KissMeData/300080/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,210400,769249250,26000,26000,26000,26000,1070
20240617,210300,769249250,26000,26000,26000,26000,0
20240617,210200,769249250,26000,26000,26000,26000,0
20240617,210100,769249250,26000,26000,26000,26000,0
20240617,210000,769249250,26000,26000,26000,26000,0
20240617,205900,769249250,26000,26000,26000,26000,0
20240617,205800,769249250,26000,26000,26000,26000,0
20240617,205700,769249250,26000,26000,26000,26000,0
20240617,205600,769249250,26000,26000,26000,26000,0
20240617,205500,769249250,26000,26000,26000,26000,0
20240617,205400,769249250,26000,26000,26000,26000,0
20240617,205300,769249250,26000,26000,26000,26000,0
20240617,205200,769249250,26000,26000,26000,26000,0
20240617,205100,769249250,26000,26000,26000,26000,0
20240617,205000,769249250,26000,26000,26000,26000,0
20240617,204900,769249250,26000,26000,26000,26000,0
20240617,204800,769249250,26000,26000,26000,26000,0
20240617,204700,769249250,26000,26000,26000,26000,0
20240617,204600,769249250,26000,26000,26000,26000,0
20240617,204500,769249250,26000,26000,26000,26000,0
20240617,204400,769249250,26000,26000,26000,26000,0
20240617,204300,769249250,26000,26000,26000,26000,0
20240617,204200,769249250,26000,26000,26000,26000,0
20240617,204100,769249250,26000,26000,26000,26000,0
20240617,204000,769249250,26000,26000,26000,26000,0
20240617,203900,769249250,26000,26000,26000,26000,0
20240617,203800,769249250,26000,26000,26000,26000,0
20240617,203700,769249250,26000,26000,26000,26000,0
20240617,203600,769249250,26000,26000,26000,26000,0
20240617,203500,769249250,26000,26000,26000,26000,0
20240617,203400,769249250,26000,26000,26000,26000,1070
20240617,203300,769249250,26000,26000,26000,26000,0
20240617,203200,769249250,26000,26000,26000,26000,0
20240617,203100,769249250,26000,26000,26000,26000,0
20240617,203000,769249250,26000,26000,26000,26000,0
20240617,202900,769249250,26000,26000,26000,26000,0
20240617,202800,769249250,26000,26000,26000,26000,0
20240617,202700,769249250,26000,26000,26000,26000,0
20240617,202600,769249250,26000,26000,26000,26000,0
20240617,202500,769249250,26000,26000,26000,26000,0
20240617,202400,769249250,26000,26000,26000,26000,0
20240617,202300,769249250,26000,26000,26000,26000,0
20240617,202200,769249250,26000,26000,26000,26000,0
20240617,202100,769249250,26000,26000,26000,26000,0
20240617,202000,769249250,26000,26000,26000,26000,0
20240617,201900,769249250,26000,26000,26000,26000,0
20240617,201800,769249250,26000,26000,26000,26000,0
20240617,201700,769249250,26000,26000,26000,26000,0
20240617,201600,769249250,26000,26000,26000,26000,0
20240617,201500,769249250,26000,26000,26000,26000,0
20240617,201400,769249250,26000,26000,26000,26000,0
20240617,201300,769249250,26000,26000,26000,26000,0
20240617,201200,769249250,26000,26000,26000,26000,0
20240617,201100,769249250,26000,26000,26000,26000,0
20240617,201000,769249250,26000,26000,26000,26000,0
20240617,200900,769249250,26000,26000,26000,26000,0
20240617,200800,769249250,26000,26000,26000,26000,0
20240617,200700,769249250,26000,26000,26000,26000,0
20240617,200600,769249250,26000,26000,26000,26000,0
20240617,200500,769249250,26000,26000,26000,26000,0
20240617,200400,769249250,26000,26000,26000,26000,1070
20240617,200300,769249250,26000,26000,26000,26000,0
20240617,200200,769249250,26000,26000,26000,26000,0
20240617,200100,769249250,26000,26000,26000,26000,0
20240617,200000,769249250,26000,26000,26000,26000,0
20240617,195900,769249250,26000,26000,26000,26000,0
20240617,195800,769249250,26000,26000,26000,26000,0
20240617,195700,769249250,26000,26000,26000,26000,0
20240617,195600,769249250,26000,26000,26000,26000,0
20240617,195500,769249250,26000,26000,26000,26000,0
20240617,195400,769249250,26000,26000,26000,26000,0
20240617,195300,769249250,26000,26000,26000,26000,0
20240617,195200,769249250,26000,26000,26000,26000,0
20240617,195100,769249250,26000,26000,26000,26000,0
20240617,195000,769249250,26000,26000,26000,26000,0
20240617,194900,769249250,26000,26000,26000,26000,0
20240617,194800,769249250,26000,26000,26000,26000,0
20240617,194700,769249250,26000,26000,26000,26000,0
20240617,194600,769249250,26000,26000,26000,26000,0
20240617,194500,769249250,26000,26000,26000,26000,0
20240617,194400,769249250,26000,26000,26000,26000,0
20240617,194300,769249250,26000,26000,26000,26000,0
20240617,194200,769249250,26000,26000,26000,26000,0
20240617,194100,769249250,26000,26000,26000,26000,0
20240617,194000,769249250,26000,26000,26000,26000,0
20240617,193900,769249250,26000,26000,26000,26000,0
20240617,193800,769249250,26000,26000,26000,26000,0
20240617,193700,769249250,26000,26000,26000,26000,0
20240617,193600,769249250,26000,26000,26000,26000,0
20240617,193500,769249250,26000,26000,26000,26000,0
20240617,193400,769249250,26000,26000,26000,26000,1070
20240617,193300,769249250,26000,26000,26000,26000,0
20240617,193200,769249250,26000,26000,26000,26000,0
20240617,193100,769249250,26000,26000,26000,26000,0
20240617,193000,769249250,26000,26000,26000,26000,0
20240617,192900,769249250,26000,26000,26000,26000,0
20240617,192800,769249250,26000,26000,26000,26000,0
20240617,192700,769249250,26000,26000,26000,26000,0
20240617,192600,769249250,26000,26000,26000,26000,0
20240617,192500,769249250,26000,26000,26000,26000,0
20240617,192400,769249250,26000,26000,26000,26000,0
20240617,192300,769249250,26000,26000,26000,26000,0
20240617,192200,769249250,26000,26000,26000,26000,0
20240617,192100,769249250,26000,26000,26000,26000,0
20240617,192000,769249250,26000,26000,26000,26000,0
20240617,191900,769249250,26000,26000,26000,26000,0
20240617,191800,769249250,26000,26000,26000,26000,0
20240617,191700,769249250,26000,26000,26000,26000,0
20240617,191600,769249250,26000,26000,26000,26000,0
20240617,191500,769249250,26000,26000,26000,26000,0
20240617,191400,769249250,26000,26000,26000,26000,0
20240617,191300,769249250,26000,26000,26000,26000,0
20240617,191200,769249250,26000,26000,26000,26000,0
20240617,191100,769249250,26000,26000,26000,26000,0
20240617,191000,769249250,26000,26000,26000,26000,0
20240617,190900,769249250,26000,26000,26000,26000,0
20240617,190800,769249250,26000,26000,26000,26000,0
20240617,190700,769249250,26000,26000,26000,26000,0
20240617,190600,769249250,26000,26000,26000,26000,0
20240617,190500,769249250,26000,26000,26000,26000,0
20240617,190400,769249250,26000,26000,26000,26000,1070
20240617,190300,769249250,26000,26000,26000,26000,0
20240617,190200,769249250,26000,26000,26000,26000,0
20240617,190100,769249250,26000,26000,26000,26000,0
20240617,190000,769249250,26000,26000,26000,26000,0
20240617,185900,769249250,26000,26000,26000,26000,0
20240617,185800,769249250,26000,26000,26000,26000,0
20240617,185700,769249250,26000,26000,26000,26000,0
20240617,185600,769249250,26000,26000,26000,26000,0
20240617,185500,769249250,26000,26000,26000,26000,0
20240617,185400,769249250,26000,26000,26000,26000,0
20240617,185300,769249250,26000,26000,26000,26000,0
20240617,185200,769249250,26000,26000,26000,26000,0
20240617,185100,769249250,26000,26000,26000,26000,0
20240617,185000,769249250,26000,26000,26000,26000,0
20240617,184900,769249250,26000,26000,26000,26000,0
20240617,184800,769249250,26000,26000,26000,26000,0
20240617,184700,769249250,26000,26000,26000,26000,0
20240617,184600,769249250,26000,26000,26000,26000,0
20240617,184500,769249250,26000,26000,26000,26000,0
20240617,184400,769249250,26000,26000,26000,26000,0
20240617,184300,769249250,26000,26000,26000,26000,0
20240617,184200,769249250,26000,26000,26000,26000,0
20240617,184100,769249250,26000,26000,26000,26000,0
20240617,184000,769249250,26000,26000,26000,26000,0
20240617,183900,769249250,26000,26000,26000,26000,0
20240617,183800,769249250,26000,26000,26000,26000,0
20240617,183700,769249250,26000,26000,26000,26000,0
20240617,183600,769249250,26000,26000,26000,26000,0
20240617,183500,769249250,26000,26000,26000,26000,0
20240617,183400,769249250,26000,26000,26000,26000,1070
20240617,183300,769249250,26000,26000,26000,26000,0
20240617,183200,769249250,26000,26000,26000,26000,0
20240617,183100,769249250,26000,26000,26000,26000,0
20240617,183000,769249250,26000,26000,26000,26000,0
20240617,182900,769249250,26000,26000,26000,26000,0
20240617,182800,769249250,26000,26000,26000,26000,0
20240617,182700,769249250,26000,26000,26000,26000,0
20240617,182600,769249250,26000,26000,26000,26000,0
20240617,182500,769249250,26000,26000,26000,26000,0
20240617,182400,769249250,26000,26000,26000,26000,0
20240617,182300,769249250,26000,26000,26000,26000,0
20240617,182200,769249250,26000,26000,26000,26000,0
20240617,182100,769249250,26000,26000,26000,26000,0
20240617,182000,769249250,26000,26000,26000,26000,0
20240617,181900,769249250,26000,26000,26000,26000,0
20240617,181800,769249250,26000,26000,26000,26000,0
20240617,181700,769249250,26000,26000,26000,26000,0
20240617,181600,769249250,26000,26000,26000,26000,0
20240617,181500,769249250,26000,26000,26000,26000,0
20240617,181400,769249250,26000,26000,26000,26000,0
20240617,181300,769249250,26000,26000,26000,26000,0
20240617,181200,769249250,26000,26000,26000,26000,0
20240617,181100,769249250,26000,26000,26000,26000,0
20240617,181000,769249250,26000,26000,26000,26000,0
20240617,180900,769249250,26000,26000,26000,26000,0
20240617,180800,769249250,26000,26000,26000,26000,0
20240617,180700,769249250,26000,26000,26000,26000,0
20240617,180600,769249250,26000,26000,26000,26000,0
20240617,180500,769249250,26000,26000,26000,26000,0
20240617,180400,769249250,26000,26000,26000,26000,1070
20240617,180300,769249250,26000,26000,26000,26000,0
20240617,180200,769249250,26000,26000,26000,26000,0
20240617,180100,769249250,26000,26000,26000,26000,0
20240617,180000,769249250,26000,26000,26000,26000,0
20240617,175900,769249250,26000,26000,26000,26000,0
20240617,175800,769249250,26000,26000,26000,26000,0
20240617,175700,769249250,26000,26000,26000,26000,0
20240617,175600,769249250,26000,26000,26000,26000,0
20240617,175500,769249250,26000,26000,26000,26000,0
20240617,175400,769249250,26000,26000,26000,26000,0
20240617,175300,769249250,26000,26000,26000,26000,0
20240617,175200,769249250,26000,26000,26000,26000,0
20240617,175100,769249250,26000,26000,26000,26000,0
20240617,175000,769249250,26000,26000,26000,26000,0
20240617,174900,769249250,26000,26000,26000,26000,0
20240617,174800,769249250,26000,26000,26000,26000,0
20240617,174700,769249250,26000,26000,26000,26000,0
20240617,174600,769249250,26000,26000,26000,26000,0
20240617,174500,769249250,26000,26000,26000,26000,0
20240617,174400,769249250,26000,26000,26000,26000,0
20240617,174300,769249250,26000,26000,26000,26000,0
20240617,174200,769249250,26000,26000,26000,26000,0
20240617,174100,769249250,26000,26000,26000,26000,0
20240617,174000,769249250,26000,26000,26000,26000,0
20240617,173900,769249250,26000,26000,26000,26000,0
20240617,173800,769249250,26000,26000,26000,26000,0
20240617,173700,769249250,26000,26000,26000,26000,0
20240617,173600,769249250,26000,26000,26000,26000,0
20240617,173500,769249250,26000,26000,26000,26000,0
20240617,173400,769249250,26000,26000,26000,26000,1070
20240617,173300,769249250,26000,26000,26000,26000,0
20240617,173200,769249250,26000,26000,26000,26000,0
20240617,173100,769249250,26000,26000,26000,26000,0
20240617,173000,769249250,26000,26000,26000,26000,0
20240617,172900,769249250,26000,26000,26000,26000,0
20240617,172800,769249250,26000,26000,26000,26000,0
20240617,172700,769249250,26000,26000,26000,26000,0
20240617,172600,769249250,26000,26000,26000,26000,0
20240617,172500,769249250,26000,26000,26000,26000,0
20240617,172400,769249250,26000,26000,26000,26000,0
20240617,172300,769249250,26000,26000,26000,26000,0
20240617,172200,769249250,26000,26000,26000,26000,0
20240617,172100,769249250,26000,26000,26000,26000,0
20240617,172000,769249250,26000,26000,26000,26000,0
20240617,171900,769249250,26000,26000,26000,26000,0
20240617,171800,769249250,26000,26000,26000,26000,0
20240617,171700,769249250,26000,26000,26000,26000,0
20240617,171600,769249250,26000,26000,26000,26000,0
20240617,171500,769249250,26000,26000,26000,26000,0
20240617,171400,769249250,26000,26000,26000,26000,0
20240617,171300,769249250,26000,26000,26000,26000,0
20240617,171200,769249250,26000,26000,26000,26000,0
20240617,171100,769249250,26000,26000,26000,26000,0
20240617,171000,769249250,26000,26000,26000,26000,0
20240617,170900,769249250,26000,26000,26000,26000,0
20240617,170800,769249250,26000,26000,26000,26000,0
20240617,170700,769249250,26000,26000,26000,26000,0
20240617,170600,769249250,26000,26000,26000,26000,0
20240617,170500,769249250,26000,26000,26000,26000,0
20240617,170400,769249250,26000,26000,26000,26000,1070
20240617,170300,769249250,26000,26000,26000,26000,0
20240617,170200,769249250,26000,26000,26000,26000,0
20240617,170100,769249250,26000,26000,26000,26000,0
20240617,170000,769249250,26000,26000,26000,26000,0
20240617,165900,769249250,26000,26000,26000,26000,0
20240617,165800,769249250,26000,26000,26000,26000,0
20240617,165700,769249250,26000,26000,26000,26000,0
20240617,165600,769249250,26000,26000,26000,26000,0
20240617,165500,769249250,26000,26000,26000,26000,0
20240617,165400,769249250,26000,26000,26000,26000,0
20240617,165300,769249250,26000,26000,26000,26000,0
20240617,165200,769249250,26000,26000,26000,26000,0
20240617,165100,769249250,26000,26000,26000,26000,0
20240617,165000,769249250,26000,26000,26000,26000,0
20240617,164900,769249250,26000,26000,26000,26000,0
20240617,164800,769249250,26000,26000,26000,26000,0
20240617,164700,769249250,26000,26000,26000,26000,0
20240617,164600,769249250,26000,26000,26000,26000,0
20240617,164500,769249250,26000,26000,26000,26000,0
20240617,164400,769249250,26000,26000,26000,26000,0
20240617,164300,769249250,26000,26000,26000,26000,0
20240617,164200,769249250,26000,26000,26000,26000,0
20240617,164100,769249250,26000,26000,26000,26000,0
20240617,164000,769249250,26000,26000,26000,26000,0
20240617,163900,769249250,26000,26000,26000,26000,0
20240617,163800,769249250,26000,26000,26000,26000,0
20240617,163700,769249250,26000,26000,26000,26000,0
20240617,163600,769249250,26000,26000,26000,26000,0
20240617,163500,769249250,26000,26000,26000,26000,0
20240617,163400,769249250,26000,26000,26000,26000,1070
20240617,163300,769249250,26000,26000,26000,26000,0
20240617,163200,769249250,26000,26000,26000,26000,0
20240617,163100,769249250,26000,26000,26000,26000,0
20240617,163000,769249250,26000,26000,26000,26000,0
20240617,162900,769249250,26000,26000,26000,26000,0
20240617,162800,769249250,26000,26000,26000,26000,0
20240617,162700,769249250,26000,26000,26000,26000,0
20240617,162600,769249250,26000,26000,26000,26000,0
20240617,162500,769249250,26000,26000,26000,26000,0
20240617,162400,769249250,26000,26000,26000,26000,0
20240617,162300,769249250,26000,26000,26000,26000,0
20240617,162200,769249250,26000,26000,26000,26000,0
20240617,162100,769249250,26000,26000,26000,26000,0
20240617,162000,769249250,26000,26000,26000,26000,0
20240617,161900,769249250,26000,26000,26000,26000,0
20240617,161800,769249250,26000,26000,26000,26000,0
20240617,161700,769249250,26000,26000,26000,26000,0
20240617,161600,769249250,26000,26000,26000,26000,0
20240617,161500,769249250,26000,26000,26000,26000,0
20240617,161400,769249250,26000,26000,26000,26000,0
20240617,161300,769249250,26000,26000,26000,26000,0
20240617,161200,769249250,26000,26000,26000,26000,0
20240617,161100,769249250,26000,26000,26000,26000,0
20240617,161000,769249250,26000,26000,26000,26000,0
20240617,160900,769249250,26000,26000,26000,26000,0
20240617,160800,769249250,26000,26000,26000,26000,0
20240617,160700,769249250,26000,26000,26000,26000,0
20240617,160600,769249250,26000,26000,26000,26000,0
20240617,160500,769249250,26000,26000,26000,26000,0
20240617,160400,769249250,26000,26000,26000,26000,1070
20240617,160300,769249250,26000,26000,26000,26000,0
20240617,160200,769249250,26000,26000,26000,26000,0
20240617,160100,769249250,26000,26000,26000,26000,0
20240617,160000,769249250,26000,26000,26000,26000,0
20240617,155900,769249250,26000,26000,26000,26000,0
20240617,155800,769249250,26000,26000,26000,26000,0
20240617,155700,769249250,26000,26000,26000,26000,0
20240617,155600,769249250,26000,26000,26000,26000,0
20240617,155500,769249250,26000,26000,26000,26000,0
20240617,155400,769249250,26000,26000,26000,26000,0
20240617,155300,769249250,26000,26000,26000,26000,0
20240617,155200,769249250,26000,26000,26000,26000,0
20240617,155100,769249250,26000,26000,26000,26000,0
20240617,155000,769249250,26000,26000,26000,26000,0
20240617,154900,769249250,26000,26000,26000,26000,0
20240617,154800,769249250,26000,26000,26000,26000,0
20240617,154700,769249250,26000,26000,26000,26000,0
20240617,154600,769249250,26000,26000,26000,26000,0
20240617,154500,769249250,26000,26000,26000,26000,0
20240617,154400,769249250,26000,26000,26000,26000,0
20240617,154300,769249250,26000,26000,26000,26000,0
20240617,154200,769249250,26000,26000,26000,26000,0
20240617,154100,769249250,26000,26000,26000,26000,0
20240617,154000,769249250,26000,26000,26000,26000,0
20240617,153900,769249250,26000,26000,26000,26000,0
20240617,153800,769249250,26000,26000,26000,26000,0
20240617,153700,769249250,26000,26000,26000,26000,0
20240617,153600,769249250,26000,26000,26000,26000,0
20240617,153500,769249250,26000,26000,26000,26000,0
20240617,153400,769249250,26000,26000,26000,26000,1070
20240617,153300,769249250,26000,26000,26000,26000,0
20240617,153200,769249250,26000,26000,26000,26000,0
20240617,153100,769249250,26000,26000,26000,26000,0
20240617,153000,769249250,26000,26000,26000,26000,1070
20240617,152900,741429250,25950,25950,25950,25950,0
20240617,152800,741429250,25950,25950,25950,25950,0
20240617,152700,741429250,25950,25950,25950,25950,0
20240617,152600,741429250,25950,25950,25950,25950,0
20240617,152500,741429250,25950,25950,25950,25950,0
20240617,152400,741429250,25950,25950,25950,25950,0
20240617,152300,741429250,25950,25950,25950,25950,0
20240617,152200,741429250,25950,25950,25950,25950,0
20240617,152100,741429250,25950,25950,25950,25950,0
20240617,152000,741429250,25950,25950,25950,25950,0
20240617,151900,741429250,25950,25950,25950,25950,25
20240617,151800,740780500,25950,25950,25950,25950,21
20240617,151700,740235550,25950,25950,25950,25950,140
20240617,151600,736602550,25950,25900,25950,25900,128
20240617,151500,733286850,25950,25950,25950,25900,42
20240617,151400,732198600,25950,25950,25950,25950,15
20240617,151300,731809350,25950,25900,25950,25900,71
20240617,151200,729967400,25950,25950,25950,25950,16
20240617,151100,729552200,25950,26000,26000,25900,3337
20240617,151000,642824850,26000,26000,26000,26000,474
20240617,150900,630500850,26000,26050,26050,26000,243
20240617,150800,624182500,26050,26050,26050,26050,10
20240617,150700,623922000,26050,26050,26050,26050,73
20240617,150600,622020350,26050,26050,26050,26000,62
20240617,150500,620406750,26050,26050,26050,26050,32
20240617,150400,619573150,26050,26050,26050,26050,10
20240617,150300,619312650,26000,26100,26100,26000,40
20240617,150200,618271650,26000,26000,26000,26000,59
20240617,150100,616737650,26000,26100,26100,26000,11
20240617,150000,616450650,26000,26000,26000,26000,30
20240617,145900,615670650,26000,26000,26000,26000,235
20240617,145800,609560650,26000,26000,26000,26000,172
20240617,145700,605088650,26000,26050,26050,26000,547
20240617,145600,590864150,26050,26000,26050,26000,80
20240617,145500,588783150,26000,26000,26000,26000,58
20240617,145400,587275150,26000,26000,26050,26000,50
20240617,145300,585974900,26000,26000,26050,26000,45
20240617,145200,584804600,26050,26050,26050,26050,6
20240617,145100,584648300,26050,26050,26050,26050,0
20240617,145000,584648300,26050,26050,26050,26050,143
20240617,144900,580923150,26000,26000,26050,26000,70
20240617,144800,579103000,26050,26000,26050,26000,5
20240617,144700,578972950,26050,26050,26050,26050,103
20240617,144600,576289800,26050,26050,26050,26050,4
20240617,144500,576185600,26050,26050,26050,26050,37
20240617,144400,575221750,26050,26050,26050,26050,123
20240617,144300,572017600,26050,26050,26050,26050,155
20240617,144200,567979850,26050,26050,26050,26050,29
20240617,144100,567224400,26050,26050,26050,26050,140
20240617,144000,563577400,26050,26050,26050,26050,1
20240617,143900,563551350,26050,26050,26050,26050,10
20240617,143800,563290850,26050,26050,26050,26050,70
20240617,143700,561467350,26050,26050,26050,26050,58
20240617,143600,559956450,26050,26050,26050,26050,26
20240617,143500,559279150,26100,26100,26100,26100,4
20240617,143400,559174750,26100,26100,26100,26100,17
20240617,143300,558731050,26100,26050,26100,26050,113
20240617,143200,555783250,26050,26050,26050,26050,29
20240617,143100,555027800,26050,26050,26050,26050,133
20240617,143000,551563150,26050,26050,26050,26050,30
20240617,142900,550781650,26050,26050,26050,26050,293
20240617,142800,543149000,26050,26050,26050,26050,29
20240617,142700,542393550,26050,26050,26050,26050,90
20240617,142600,540049050,26050,26050,26050,26050,58
20240617,142500,538538150,26050,26050,26050,26050,382
20240617,142400,528587050,26050,26100,26100,26050,41
20240617,142300,527518400,26100,26100,26100,26100,0
20240617,142200,527518400,26100,26100,26100,26100,0
20240617,142100,527518400,26100,26050,26100,26050,48
20240617,142000,526267600,26050,26100,26100,26050,294
20240617,141900,518607400,26100,26100,26100,26100,228
20240617,141800,512656600,26100,26100,26100,26100,60
20240617,141700,511090600,26100,26100,26100,26100,29
20240617,141600,510333700,26100,26100,26100,26100,30
20240617,141500,509550700,26100,26100,26100,26100,30
20240617,141400,508767700,26100,26100,26100,26100,37
20240617,141300,507802000,26100,26100,26100,26100,59
20240617,141200,506262100,26100,26100,26100,26100,30
20240617,141100,505479100,26100,26100,26100,26100,130
20240617,141000,502086100,26100,26100,26100,26100,29
20240617,140900,501329200,26100,26100,26100,26100,120
20240617,140800,498197200,26100,26100,26100,26100,58
20240617,140700,496683400,26100,26150,26150,26100,33
20240617,140600,495822000,26100,26150,26150,26100,30
20240617,140500,495038950,26100,26100,26100,26100,30
20240617,140400,494255950,26150,26150,26150,26150,50
20240617,140300,492948450,26150,26150,26150,26150,5
20240617,140200,492817700,26100,26100,26100,26100,30
20240617,140100,492034700,26100,26100,26100,26100,59
20240617,140000,490494800,26100,26100,26100,26100,30
20240617,135900,489711800,26100,26100,26100,26100,211
20240617,135800,484204700,26100,26100,26100,26100,70
20240617,135700,482377700,26100,26100,26100,26100,59
20240617,135600,480837800,26100,26100,26100,26100,31
20240617,135500,480028700,26100,26100,26150,26100,244
20240617,135400,473650300,26100,26100,26100,26100,12
20240617,135300,473337100,26100,26100,26100,26100,0
20240617,135200,473337100,26100,26100,26100,26100,10
20240617,135100,473076100,26100,26100,26100,26100,12
20240617,135000,472762900,26100,26150,26150,26100,100
20240617,134900,470152800,26100,26100,26100,26100,103
20240617,134800,467464500,26150,26150,26150,26150,1
20240617,134700,467438350,26150,26150,26150,26150,0
20240617,134600,467438350,26150,26150,26150,26150,1
20240617,134500,467412200,26150,26100,26150,26100,106
20240617,134400,464640600,26150,26150,26150,26100,20
20240617,134300,464117950,26150,26200,26200,26150,10
20240617,134200,463856350,26150,26150,26150,26150,89
20240617,134100,461529000,26150,26150,26150,26150,2
20240617,134000,461476700,26200,26200,26200,26200,0
20240617,133900,461476700,26200,26200,26200,26200,0
20240617,133800,461476700,26200,26200,26200,26200,2
20240617,133700,461424300,26200,26200,26200,26200,3
20240617,133600,461345700,26150,26150,26150,26150,1
20240617,133500,461319550,26200,26200,26200,26200,0
20240617,133400,461319550,26200,26200,26200,26200,1
20240617,133300,461293350,26150,26150,26150,26150,0
20240617,133200,461293350,26150,26150,26150,26150,0
20240617,133100,461293350,26150,26150,26150,26150,91
20240617,133000,458913700,26150,26150,26150,26150,0
20240617,132900,458913700,26150,26150,26150,26150,200
20240617,132800,453683700,26150,26150,26150,26150,0
20240617,132700,453683700,26150,26150,26150,26150,1
20240617,132600,453657550,26200,26200,26200,26200,0
20240617,132500,453657550,26200,26200,26200,26200,0
20240617,132400,453657550,26200,26200,26200,26200,110
20240617,132300,450775550,26200,26200,26200,26200,1
20240617,132200,450749350,26150,26150,26150,26150,0
20240617,132100,450749350,26150,26150,26150,26150,50
20240617,132000,449441850,26150,26150,26150,26150,0
20240617,131900,449441850,26150,26150,26150,26150,15
20240617,131800,449049600,26200,26150,26200,26150,202
20240617,131700,443767200,26150,26150,26150,26150,0
20240617,131600,443767200,26150,26150,26150,26150,17
20240617,131500,443322650,26150,26150,26150,26150,0
20240617,131400,443322650,26150,26150,26150,26150,1
20240617,131300,443296500,26150,26150,26150,26150,1
20240617,131200,443270350,26200,26200,26200,26200,0
20240617,131100,443270350,26200,26200,26200,26200,1
20240617,131000,443244150,26150,26150,26150,26150,0
20240617,130900,443244150,26150,26150,26150,26150,59
20240617,130800,441701300,26150,26150,26150,26150,0
20240617,130700,441701300,26150,26150,26150,26150,60
20240617,130600,440132300,26200,26200,26200,26200,0
20240617,130500,440132300,26200,26200,26200,26200,6
20240617,130400,439975100,26200,26200,26200,26200,4
20240617,130300,439870300,26200,26200,26200,26200,0
20240617,130200,439870300,26200,26200,26200,26200,0
20240617,130100,439870300,26200,26200,26200,26200,0
20240617,130000,439870300,26200,26200,26200,26200,49
20240617,125900,438586500,26200,26200,26200,26200,0
20240617,125800,438586500,26200,26200,26200,26200,1
20240617,125700,438560300,26150,26150,26150,26150,0
20240617,125600,438560300,26150,26150,26150,26150,0
20240617,125500,438560300,26150,26150,26150,26150,48
20240617,125400,437305100,26150,26150,26150,26150,60
20240617,125300,435736100,26150,26150,26150,26150,0
20240617,125200,435736100,26150,26150,26150,26150,10
20240617,125100,435474600,26200,26200,26200,26200,2
20240617,125000,435422200,26200,26200,26200,26200,0
20240617,124900,435422200,26200,26200,26200,26200,3
20240617,124800,435343600,26200,26200,26200,26200,1
20240617,124700,435317400,26150,26150,26150,26150,18
20240617,124600,434846700,26150,26150,26150,26150,0
20240617,124500,434846700,26150,26150,26150,26150,0
20240617,124400,434846700,26150,26150,26150,26150,0
20240617,124300,434846700,26150,26150,26150,26150,0
20240617,124200,434846700,26150,26150,26150,26150,0
20240617,124100,434846700,26150,26150,26150,26150,0
20240617,124000,434846700,26150,26150,26150,26150,100
20240617,123900,432231700,26100,26100,26100,26100,10
20240617,123800,431970700,26100,26150,26150,26100,3
20240617,123700,431892300,26100,26150,26150,26100,82
20240617,123600,429748750,26150,26150,26150,26150,65
20240617,123500,428049000,26150,26200,26200,26150,25
20240617,123400,427394750,26200,26200,26200,26200,11
20240617,123300,427106550,26200,26200,26200,26200,50
20240617,123200,425796550,26200,26200,26200,26200,1
20240617,123100,425770350,26200,26200,26200,26200,0
20240617,123000,425770350,26200,26150,26200,26150,10
20240617,122900,425508450,26200,26200,26200,26200,0
20240617,122800,425508450,26200,26200,26200,26200,1
20240617,122700,425482250,26150,26100,26150,26100,89
20240617,122600,423158850,26100,26100,26100,26100,7
20240617,122500,422976150,26150,26150,26150,26150,52
20240617,122400,421616350,26150,26150,26150,26150,0
20240617,122300,421616350,26150,26150,26150,26150,0
20240617,122200,421616350,26150,26150,26150,26150,1
20240617,122100,421590200,26150,26150,26150,26100,38
20240617,122000,420596550,26150,26150,26150,26150,0
20240617,121900,420596550,26150,26150,26150,26150,0
20240617,121800,420596550,26150,26150,26150,26150,0
20240617,121700,420596550,26150,26150,26150,26150,153
20240617,121600,416595600,26150,26150,26150,26150,3
20240617,121500,416517150,26150,26150,26150,26150,2
20240617,121400,416464850,26200,26200,26200,26200,0
20240617,121300,416464850,26200,26200,26200,26200,0
20240617,121200,416464850,26200,26200,26200,26100,385
20240617,121100,406396350,26150,26150,26150,26150,4
20240617,121000,406291750,26200,26200,26200,26200,0
20240617,120900,406291750,26200,26200,26200,26200,100
20240617,120800,403671750,26200,26200,26200,26200,0
20240617,120700,403671750,26200,26200,26200,26200,1
20240617,120600,403645550,26200,26200,26200,26200,0
20240617,120500,403645550,26200,26200,26200,26200,10
20240617,120400,403383550,26200,26200,26200,26200,0
20240617,120300,403383550,26200,26200,26200,26200,3
20240617,120200,403304950,26200,26250,26250,26200,21
20240617,120100,402754650,26250,26250,26250,26250,0
20240617,120000,402754650,26250,26250,26250,26250,2
20240617,115900,402702150,26200,26200,26200,26200,5
20240617,115800,402571150,26200,26200,26200,26200,67
20240617,115700,400815750,26200,26200,26200,26200,1
20240617,115600,400789550,26200,26200,26200,26200,50
20240617,115500,399479550,26200,26200,26200,26200,0
20240617,115400,399479550,26200,26200,26200,26200,0
20240617,115300,399479550,26200,26200,26200,26200,0
20240617,115200,399479550,26200,26200,26200,26200,0
20240617,115100,399479550,26200,26200,26200,26200,0
20240617,115000,399479550,26200,26200,26200,26200,16
20240617,114900,399060350,26200,26200,26200,26200,3
20240617,114800,398981750,26200,26200,26200,26200,0
20240617,114700,398981750,26200,26200,26200,26200,0
20240617,114600,398981750,26200,26200,26200,26200,0
20240617,114500,398981750,26200,26200,26200,26200,38
20240617,114400,397986150,26200,26200,26200,26200,10
20240617,114300,397724150,26200,26200,26200,26200,0
20240617,114200,397724150,26200,26200,26200,26200,0
20240617,114100,397724150,26200,26200,26200,26200,4
20240617,114000,397619350,26150,26150,26150,26150,0
20240617,113900,397619350,26150,26150,26150,26150,1
20240617,113800,397593200,26150,26150,26150,26150,0
20240617,113700,397593200,26150,26200,26200,26150,159
20240617,113600,393433850,26150,26150,26200,26150,73
20240617,113500,391522350,26150,26150,26150,26150,0
20240617,113400,391522350,26150,26150,26150,26150,9
20240617,113300,391287000,26150,26150,26150,26150,0
20240617,113200,391287000,26150,26150,26150,26150,0
20240617,113100,391287000,26150,26150,26150,26150,0
20240617,113000,391287000,26150,26150,26150,26150,75
20240617,112900,389325750,26150,26150,26150,26150,0
20240617,112800,389325750,26150,26150,26150,26150,0
20240617,112700,389325750,26150,26200,26200,26150,55
20240617,112600,387886750,26200,26200,26200,26150,168
20240617,112500,383487300,26200,26200,26200,26200,14
20240617,112400,383120500,26150,26150,26150,26150,0
20240617,112300,383120500,26150,26150,26150,26150,0
20240617,112200,383120500,26150,26150,26150,26150,0
20240617,112100,383120500,26150,26200,26200,26150,17
20240617,112000,382675200,26200,26200,26200,26200,104
20240617,111900,379950400,26200,26200,26200,26200,10
20240617,111800,379688400,26200,26200,26200,26200,4
20240617,111700,379583600,26150,26150,26150,26150,50
20240617,111600,378276100,26200,26200,26200,26200,3
20240617,111500,378197500,26200,26200,26200,26200,299
20240617,111400,370363700,26300,26300,26300,26300,2
20240617,111300,370311100,26300,26300,26300,26300,0
20240617,111200,370311100,26300,26300,26300,26200,387
20240617,111100,360151600,26250,26250,26250,26250,349
20240617,111000,350990350,26250,26250,26250,26250,47
20240617,110900,349756600,26300,26300,26300,26300,0
20240617,110800,349756600,26300,26300,26300,26300,19
20240617,110700,349256900,26300,26300,26300,26300,0
20240617,110600,349256900,26300,26300,26300,26300,10
20240617,110500,348993900,26300,26300,26300,26300,101
20240617,110400,346337600,26300,26300,26300,26300,7
20240617,110300,346153500,26300,26300,26300,26300,1
20240617,110200,346127200,26300,26300,26300,26300,0
20240617,110100,346127200,26300,26300,26300,26300,0
20240617,110000,346127200,26300,26300,26300,26300,0
20240617,105900,346127200,26300,26300,26300,26300,0
20240617,105800,346127200,26300,26300,26300,26300,10
20240617,105700,345864200,26300,26300,26300,26300,6
20240617,105600,345706400,26300,26300,26300,26300,5
20240617,105500,345574900,26300,26300,26300,26300,2
20240617,105400,345522300,26300,26300,26300,26300,0
20240617,105300,345522300,26300,26300,26300,26300,0
20240617,105200,345522300,26300,26250,26300,26250,16
20240617,105100,345102200,26250,26250,26250,26250,170
20240617,105000,340639700,26200,26250,26250,26200,338
20240617,104900,331784000,26250,26250,26250,26250,0
20240617,104800,331784000,26250,26250,26250,26250,0
20240617,104700,331784000,26250,26250,26250,26250,3
20240617,104600,331705250,26250,26250,26250,26250,113
20240617,104500,328739000,26250,26250,26250,26250,0
20240617,104400,328739000,26250,26300,26300,26250,2191
20240617,104300,271160850,26350,26350,26350,26350,0
20240617,104200,271160850,26350,26350,26350,26350,0
20240617,104100,271160850,26350,26350,26350,26350,0
20240617,104000,271160850,26350,26350,26350,26300,41
20240617,103900,270082050,26350,26350,26350,26350,2
20240617,103800,270029350,26350,26350,26350,26350,4
20240617,103700,269923950,26350,26350,26350,26350,12
20240617,103600,269607750,26350,26350,26350,26350,10
20240617,103500,269344250,26350,26350,26350,26350,1
20240617,103400,269317900,26300,26300,26300,26300,100
20240617,103300,266687900,26300,26300,26300,26300,100
20240617,103200,264057900,26300,26350,26350,26300,55
20240617,103100,262611150,26350,26300,26350,26300,56
20240617,103000,261135800,26300,26350,26350,26300,583
20240617,102900,245802700,26350,26350,26350,26350,21
20240617,102800,245249350,26350,26350,26350,26350,7
20240617,102700,245064900,26350,26350,26350,26350,2
20240617,102600,245012200,26350,26350,26350,26350,118
20240617,102500,241902900,26400,26400,26400,26400,0
20240617,102400,241902900,26400,26400,26400,26350,114
20240617,102300,238893350,26400,26400,26400,26400,0
20240617,102200,238893350,26400,26400,26400,26400,0
20240617,102100,238893350,26400,26350,26400,26350,127
20240617,102000,235546400,26400,26400,26400,26400,0
20240617,101900,235546400,26400,26400,26400,26400,126
20240617,101800,232220000,26400,26400,26400,26400,0
20240617,101700,232220000,26400,26400,26400,26400,0
20240617,101600,232220000,26400,26400,26400,26400,10
20240617,101500,231956000,26400,26400,26400,26400,3
20240617,101400,231876800,26400,26400,26400,26400,33
20240617,101300,231005600,26550,26550,26550,26550,0
20240617,101200,231005600,26550,26500,26550,26500,20
20240617,101100,230475550,26450,26500,26550,26450,111
20240617,101000,227530000,26450,26450,26450,26450,21
20240617,100900,226974550,26450,26500,26500,26450,250
20240617,100800,220349600,26500,26500,26500,26500,1
20240617,100700,220323100,26500,26500,26500,26500,79
20240617,100600,218229600,26450,26350,26450,26350,178
20240617,100500,213535100,26300,26300,26300,26300,0
20240617,100400,213535100,26300,26350,26350,26300,16
20240617,100300,213114250,26350,26350,26350,26350,0
20240617,100200,213114250,26350,26350,26350,26350,100
20240617,100100,210479250,26400,26400,26400,26400,36
20240617,100000,209528850,26350,26350,26350,26350,3
20240617,095900,209449800,26350,26350,26350,26350,33
20240617,095800,208580250,26400,26400,26400,26400,0
20240617,095700,208580250,26400,26400,26400,26400,5
20240617,095600,208448250,26350,26350,26350,26350,2
20240617,095500,208395550,26350,26350,26350,26350,1
20240617,095400,208369200,26350,26350,26350,26350,101
20240617,095300,205707850,26350,26350,26350,26350,0
20240617,095200,205707850,26350,26350,26350,26350,0
20240617,095100,205707850,26350,26350,26350,26350,30
20240617,095000,204917350,26350,26350,26350,26350,135
20240617,094900,201360100,26350,26350,26350,26350,106
20240617,094800,198567000,26350,26350,26350,26350,5
20240617,094700,198435250,26350,26350,26350,26350,0
20240617,094600,198435250,26350,26350,26350,26350,7
20240617,094500,198250800,26350,26300,26350,26300,44
20240617,094400,197093500,26300,26300,26300,26300,6
20240617,094300,196935700,26300,26300,26300,26300,11
20240617,094200,196646400,26300,26300,26300,26250,827
20240617,094100,174905000,26350,26300,26350,26300,86
20240617,094000,172642000,26300,26300,26300,26300,1
20240617,093900,172615700,26300,26300,26300,26300,0
20240617,093800,172615700,26300,26350,26350,26300,30
20240617,093700,171825350,26350,26350,26350,26350,21
20240617,093600,171272000,26350,26350,26350,26350,2
20240617,093500,171219300,26300,26350,26350,26300,605
20240617,093400,155307500,26350,26300,26350,26300,18
20240617,093300,154834050,26300,26300,26300,26300,42
20240617,093200,153729450,26300,26350,26350,26300,427
20240617,093100,142495000,26400,26400,26400,26400,0
20240617,093000,142495000,26400,26400,26400,26400,3
20240617,092900,142415800,26400,26400,26400,26400,34
20240617,092800,141518200,26400,26400,26400,26400,20
20240617,092700,140990200,26350,26350,26350,26350,13
20240617,092600,140647650,26350,26350,26350,26350,10
20240617,092500,140384150,26350,26350,26350,26350,24
20240617,092400,139751750,26300,26300,26300,26300,63
20240617,092300,138094850,26350,26350,26350,26350,6
20240617,092200,137936750,26350,26350,26350,26350,28
20240617,092100,137198950,26350,26350,26350,26350,9
20240617,092000,136961800,26350,26300,26350,26300,317
20240617,091900,128609450,26250,26250,26250,26250,0
20240617,091800,128609450,26250,26250,26250,26250,239
20240617,091700,122335700,26250,26250,26250,26250,206
20240617,091600,116928200,26400,26400,26400,26400,0
20240617,091500,116928200,26400,26400,26400,26400,19
20240617,091400,116426600,26250,26400,26400,26250,14
20240617,091300,116058650,26250,26250,26250,26250,1
20240617,091200,116032400,26250,26250,26250,26250,151
20240617,091100,112068650,26250,26250,26250,26250,126
20240617,091000,108761150,26300,26300,26300,26300,2738
20240617,090900,36751750,26350,26400,26400,26350,162
20240617,090800,32482950,26400,26400,26400,26400,8
20240617,090700,32271750,26350,26400,26400,26350,106
20240617,090600,29478600,26400,26450,26450,26400,74
20240617,090500,27524800,26450,26500,26500,26450,111
20240617,090400,24588350,26500,26500,26500,26500,153
20240617,090300,20533850,26500,26600,26650,26500,130
20240617,090200,17083800,26500,26400,26500,26400,40
20240617,090100,16025100,26350,26350,26350,26350,0
20240617,090000,16025100,26350,26400,26500,26350,547