300,72977450,24250,24250,24250,24250,200
20240613,095200,68127450,24300,24300,24300,24300,7
20240613,095100,67957350,24400,24400,24400,24400,0
20240613,095000,67957350,24400,24400,24400,24400,0
20240613,094900,67957350,24400,24400,24400,24400,1
20240613,094800,67932950,24300,24300,24300,24300,0
20240613,094700,67932950,24300,24300,24300,24300,9
20240613,094600,67714250,24400,24400,24400,24400,0
20240613,094500,67714250,24400,24300,24400,24300,570
20240613,094400,53808150,24350,24350,24350,24350,0
20240613,094300,53808150,24350,24350,24350,24350,0
20240613,094200,53808150,24350,24350,24350,24350,5
20240613,094100,53686400,24350,24350,24350,24350,21
20240613,094000,53175050,24350,24350,24350,24350,1
20240613,093900,53150700,24300,24300,24300,24300,408
20240613,093800,43236300,24300,24250,24300,24250,2
20240613,093700,43187750,24200,24200,24200,24200,1
20240613,093600,43163550,24250,24250,24250,24250,2
20240613,093500,43115050,24250,24250,24250,24250,9
20240613,093400,42896800,24250,24250,24250,24250,107
20240613,093300,40302050,24250,24250,24250,24250,40
20240613,093200,39332050,24250,24250,24250,24250,0
20240613,093100,39332050,24250,24250,24250,24250,18
20240613,093000,38895550,24250,24250,24250,24250,0
20240613,092900,38895550,24250,24250,24250,24250,0
20240613,092800,38895550,24250,24250,24250,24250,0
20240613,092700,38895550,24250,24250,24250,24250,8
20240613,092600,38701550,24300,24300,24300,24300,18
20240613,092500,38264150,24250,24250,24250,24250,35
20240613,092400,37415400,24250,24200,24250,24200,2
20240613,092300,37366950,24200,24200,24200,24200,0
20240613,092200,37366950,24200,24200,24200,24200,10
20240613,092100,37124950,24300,24300,24300,24300,20
20240613,092000,36638950,24200,24250,24300,24200,308
20240613,091900,29167200,24250,24300,24300,24250,20
20240613,091800,28681250,24350,24350,24350,24350,0
20240613,091700,28681250,24350,24350,24350,24350,0
20240613,091600,28681250,24350,24350,24350,24350,0
20240613,091500,28681250,24350,24350,24350,24300,177
20240613,091400,24377400,24350,24350,24350,24350,194
20240613,091300,19653500,24350,24350,24350,24350,2
20240613,091200,19604800,24350,24350,24350,24350,0
20240613,091100,19604800,24350,24350,24350,24350,0
20240613,091000,19604800,24350,24350,24350,24350,0
20240613,090900,19604800,24350,24350,24350,24350,0
20240613,090800,19604800,24350,24350,24350,24350,301
20240613,090700,12275450,24350,24350,24350,24350,0
20240613,090600,12275450,24350,24350,24350,24350,0
20240613,090500,12275450,24350,24350,24350,24350,31
20240613,090400,11520600,24350,24350,24350,24350,10
20240613,090300,11277100,24400,24400,24400,24400,57
20240613,090200,9886300,24400,24400,24400,24400,310
20240613,090100,2322300,24450,24450,24450,24450,0
20240613,090000,2322300,24450,24450,24450,24350,95