KissMeData/300080/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,210300,851004950,27000,27000,27000,27000,518
20240613,210200,851004950,27000,27000,27000,27000,0
20240613,210100,851004950,27000,27000,27000,27000,0
20240613,210000,851004950,27000,27000,27000,27000,0
20240613,205900,851004950,27000,27000,27000,27000,0
20240613,205800,851004950,27000,27000,27000,27000,0
20240613,205700,851004950,27000,27000,27000,27000,0
20240613,205600,851004950,27000,27000,27000,27000,0
20240613,205500,851004950,27000,27000,27000,27000,0
20240613,205400,851004950,27000,27000,27000,27000,0
20240613,205300,851004950,27000,27000,27000,27000,0
20240613,205200,851004950,27000,27000,27000,27000,0
20240613,205100,851004950,27000,27000,27000,27000,0
20240613,205000,851004950,27000,27000,27000,27000,0
20240613,204900,851004950,27000,27000,27000,27000,0
20240613,204800,851004950,27000,27000,27000,27000,0
20240613,204700,851004950,27000,27000,27000,27000,0
20240613,204600,851004950,27000,27000,27000,27000,0
20240613,204500,851004950,27000,27000,27000,27000,0
20240613,204400,851004950,27000,27000,27000,27000,0
20240613,204300,851004950,27000,27000,27000,27000,0
20240613,204200,851004950,27000,27000,27000,27000,0
20240613,204100,851004950,27000,27000,27000,27000,0
20240613,204000,851004950,27000,27000,27000,27000,0
20240613,203900,851004950,27000,27000,27000,27000,0
20240613,203800,851004950,27000,27000,27000,27000,0
20240613,203700,851004950,27000,27000,27000,27000,0
20240613,203600,851004950,27000,27000,27000,27000,0
20240613,203500,851004950,27000,27000,27000,27000,0
20240613,203400,851004950,27000,27000,27000,27000,0
20240613,203300,851004950,27000,27000,27000,27000,518
20240613,203200,851004950,27000,27000,27000,27000,0
20240613,203100,851004950,27000,27000,27000,27000,0
20240613,203000,851004950,27000,27000,27000,27000,0
20240613,202900,851004950,27000,27000,27000,27000,0
20240613,202800,851004950,27000,27000,27000,27000,0
20240613,202700,851004950,27000,27000,27000,27000,0
20240613,202600,851004950,27000,27000,27000,27000,0
20240613,202500,851004950,27000,27000,27000,27000,0
20240613,202400,851004950,27000,27000,27000,27000,0
20240613,202300,851004950,27000,27000,27000,27000,0
20240613,202200,851004950,27000,27000,27000,27000,0
20240613,202100,851004950,27000,27000,27000,27000,0
20240613,202000,851004950,27000,27000,27000,27000,0
20240613,201900,851004950,27000,27000,27000,27000,0
20240613,201800,851004950,27000,27000,27000,27000,0
20240613,201700,851004950,27000,27000,27000,27000,0
20240613,201600,851004950,27000,27000,27000,27000,0
20240613,201500,851004950,27000,27000,27000,27000,0
20240613,201400,851004950,27000,27000,27000,27000,0
20240613,201300,851004950,27000,27000,27000,27000,0
20240613,201200,851004950,27000,27000,27000,27000,0
20240613,201100,851004950,27000,27000,27000,27000,0
20240613,201000,851004950,27000,27000,27000,27000,0
20240613,200900,851004950,27000,27000,27000,27000,0
20240613,200800,851004950,27000,27000,27000,27000,0
20240613,200700,851004950,27000,27000,27000,27000,0
20240613,200600,851004950,27000,27000,27000,27000,0
20240613,200500,851004950,27000,27000,27000,27000,0
20240613,200400,851004950,27000,27000,27000,27000,0
20240613,200300,851004950,27000,27000,27000,27000,518
20240613,200200,851004950,27000,27000,27000,27000,0
20240613,200100,851004950,27000,27000,27000,27000,0
20240613,200000,851004950,27000,27000,27000,27000,0
20240613,195900,851004950,27000,27000,27000,27000,0
20240613,195800,851004950,27000,27000,27000,27000,0
20240613,195700,851004950,27000,27000,27000,27000,0
20240613,195600,851004950,27000,27000,27000,27000,0
20240613,195500,851004950,27000,27000,27000,27000,0
20240613,195400,851004950,27000,27000,27000,27000,0
20240613,195300,851004950,27000,27000,27000,27000,0
20240613,195200,851004950,27000,27000,27000,27000,0
20240613,195100,851004950,27000,27000,27000,27000,0
20240613,195000,851004950,27000,27000,27000,27000,0
20240613,194900,851004950,27000,27000,27000,27000,0
20240613,194800,851004950,27000,27000,27000,27000,0
20240613,194700,851004950,27000,27000,27000,27000,0
20240613,194600,851004950,27000,27000,27000,27000,0
20240613,194500,851004950,27000,27000,27000,27000,0
20240613,194400,851004950,27000,27000,27000,27000,0
20240613,194300,851004950,27000,27000,27000,27000,0
20240613,194200,851004950,27000,27000,27000,27000,0
20240613,194100,851004950,27000,27000,27000,27000,0
20240613,194000,851004950,27000,27000,27000,27000,0
20240613,193900,851004950,27000,27000,27000,27000,0
20240613,193800,851004950,27000,27000,27000,27000,0
20240613,193700,851004950,27000,27000,27000,27000,0
20240613,193600,851004950,27000,27000,27000,27000,0
20240613,193500,851004950,27000,27000,27000,27000,0
20240613,193400,851004950,27000,27000,27000,27000,0
20240613,193300,851004950,27000,27000,27000,27000,518
20240613,193200,851004950,27000,27000,27000,27000,0
20240613,193100,851004950,27000,27000,27000,27000,0
20240613,193000,851004950,27000,27000,27000,27000,0
20240613,192900,851004950,27000,27000,27000,27000,0
20240613,192800,851004950,27000,27000,27000,27000,0
20240613,192700,851004950,27000,27000,27000,27000,0
20240613,192600,851004950,27000,27000,27000,27000,0
20240613,192500,851004950,27000,27000,27000,27000,0
20240613,192400,851004950,27000,27000,27000,27000,0
20240613,192300,851004950,27000,27000,27000,27000,0
20240613,192200,851004950,27000,27000,27000,27000,0
20240613,192100,851004950,27000,27000,27000,27000,0
20240613,192000,851004950,27000,27000,27000,27000,0
20240613,191900,851004950,27000,27000,27000,27000,0
20240613,191800,851004950,27000,27000,27000,27000,0
20240613,191700,851004950,27000,27000,27000,27000,0
20240613,191600,851004950,27000,27000,27000,27000,0
20240613,191500,851004950,27000,27000,27000,27000,0
20240613,191400,851004950,27000,27000,27000,27000,0
20240613,191300,851004950,27000,27000,27000,27000,0
20240613,191200,851004950,27000,27000,27000,27000,0
20240613,191100,851004950,27000,27000,27000,27000,0
20240613,191000,851004950,27000,27000,27000,27000,0
20240613,190900,851004950,27000,27000,27000,27000,0
20240613,190800,851004950,27000,27000,27000,27000,0
20240613,190700,851004950,27000,27000,27000,27000,0
20240613,190600,851004950,27000,27000,27000,27000,0
20240613,190500,851004950,27000,27000,27000,27000,0
20240613,190400,851004950,27000,27000,27000,27000,0
20240613,190300,851004950,27000,27000,27000,27000,518
20240613,190200,851004950,27000,27000,27000,27000,0
20240613,190100,851004950,27000,27000,27000,27000,0
20240613,190000,851004950,27000,27000,27000,27000,0
20240613,185900,851004950,27000,27000,27000,27000,0
20240613,185800,851004950,27000,27000,27000,27000,0
20240613,185700,851004950,27000,27000,27000,27000,0
20240613,185600,851004950,27000,27000,27000,27000,0
20240613,185500,851004950,27000,27000,27000,27000,0
20240613,185400,851004950,27000,27000,27000,27000,0
20240613,185300,851004950,27000,27000,27000,27000,0
20240613,185200,851004950,27000,27000,27000,27000,0
20240613,185100,851004950,27000,27000,27000,27000,0
20240613,185000,851004950,27000,27000,27000,27000,0
20240613,184900,851004950,27000,27000,27000,27000,0
20240613,184800,851004950,27000,27000,27000,27000,0
20240613,184700,851004950,27000,27000,27000,27000,0
20240613,184600,851004950,27000,27000,27000,27000,0
20240613,184500,851004950,27000,27000,27000,27000,0
20240613,184400,851004950,27000,27000,27000,27000,0
20240613,184300,851004950,27000,27000,27000,27000,0
20240613,184200,851004950,27000,27000,27000,27000,0
20240613,184100,851004950,27000,27000,27000,27000,0
20240613,184000,851004950,27000,27000,27000,27000,0
20240613,183900,851004950,27000,27000,27000,27000,0
20240613,183800,851004950,27000,27000,27000,27000,0
20240613,183700,851004950,27000,27000,27000,27000,0
20240613,183600,851004950,27000,27000,27000,27000,0
20240613,183500,851004950,27000,27000,27000,27000,0
20240613,183400,851004950,27000,27000,27000,27000,0
20240613,183300,851004950,27000,27000,27000,27000,518
20240613,183200,851004950,27000,27000,27000,27000,0
20240613,183100,851004950,27000,27000,27000,27000,0
20240613,183000,851004950,27000,27000,27000,27000,0
20240613,182900,851004950,27000,27000,27000,27000,0
20240613,182800,851004950,27000,27000,27000,27000,0
20240613,182700,851004950,27000,27000,27000,27000,0
20240613,182600,851004950,27000,27000,27000,27000,0
20240613,182500,851004950,27000,27000,27000,27000,0
20240613,182400,851004950,27000,27000,27000,27000,0
20240613,182300,851004950,27000,27000,27000,27000,0
20240613,182200,851004950,27000,27000,27000,27000,0
20240613,182100,851004950,27000,27000,27000,27000,0
20240613,182000,851004950,27000,27000,27000,27000,0
20240613,181900,851004950,27000,27000,27000,27000,0
20240613,181800,851004950,27000,27000,27000,27000,0
20240613,181700,851004950,27000,27000,27000,27000,0
20240613,181600,851004950,27000,27000,27000,27000,0
20240613,181500,851004950,27000,27000,27000,27000,0
20240613,181400,851004950,27000,27000,27000,27000,0
20240613,181300,851004950,27000,27000,27000,27000,0
20240613,181200,851004950,27000,27000,27000,27000,0
20240613,181100,851004950,27000,27000,27000,27000,0
20240613,181000,851004950,27000,27000,27000,27000,0
20240613,180900,851004950,27000,27000,27000,27000,0
20240613,180800,851004950,27000,27000,27000,27000,0
20240613,180700,851004950,27000,27000,27000,27000,0
20240613,180600,851004950,27000,27000,27000,27000,0
20240613,180500,851004950,27000,27000,27000,27000,0
20240613,180400,851004950,27000,27000,27000,27000,0
20240613,180300,851004950,27000,27000,27000,27000,518
20240613,180200,851004950,27000,27000,27000,27000,0
20240613,180100,851004950,27000,27000,27000,27000,0
20240613,180000,851004950,27000,27000,27000,27000,0
20240613,175900,851004950,27000,27000,27000,27000,0
20240613,175800,851004950,27000,27000,27000,27000,0
20240613,175700,851004950,27000,27000,27000,27000,0
20240613,175600,851004950,27000,27000,27000,27000,0
20240613,175500,851004950,27000,27000,27000,27000,0
20240613,175400,851004950,27000,27000,27000,27000,0
20240613,175300,851004950,27000,27000,27000,27000,0
20240613,175200,851004950,27000,27000,27000,27000,0
20240613,175100,851004950,27000,27000,27000,27000,0
20240613,175000,851004950,27000,27000,27000,27000,0
20240613,174900,851004950,27000,27000,27000,27000,0
20240613,174800,851004950,27000,27000,27000,27000,0
20240613,174700,851004950,27000,27000,27000,27000,0
20240613,174600,851004950,27000,27000,27000,27000,0
20240613,174500,851004950,27000,27000,27000,27000,0
20240613,174400,851004950,27000,27000,27000,27000,0
20240613,174300,851004950,27000,27000,27000,27000,0
20240613,174200,851004950,27000,27000,27000,27000,0
20240613,174100,851004950,27000,27000,27000,27000,0
20240613,174000,851004950,27000,27000,27000,27000,0
20240613,173900,851004950,27000,27000,27000,27000,0
20240613,173800,851004950,27000,27000,27000,27000,0
20240613,173700,851004950,27000,27000,27000,27000,0
20240613,173600,851004950,27000,27000,27000,27000,0
20240613,173500,851004950,27000,27000,27000,27000,0
20240613,173400,851004950,27000,27000,27000,27000,0
20240613,173300,851004950,27000,27000,27000,27000,518
20240613,173200,851004950,27000,27000,27000,27000,0
20240613,173100,851004950,27000,27000,27000,27000,0
20240613,173000,851004950,27000,27000,27000,27000,0
20240613,172900,851004950,27000,27000,27000,27000,0
20240613,172800,851004950,27000,27000,27000,27000,0
20240613,172700,851004950,27000,27000,27000,27000,0
20240613,172600,851004950,27000,27000,27000,27000,0
20240613,172500,851004950,27000,27000,27000,27000,0
20240613,172400,851004950,27000,27000,27000,27000,0
20240613,172300,851004950,27000,27000,27000,27000,0
20240613,172200,851004950,27000,27000,27000,27000,0
20240613,172100,851004950,27000,27000,27000,27000,0
20240613,172000,851004950,27000,27000,27000,27000,0
20240613,171900,851004950,27000,27000,27000,27000,0
20240613,171800,851004950,27000,27000,27000,27000,0
20240613,171700,851004950,27000,27000,27000,27000,0
20240613,171600,851004950,27000,27000,27000,27000,0
20240613,171500,851004950,27000,27000,27000,27000,0
20240613,171400,851004950,27000,27000,27000,27000,0
20240613,171300,851004950,27000,27000,27000,27000,0
20240613,171200,851004950,27000,27000,27000,27000,0
20240613,171100,851004950,27000,27000,27000,27000,0
20240613,171000,851004950,27000,27000,27000,27000,0
20240613,170900,851004950,27000,27000,27000,27000,0
20240613,170800,851004950,27000,27000,27000,27000,0
20240613,170700,851004950,27000,27000,27000,27000,0
20240613,170600,851004950,27000,27000,27000,27000,0
20240613,170500,851004950,27000,27000,27000,27000,0
20240613,170400,851004950,27000,27000,27000,27000,0
20240613,170300,851004950,27000,27000,27000,27000,518
20240613,170200,851004950,27000,27000,27000,27000,0
20240613,170100,851004950,27000,27000,27000,27000,0
20240613,170000,851004950,27000,27000,27000,27000,0
20240613,165900,851004950,27000,27000,27000,27000,0
20240613,165800,851004950,27000,27000,27000,27000,0
20240613,165700,851004950,27000,27000,27000,27000,0
20240613,165600,851004950,27000,27000,27000,27000,0
20240613,165500,851004950,27000,27000,27000,27000,0
20240613,165400,851004950,27000,27000,27000,27000,0
20240613,165300,851004950,27000,27000,27000,27000,0
20240613,165200,851004950,27000,27000,27000,27000,0
20240613,165100,851004950,27000,27000,27000,27000,0
20240613,165000,851004950,27000,27000,27000,27000,0
20240613,164900,851004950,27000,27000,27000,27000,0
20240613,164800,851004950,27000,27000,27000,27000,0
20240613,164700,851004950,27000,27000,27000,27000,0
20240613,164600,851004950,27000,27000,27000,27000,0
20240613,164500,851004950,27000,27000,27000,27000,0
20240613,164400,851004950,27000,27000,27000,27000,0
20240613,164300,851004950,27000,27000,27000,27000,0
20240613,164200,851004950,27000,27000,27000,27000,0
20240613,164100,851004950,27000,27000,27000,27000,0
20240613,164000,851004950,27000,27000,27000,27000,0
20240613,163900,851004950,27000,27000,27000,27000,0
20240613,163800,851004950,27000,27000,27000,27000,0
20240613,163700,851004950,27000,27000,27000,27000,0
20240613,163600,851004950,27000,27000,27000,27000,0
20240613,163500,851004950,27000,27000,27000,27000,0
20240613,163400,851004950,27000,27000,27000,27000,0
20240613,163300,851004950,27000,27000,27000,27000,518
20240613,163200,851004950,27000,27000,27000,27000,0
20240613,163100,851004950,27000,27000,27000,27000,0
20240613,163000,851004950,27000,27000,27000,27000,0
20240613,162900,851004950,27000,27000,27000,27000,0
20240613,162800,851004950,27000,27000,27000,27000,0
20240613,162700,851004950,27000,27000,27000,27000,0
20240613,162600,851004950,27000,27000,27000,27000,0
20240613,162500,851004950,27000,27000,27000,27000,0
20240613,162400,851004950,27000,27000,27000,27000,0
20240613,162300,851004950,27000,27000,27000,27000,0
20240613,162200,851004950,27000,27000,27000,27000,0
20240613,162100,851004950,27000,27000,27000,27000,0
20240613,162000,851004950,27000,27000,27000,27000,0
20240613,161900,851004950,27000,27000,27000,27000,0
20240613,161800,851004950,27000,27000,27000,27000,0
20240613,161700,851004950,27000,27000,27000,27000,0
20240613,161600,851004950,27000,27000,27000,27000,0
20240613,161500,851004950,27000,27000,27000,27000,0
20240613,161400,851004950,27000,27000,27000,27000,0
20240613,161300,851004950,27000,27000,27000,27000,0
20240613,161200,851004950,27000,27000,27000,27000,0
20240613,161100,851004950,27000,27000,27000,27000,0
20240613,161000,851004950,27000,27000,27000,27000,0
20240613,160900,851004950,27000,27000,27000,27000,0
20240613,160800,851004950,27000,27000,27000,27000,0
20240613,160700,851004950,27000,27000,27000,27000,0
20240613,160600,851004950,27000,27000,27000,27000,0
20240613,160500,851004950,27000,27000,27000,27000,0
20240613,160400,851004950,27000,27000,27000,27000,0
20240613,160300,851004950,27000,27000,27000,27000,518
20240613,160200,851004950,27000,27000,27000,27000,0
20240613,160100,851004950,27000,27000,27000,27000,0
20240613,160000,851004950,27000,27000,27000,27000,0
20240613,155900,851004950,27000,27000,27000,27000,0
20240613,155800,851004950,27000,27000,27000,27000,0
20240613,155700,851004950,27000,27000,27000,27000,0
20240613,155600,851004950,27000,27000,27000,27000,0
20240613,155500,851004950,27000,27000,27000,27000,0
20240613,155400,851004950,27000,27000,27000,27000,0
20240613,155300,851004950,27000,27000,27000,27000,0
20240613,155200,851004950,27000,27000,27000,27000,0
20240613,155100,851004950,27000,27000,27000,27000,0
20240613,155000,851004950,27000,27000,27000,27000,0
20240613,154900,851004950,27000,27000,27000,27000,0
20240613,154800,851004950,27000,27000,27000,27000,0
20240613,154700,851004950,27000,27000,27000,27000,0
20240613,154600,851004950,27000,27000,27000,27000,0
20240613,154500,851004950,27000,27000,27000,27000,0
20240613,154400,851004950,27000,27000,27000,27000,0
20240613,154300,851004950,27000,27000,27000,27000,0
20240613,154200,851004950,27000,27000,27000,27000,0
20240613,154100,851004950,27000,27000,27000,27000,0
20240613,154000,851004950,27000,27000,27000,27000,0
20240613,153900,851004950,27000,27000,27000,27000,0
20240613,153800,851004950,27000,27000,27000,27000,0
20240613,153700,851004950,27000,27000,27000,27000,0
20240613,153600,851004950,27000,27000,27000,27000,0
20240613,153500,851004950,27000,27000,27000,27000,0
20240613,153400,851004950,27000,27000,27000,27000,0
20240613,153300,851004950,27000,27000,27000,27000,518
20240613,153200,851004950,27000,27000,27000,27000,0
20240613,153100,851004950,27000,27000,27000,27000,0
20240613,153000,851004950,27000,27000,27000,27000,518
20240613,152900,837018950,27050,27050,27050,27050,0
20240613,152800,837018950,27050,27050,27050,27050,0
20240613,152700,837018950,27050,27050,27050,27050,0
20240613,152600,837018950,27050,27050,27050,27050,0
20240613,152500,837018950,27050,27050,27050,27050,0
20240613,152400,837018950,27050,27050,27050,27050,0
20240613,152300,837018950,27050,27050,27050,27050,0
20240613,152200,837018950,27050,27050,27050,27050,0
20240613,152100,837018950,27050,27050,27050,27050,0
20240613,152000,837018950,27050,27050,27050,27050,0
20240613,151900,837018950,27050,27000,27050,27000,10
20240613,151800,836748750,27000,27000,27000,27000,0
20240613,151700,836748750,27000,27000,27000,27000,44
20240613,151600,835560750,27000,27000,27000,27000,31
20240613,151500,834723750,27050,27050,27050,27050,0
20240613,151400,834723750,27050,27050,27050,27050,9
20240613,151300,834480300,27000,27000,27000,27000,19
20240613,151200,833967300,27000,27000,27000,27000,0
20240613,151100,833967300,27000,27000,27000,27000,77
20240613,151000,831888300,27050,27050,27050,27050,2
20240613,150900,831834200,27000,27000,27000,27000,52
20240613,150800,830430200,27000,27000,27000,27000,20
20240613,150700,829890200,27000,27000,27000,27000,140
20240613,150600,826110200,27000,27000,27000,27000,274
20240613,150500,818712200,27000,26950,27000,26950,81
20240613,150400,816525600,26950,27000,27000,26950,147
20240613,150300,812561600,26950,26950,26950,26950,2
20240613,150200,812507700,26950,27000,27000,26950,80
20240613,150100,810350700,26950,26950,26950,26950,100
20240613,150000,807655700,26950,26950,27000,26950,133
20240613,145900,804070600,27000,27000,27000,27000,0
20240613,145800,804070600,27000,27000,27000,27000,2
20240613,145700,804016600,26950,27000,27000,26950,3
20240613,145600,803935650,26950,26900,26950,26900,337
20240613,145500,794856850,26900,26900,26900,26900,4
20240613,145400,794749250,26900,26900,26900,26900,160
20240613,145300,790445250,26900,26900,26900,26900,13
20240613,145200,790095550,26900,26900,26900,26900,0
20240613,145100,790095550,26900,26900,26900,26900,39
20240613,145000,789046450,26900,26850,26900,26850,33
20240613,144900,788160300,26850,26850,26850,26850,11
20240613,144800,787864950,26900,26900,26900,26900,400
20240613,144700,777104950,26900,26900,26900,26900,1
20240613,144600,777078050,26900,26900,26900,26900,0
20240613,144500,777078050,26900,26900,26900,26900,0
20240613,144400,777078050,26900,26900,26900,26900,0
20240613,144300,777078050,26900,26900,26900,26900,5
20240613,144200,776943550,26900,26900,26900,26900,102
20240613,144100,774199750,26750,26750,26750,26750,0
20240613,144000,774199750,26750,26750,26750,26750,0
20240613,143900,774199750,26750,26750,26750,26750,37
20240613,143800,773210000,26750,26800,26800,26750,680
20240613,143700,755019000,26800,26800,26800,26800,144
20240613,143600,751159800,26800,26800,26800,26800,35
20240613,143500,750221800,26800,26800,26800,26800,31
20240613,143400,749391000,26800,26800,26800,26800,2
20240613,143300,749337400,26800,26800,26800,26800,288
20240613,143200,741619000,26800,26800,26800,26800,121
20240613,143100,738376200,26750,26800,26800,26750,101
20240613,143000,735674400,26800,26800,26800,26800,3
20240613,142900,735594000,26800,26800,26800,26800,0
20240613,142800,735594000,26800,26900,26900,26800,665
20240613,142700,717770300,26900,26900,26900,26900,0
20240613,142600,717770300,26900,26900,26900,26900,21
20240613,142500,717205400,26900,26800,26900,26800,716
20240613,142400,698004400,26850,26850,26850,26850,161
20240613,142300,693681550,26850,26850,26850,26850,0
20240613,142200,693681550,26850,26850,26850,26850,0
20240613,142100,693681550,26850,26850,26850,26850,100
20240613,142000,690996550,26800,26800,26800,26800,0
20240613,141900,690996550,26800,26800,26800,26800,0
20240613,141800,690996550,26800,26800,26850,26800,322
20240613,141700,682361950,26900,26900,26900,26900,115
20240613,141600,679268450,26900,26900,26900,26900,1
20240613,141500,679241550,26900,26900,26900,26900,0
20240613,141400,679241550,26900,26850,26900,26850,13
20240613,141300,678892150,26900,26900,26900,26900,0
20240613,141200,678892150,26900,26800,26900,26800,103
20240613,141100,676131450,26800,26850,26850,26800,7
20240613,141000,675943800,26850,26850,26850,26850,21
20240613,140900,675379950,26850,26850,26850,26850,80
20240613,140800,673231950,26850,26850,26850,26850,50
20240613,140700,671889450,26850,26850,26850,26850,0
20240613,140600,671889450,26850,26850,26850,26850,61
20240613,140500,670251600,26850,26850,26850,26850,132
20240613,140400,666707400,26900,26900,26900,26900,10
20240613,140300,666438400,26900,26900,26900,26900,1
20240613,140200,666411500,26850,26850,26850,26850,20
20240613,140100,665874500,26850,26850,26850,26850,0
20240613,140000,665874500,26850,26850,26850,26850,560
20240613,135900,650838500,26850,26850,26850,26850,0
20240613,135800,650838500,26850,26850,26850,26850,728
20240613,135700,631291700,26800,26800,26800,26800,100
20240613,135600,628611700,26800,26800,26800,26800,533
20240613,135500,614327300,26850,26850,26850,26850,32
20240613,135400,613468100,26850,26850,26850,26850,6
20240613,135300,613307000,26850,26850,26850,26850,0
20240613,135200,613307000,26850,26850,26850,26850,5
20240613,135100,613172750,26850,26850,26850,26850,0
20240613,135000,613172750,26850,26850,26850,26850,3
20240613,134900,613092200,26800,26800,26800,26800,19
20240613,134800,612583000,26800,26800,26800,26800,162
20240613,134700,608241400,26850,26850,26850,26850,1
20240613,134600,608214550,26850,26800,26850,26800,46
20240613,134500,606981400,26850,26850,26850,26850,29
20240613,134400,606202750,26800,26800,26800,26800,61
20240613,134300,604567950,26800,26800,26800,26800,5
20240613,134200,604433950,26800,26800,26800,26800,100
20240613,134100,601753950,26800,26800,26800,26800,101
20240613,134000,599047150,26850,26850,26850,26850,5
20240613,133900,598912900,26850,26850,26850,26850,0
20240613,133800,598912900,26850,26850,26850,26850,3
20240613,133700,598832350,26850,26850,26850,26850,2
20240613,133600,598778650,26850,26850,26850,26850,0
20240613,133500,598778650,26850,26850,26850,26850,0
20240613,133400,598778650,26850,26850,26850,26850,0
20240613,133300,598778650,26850,26850,26850,26850,0
20240613,133200,598778650,26850,26850,26850,26850,28
20240613,133100,598026850,26850,26850,26850,26850,0
20240613,133000,598026850,26850,26850,26850,26850,97
20240613,132900,595422400,26900,26900,26900,26900,12
20240613,132800,595099600,26900,26900,26900,26900,10
20240613,132700,594830600,26850,26850,26850,26850,0
20240613,132600,594830600,26850,26850,26850,26850,0
20240613,132500,594830600,26850,26850,26850,26850,0
20240613,132400,594830600,26850,26850,26850,26850,0
20240613,132300,594830600,26850,26850,26850,26850,0
20240613,132200,594830600,26850,26850,26850,26850,0
20240613,132100,594830600,26850,26850,26850,26850,0
20240613,132000,594830600,26850,26850,26850,26850,10
20240613,131900,594562100,26800,26800,26800,26800,0
20240613,131800,594562100,26800,26800,26800,26800,40
20240613,131700,593490100,26800,26800,26800,26800,0
20240613,131600,593490100,26800,26800,26800,26800,0
20240613,131500,593490100,26800,26800,26800,26800,370
20240613,131400,583574100,26800,26800,26800,26800,100
20240613,131300,580894100,26900,26900,26900,26900,0
20240613,131200,580894100,26900,26900,26900,26900,6
20240613,131100,580732700,26800,26850,26850,26800,60
20240613,131000,579124650,26800,26800,26800,26800,1
20240613,130900,579097850,26850,26850,26850,26850,150
20240613,130800,575070350,26850,26850,26850,26850,0
20240613,130700,575070350,26850,26850,26850,26850,25
20240613,130600,574399100,26850,26850,26850,26850,0
20240613,130500,574399100,26850,26850,26850,26850,0
20240613,130400,574399100,26850,26850,26850,26850,0
20240613,130300,574399100,26850,26850,26850,26850,0
20240613,130200,574399100,26850,26850,26850,26850,0
20240613,130100,574399100,26850,26850,26850,26850,1
20240613,130000,574372250,26850,26850,26850,26850,0
20240613,125900,574372250,26850,26900,26900,26850,216
20240613,125800,568572550,26900,26900,26900,26900,10
20240613,125700,568303550,26900,26900,26900,26900,15
20240613,125600,567900050,26900,26900,26900,26900,8
20240613,125500,567684850,26900,26900,26900,26900,58
20240613,125400,566124650,26950,26950,26950,26950,6
20240613,125300,565962950,26900,26900,26900,26900,7
20240613,125200,565774650,26950,26950,26950,26950,0
20240613,125100,565774650,26950,26950,26950,26950,1
20240613,125000,565747700,26900,26900,26900,26900,50
20240613,124900,564402700,26850,26850,26850,26850,0
20240613,124800,564402700,26850,26850,26850,26850,57
20240613,124700,562872250,26950,26850,26950,26850,103
20240613,124600,560106400,26850,26850,26850,26850,0
20240613,124500,560106400,26850,26850,26850,26850,0
20240613,124400,560106400,26850,26850,26850,26850,65
20240613,124300,558361150,26850,26900,26900,26850,251
20240613,124200,551621300,26900,26900,26900,26900,0
20240613,124100,551621300,26900,26900,26900,26900,30
20240613,124000,550814300,26900,26900,26900,26900,0
20240613,123900,550814300,26900,26900,26900,26900,17
20240613,123800,550357000,26900,26900,26900,26900,5
20240613,123700,550222500,26900,26950,26950,26900,258
20240613,123600,543273300,26900,26900,26900,26900,0
20240613,123500,543273300,26900,26900,26900,26900,0
20240613,123400,543273300,26900,26900,26900,26900,2
20240613,123300,543219500,26900,26900,26900,26900,7
20240613,123200,543031200,26900,26900,26900,26900,11
20240613,123100,542735300,26950,26950,26950,26950,644
20240613,123000,525379500,27000,27000,27000,27000,0
20240613,122900,525379500,27000,27000,27000,27000,1
20240613,122800,525352500,27000,27000,27000,27000,0
20240613,122700,525352500,27000,27000,27000,27000,11
20240613,122600,525055500,27000,27000,27000,27000,0
20240613,122500,525055500,27000,27000,27000,27000,2
20240613,122400,525001500,27000,27000,27000,27000,0
20240613,122300,525001500,27000,27000,27000,27000,1
20240613,122200,524974500,26950,26950,26950,26950,0
20240613,122100,524974500,26950,26950,26950,26950,6
20240613,122000,524812800,26950,26950,26950,26950,10
20240613,121900,524543300,26950,26950,26950,26950,5
20240613,121800,524408550,26950,26950,26950,26950,35
20240613,121700,523465300,27000,27000,27000,27000,10
20240613,121600,523195300,26950,26950,26950,26950,0
20240613,121500,523195300,26950,26950,26950,26950,1
20240613,121400,523168350,27000,27000,27000,27000,0
20240613,121300,523168350,27000,27000,27000,27000,11
20240613,121200,522871350,27000,27000,27000,27000,0
20240613,121100,522871350,27000,27000,27000,27000,0
20240613,121000,522871350,27000,27000,27000,27000,17
20240613,120900,522412350,27000,27000,27000,27000,0
20240613,120800,522412350,27000,27000,27000,27000,0
20240613,120700,522412350,27000,27000,27000,27000,33
20240613,120600,521521350,26950,26950,26950,26950,0
20240613,120500,521521350,26950,26950,26950,26950,0
20240613,120400,521521350,26950,26950,26950,26950,0
20240613,120300,521521350,26950,26950,26950,26950,33
20240613,120200,520632000,26950,26950,26950,26950,0
20240613,120100,520632000,26950,26950,26950,26950,7
20240613,120000,520443350,26950,26950,26950,26950,11
20240613,115900,520146900,26950,26950,26950,26950,0
20240613,115800,520146900,26950,26950,27000,26900,95
20240613,115700,517587750,26950,26950,26950,26950,0
20240613,115600,517587750,26950,26950,26950,26950,0
20240613,115500,517587750,26950,26950,26950,26950,2
20240613,115400,517533850,26850,26850,26850,26850,0
20240613,115300,517533850,26850,26850,26850,26850,0
20240613,115200,517533850,26850,26850,26850,26850,0
20240613,115100,517533850,26850,26850,26850,26850,0
20240613,115000,517533850,26850,26850,26850,26800,76
20240613,114900,515496150,27000,27000,27000,27000,20
20240613,114800,514956150,27000,26850,27000,26800,142
20240613,114700,511139300,26850,26850,26850,26850,0
20240613,114600,511139300,26850,26850,26850,26850,0
20240613,114500,511139300,26850,26850,26850,26850,14
20240613,114400,510763400,26850,26850,26850,26850,5
20240613,114300,510629150,26800,26850,26850,26750,1050
20240613,114200,482537000,26800,26800,26800,26800,0
20240613,114100,482537000,26800,26800,26800,26800,5
20240613,114000,482403000,26750,26850,26850,26750,2115
20240613,113900,425745550,26850,26950,26950,26850,100
20240613,113800,423060400,26850,26850,26850,26850,0
20240613,113700,423060400,26850,26850,26850,26850,0
20240613,113600,423060400,26850,26950,26950,26850,20
20240613,113500,422522350,26850,26850,26850,26850,0
20240613,113400,422522350,26850,26850,26850,26850,0
20240613,113300,422522350,26850,26850,26850,26850,0
20240613,113200,422522350,26850,26900,26900,26850,115
20240613,113100,419434350,26850,26850,26850,26850,0
20240613,113000,419434350,26850,26850,26900,26850,41
20240613,112900,418332600,26850,26900,26900,26850,93
20240613,112800,415835150,26850,26850,26850,26850,0
20240613,112700,415835150,26850,26850,26850,26850,0
20240613,112600,415835150,26850,26900,26900,26850,483
20240613,112500,402866500,26900,27000,27000,26900,42
20240613,112400,401736350,26900,26900,26900,26900,3
20240613,112300,401655650,26850,26850,26850,26850,0
20240613,112200,401655650,26850,26900,26900,26850,136
20240613,112100,398002500,26900,26900,26900,26900,8
20240613,112000,397787300,26900,26900,26900,26900,11
20240613,111900,397491400,26900,26900,26900,26900,243
20240613,111800,390954700,26950,27000,27000,26950,21
20240613,111700,390388700,27000,26900,27000,26850,629
20240613,111600,373440400,26900,26850,26900,26850,31
20240613,111500,372606750,26850,26850,26850,26850,5
20240613,111400,372472500,26850,26850,26850,26850,42
20240613,111300,371344800,26850,26900,26900,26850,26
20240613,111200,370646600,26900,26850,26900,26850,65
20240613,111100,368898900,26850,26900,26900,26850,413
20240613,111000,357808850,26850,26850,26850,26850,40
20240613,110900,356734850,26850,26850,26850,26850,97
20240613,110800,354130400,26850,26900,26900,26850,211
20240613,110700,348464500,26900,26900,26900,26900,16
20240613,110600,348034100,26900,26900,26900,26900,23
20240613,110500,347415400,26900,26900,26900,26900,615
20240613,110400,330871900,26900,27000,27000,26900,374
20240613,110300,320793000,26950,26950,26950,26950,0
20240613,110200,320793000,26950,26950,26950,26950,2
20240613,110100,320739100,27000,26950,27000,26950,51
20240613,110000,319364600,27000,27000,27000,27000,62
20240613,105900,317690600,27000,27000,27000,27000,12
20240613,105800,317366600,26950,26950,26950,26950,18
20240613,105700,316881500,26950,26950,26950,26950,34
20240613,105600,315965200,26950,26950,26950,26950,3
20240613,105500,315884350,26950,26950,26950,26950,0
20240613,105400,315884350,26950,26950,26950,26950,5
20240613,105300,315749600,26950,26950,26950,26950,1
20240613,105200,315722650,26950,26950,26950,26950,0
20240613,105100,315722650,26950,26950,26950,26950,34
20240613,105000,314806350,26950,27000,27000,26950,174
20240613,104900,310116550,26950,26950,26950,26950,0
20240613,104800,310116550,26950,26950,26950,26950,0
20240613,104700,310116550,26950,26950,26950,26950,100
20240613,104600,307421550,26950,26950,26950,26950,21
20240613,104500,306855600,26950,26950,26950,26950,28
20240613,104400,306101000,26950,26950,26950,26950,0
20240613,104300,306101000,26950,27000,27000,26950,188
20240613,104200,301025050,27000,27000,27000,27000,0
20240613,104100,301025050,27000,27000,27000,27000,40
20240613,104000,299945050,26900,26900,26950,26900,334
20240613,103900,290955450,26900,26900,26900,26900,23
20240613,103800,290336750,26950,26950,26950,26950,311
20240613,103700,281955300,26950,27000,27000,26950,885
20240613,103600,258100300,27000,26950,27000,26950,172
20240613,103500,253462900,26950,26950,26950,26950,260
20240613,103400,246455900,26950,27000,27000,26950,31
20240613,103300,245620200,27000,27000,27000,27000,0
20240613,103200,245620200,27000,27000,27000,27000,0
20240613,103100,245620200,27000,27000,27000,27000,222
20240613,103000,239626200,27000,27050,27050,27000,142
20240613,102900,235791700,27050,27050,27050,27050,1
20240613,102800,235764650,27000,27000,27000,27000,0
20240613,102700,235764650,27000,27000,27000,27000,0
20240613,102600,235764650,27000,27000,27000,27000,0
20240613,102500,235764650,27000,27000,27000,27000,40
20240613,102400,234684650,27000,27000,27000,27000,500
20240613,102300,221184650,27000,27050,27050,27000,205
20240613,102200,215644650,27050,27050,27050,27050,0
20240613,102100,215644650,27050,27050,27050,27050,0
20240613,102000,215644650,27050,27050,27050,27050,0
20240613,101900,215644650,27050,27050,27050,27050,0
20240613,101800,215644650,27050,27050,27050,27050,22
20240613,101700,215049550,27050,27050,27050,27050,13
20240613,101600,214697900,27050,27000,27050,27000,22
20240613,101500,214102900,27050,27050,27050,27050,20
20240613,101400,213561900,27050,27050,27050,27050,0
20240613,101300,213561900,27050,27050,27050,27000,141
20240613,101200,209754500,27050,27000,27050,27000,22
20240613,101100,209160450,27000,27000,27000,27000,32
20240613,101000,208296450,27000,27000,27000,27000,0
20240613,100900,208296450,27000,27050,27050,27000,373
20240613,100800,198206850,27050,27050,27050,27050,151
20240613,100700,194122300,27100,27050,27100,27050,25
20240613,100600,193445850,27100,27100,27100,27100,123
20240613,100500,190112550,27100,27100,27100,27100,19
20240613,100400,189597650,27100,27100,27100,27100,0
20240613,100300,189597650,27100,27100,27100,27100,20
20240613,100200,189055650,27100,27100,27100,27100,0
20240613,100100,189055650,27100,27100,27100,27100,30
20240613,100000,188242650,27100,27100,27100,27100,12
20240613,095900,187917450,27050,27050,27050,27050,27
20240613,095800,187187100,27100,27100,27100,27100,0
20240613,095700,187187100,27100,27100,27100,27100,0
20240613,095600,187187100,27100,27100,27100,27100,3
20240613,095500,187105800,27100,27050,27100,27050,43
20240613,095400,185942600,27050,27050,27050,27050,37
20240613,095300,184941750,27050,27050,27050,27050,43
20240613,095200,183778600,27050,27050,27050,27050,100
20240613,095100,181073600,27050,27050,27050,27050,104
20240613,095000,178260400,27050,27100,27100,27050,357
20240613,094900,168602200,27100,27100,27100,27100,0
20240613,094800,168602200,27100,27100,27100,27100,212
20240613,094700,162857000,27100,27100,27100,27100,524
20240613,094600,148656600,27150,27150,27150,27150,38
20240613,094500,147624900,27150,27150,27150,27150,10
20240613,094400,147353400,27150,27150,27150,27150,1
20240613,094300,147326250,27150,27150,27150,27150,0
20240613,094200,147326250,27150,27150,27150,27150,361
20240613,094100,137525100,27150,27150,27150,27150,2
20240613,094000,137470800,27200,27200,27200,27200,0
20240613,093900,137470800,27200,27200,27200,27200,4
20240613,093800,137362000,27200,27250,27250,27200,134
20240613,093700,133716200,27250,27300,27300,27250,681
20240613,093600,115139250,27350,27300,27350,27300,35
20240613,093500,114183500,27350,27350,27350,27300,46
20240613,093400,112926800,27350,27350,27350,27350,0
20240613,093300,112926800,27350,27300,27350,27300,214
20240613,093200,107084550,27300,27300,27300,27300,11
20240613,093100,106784250,27300,27300,27300,27300,0
20240613,093000,106784250,27300,27300,27300,27300,25
20240613,092900,106101750,27300,27300,27300,27250,114
20240613,092800,102989600,27300,27300,27300,27300,0
20240613,092700,102989600,27300,27300,27300,27300,3
20240613,092600,102907700,27300,27300,27300,27300,14
20240613,092500,102525500,27300,27300,27300,27300,64
20240613,092400,100778300,27300,27300,27300,27300,76
20240613,092300,98703500,27300,27300,27300,27300,61
20240613,092200,97038200,27300,27300,27300,27300,98
20240613,092100,94362800,27250,27250,27250,27250,20
20240613,092000,93817800,27250,27250,27300,27250,38
20240613,091900,92780800,27250,27250,27250,27250,154
20240613,091800,88584300,27250,27250,27250,27250,97
20240613,091700,85941050,27250,27250,27250,27250,113
20240613,091600,82861800,27200,27200,27200,27200,29
20240613,091500,82073000,27150,27200,27200,27150,187
20240613,091400,76988600,27250,27250,27250,27250,31
20240613,091300,76143850,27250,27250,27250,27250,44
20240613,091200,74944850,27250,27200,27250,27200,196
20240613,091100,69608650,27200,27250,27250,27200,178
20240613,091000,64761000,27200,27200,27250,27200,17
20240613,090900,64298200,27200,27250,27300,27200,198
20240613,090800,58907750,27250,27200,27250,27200,65
20240613,090700,57138700,27200,27100,27200,27100,14
20240613,090600,56758000,27100,27200,27300,27100,192
20240613,090500,51540150,27200,27200,27200,27200,36
20240613,090400,50560950,27200,27000,27200,27000,90
20240613,090300,48114150,26900,26900,26900,26900,10
20240613,090200,47845150,26850,26900,26900,26850,186
20240613,090100,42848000,27000,27150,27150,26900,280
20240613,090000,35293550,27050,27000,27200,27000,1307