KissMeData/300080/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,210300,598335200,25500,25500,25500,25500,739
20240620,210200,598335200,25500,25500,25500,25500,0
20240620,210100,598335200,25500,25500,25500,25500,0
20240620,210000,598335200,25500,25500,25500,25500,0
20240620,205900,598335200,25500,25500,25500,25500,0
20240620,205800,598335200,25500,25500,25500,25500,0
20240620,205700,598335200,25500,25500,25500,25500,0
20240620,205600,598335200,25500,25500,25500,25500,0
20240620,205500,598335200,25500,25500,25500,25500,0
20240620,205400,598335200,25500,25500,25500,25500,0
20240620,205300,598335200,25500,25500,25500,25500,0
20240620,205200,598335200,25500,25500,25500,25500,0
20240620,205100,598335200,25500,25500,25500,25500,0
20240620,205000,598335200,25500,25500,25500,25500,0
20240620,204900,598335200,25500,25500,25500,25500,0
20240620,204800,598335200,25500,25500,25500,25500,0
20240620,204700,598335200,25500,25500,25500,25500,0
20240620,204600,598335200,25500,25500,25500,25500,0
20240620,204500,598335200,25500,25500,25500,25500,0
20240620,204400,598335200,25500,25500,25500,25500,0
20240620,204300,598335200,25500,25500,25500,25500,0
20240620,204200,598335200,25500,25500,25500,25500,0
20240620,204100,598335200,25500,25500,25500,25500,0
20240620,204000,598335200,25500,25500,25500,25500,0
20240620,203900,598335200,25500,25500,25500,25500,0
20240620,203800,598335200,25500,25500,25500,25500,0
20240620,203700,598335200,25500,25500,25500,25500,0
20240620,203600,598335200,25500,25500,25500,25500,0
20240620,203500,598335200,25500,25500,25500,25500,0
20240620,203400,598335200,25500,25500,25500,25500,0
20240620,203300,598335200,25500,25500,25500,25500,739
20240620,203200,598335200,25500,25500,25500,25500,0
20240620,203100,598335200,25500,25500,25500,25500,0
20240620,203000,598335200,25500,25500,25500,25500,0
20240620,202900,598335200,25500,25500,25500,25500,0
20240620,202800,598335200,25500,25500,25500,25500,0
20240620,202700,598335200,25500,25500,25500,25500,0
20240620,202600,598335200,25500,25500,25500,25500,0
20240620,202500,598335200,25500,25500,25500,25500,0
20240620,202400,598335200,25500,25500,25500,25500,0
20240620,202300,598335200,25500,25500,25500,25500,0
20240620,202200,598335200,25500,25500,25500,25500,0
20240620,202100,598335200,25500,25500,25500,25500,0
20240620,202000,598335200,25500,25500,25500,25500,0
20240620,201900,598335200,25500,25500,25500,25500,0
20240620,201800,598335200,25500,25500,25500,25500,0
20240620,201700,598335200,25500,25500,25500,25500,0
20240620,201600,598335200,25500,25500,25500,25500,0
20240620,201500,598335200,25500,25500,25500,25500,0
20240620,201400,598335200,25500,25500,25500,25500,0
20240620,201300,598335200,25500,25500,25500,25500,0
20240620,201200,598335200,25500,25500,25500,25500,0
20240620,201100,598335200,25500,25500,25500,25500,0
20240620,201000,598335200,25500,25500,25500,25500,0
20240620,200900,598335200,25500,25500,25500,25500,0
20240620,200800,598335200,25500,25500,25500,25500,0
20240620,200700,598335200,25500,25500,25500,25500,0
20240620,200600,598335200,25500,25500,25500,25500,0
20240620,200500,598335200,25500,25500,25500,25500,0
20240620,200400,598335200,25500,25500,25500,25500,0
20240620,200300,598335200,25500,25500,25500,25500,739
20240620,200200,598335200,25500,25500,25500,25500,0
20240620,200100,598335200,25500,25500,25500,25500,0
20240620,200000,598335200,25500,25500,25500,25500,0
20240620,195900,598335200,25500,25500,25500,25500,0
20240620,195800,598335200,25500,25500,25500,25500,0
20240620,195700,598335200,25500,25500,25500,25500,0
20240620,195600,598335200,25500,25500,25500,25500,0
20240620,195500,598335200,25500,25500,25500,25500,0
20240620,195400,598335200,25500,25500,25500,25500,0
20240620,195300,598335200,25500,25500,25500,25500,0
20240620,195200,598335200,25500,25500,25500,25500,0
20240620,195100,598335200,25500,25500,25500,25500,0
20240620,195000,598335200,25500,25500,25500,25500,0
20240620,194900,598335200,25500,25500,25500,25500,0
20240620,194800,598335200,25500,25500,25500,25500,0
20240620,194700,598335200,25500,25500,25500,25500,0
20240620,194600,598335200,25500,25500,25500,25500,0
20240620,194500,598335200,25500,25500,25500,25500,0
20240620,194400,598335200,25500,25500,25500,25500,0
20240620,194300,598335200,25500,25500,25500,25500,0
20240620,194200,598335200,25500,25500,25500,25500,0
20240620,194100,598335200,25500,25500,25500,25500,0
20240620,194000,598335200,25500,25500,25500,25500,0
20240620,193900,598335200,25500,25500,25500,25500,0
20240620,193800,598335200,25500,25500,25500,25500,0
20240620,193700,598335200,25500,25500,25500,25500,0
20240620,193600,598335200,25500,25500,25500,25500,0
20240620,193500,598335200,25500,25500,25500,25500,0
20240620,193400,598335200,25500,25500,25500,25500,0
20240620,193300,598335200,25500,25500,25500,25500,739
20240620,193200,598335200,25500,25500,25500,25500,0
20240620,193100,598335200,25500,25500,25500,25500,0
20240620,193000,598335200,25500,25500,25500,25500,0
20240620,192900,598335200,25500,25500,25500,25500,0
20240620,192800,598335200,25500,25500,25500,25500,0
20240620,192700,598335200,25500,25500,25500,25500,0
20240620,192600,598335200,25500,25500,25500,25500,0
20240620,192500,598335200,25500,25500,25500,25500,0
20240620,192400,598335200,25500,25500,25500,25500,0
20240620,192300,598335200,25500,25500,25500,25500,0
20240620,192200,598335200,25500,25500,25500,25500,0
20240620,192100,598335200,25500,25500,25500,25500,0
20240620,192000,598335200,25500,25500,25500,25500,0
20240620,191900,598335200,25500,25500,25500,25500,0
20240620,191800,598335200,25500,25500,25500,25500,0
20240620,191700,598335200,25500,25500,25500,25500,0
20240620,191600,598335200,25500,25500,25500,25500,0
20240620,191500,598335200,25500,25500,25500,25500,0
20240620,191400,598335200,25500,25500,25500,25500,0
20240620,191300,598335200,25500,25500,25500,25500,0
20240620,191200,598335200,25500,25500,25500,25500,0
20240620,191100,598335200,25500,25500,25500,25500,0
20240620,191000,598335200,25500,25500,25500,25500,0
20240620,190900,598335200,25500,25500,25500,25500,0
20240620,190800,598335200,25500,25500,25500,25500,0
20240620,190700,598335200,25500,25500,25500,25500,0
20240620,190600,598335200,25500,25500,25500,25500,0
20240620,190500,598335200,25500,25500,25500,25500,0
20240620,190400,598335200,25500,25500,25500,25500,0
20240620,190300,598335200,25500,25500,25500,25500,739
20240620,190200,598335200,25500,25500,25500,25500,0
20240620,190100,598335200,25500,25500,25500,25500,0
20240620,190000,598335200,25500,25500,25500,25500,0
20240620,185900,598335200,25500,25500,25500,25500,0
20240620,185800,598335200,25500,25500,25500,25500,0
20240620,185700,598335200,25500,25500,25500,25500,0
20240620,185600,598335200,25500,25500,25500,25500,0
20240620,185500,598335200,25500,25500,25500,25500,0
20240620,185400,598335200,25500,25500,25500,25500,0
20240620,185300,598335200,25500,25500,25500,25500,0
20240620,185200,598335200,25500,25500,25500,25500,0
20240620,185100,598335200,25500,25500,25500,25500,0
20240620,185000,598335200,25500,25500,25500,25500,0
20240620,184900,598335200,25500,25500,25500,25500,0
20240620,184800,598335200,25500,25500,25500,25500,0
20240620,184700,598335200,25500,25500,25500,25500,0
20240620,184600,598335200,25500,25500,25500,25500,0
20240620,184500,598335200,25500,25500,25500,25500,0
20240620,184400,598335200,25500,25500,25500,25500,0
20240620,184300,598335200,25500,25500,25500,25500,0
20240620,184200,598335200,25500,25500,25500,25500,0
20240620,184100,598335200,25500,25500,25500,25500,0
20240620,184000,598335200,25500,25500,25500,25500,0
20240620,183900,598335200,25500,25500,25500,25500,0
20240620,183800,598335200,25500,25500,25500,25500,0
20240620,183700,598335200,25500,25500,25500,25500,0
20240620,183600,598335200,25500,25500,25500,25500,0
20240620,183500,598335200,25500,25500,25500,25500,0
20240620,183400,598335200,25500,25500,25500,25500,0
20240620,183300,598335200,25500,25500,25500,25500,739
20240620,183200,598335200,25500,25500,25500,25500,0
20240620,183100,598335200,25500,25500,25500,25500,0
20240620,183000,598335200,25500,25500,25500,25500,0
20240620,182900,598335200,25500,25500,25500,25500,0
20240620,182800,598335200,25500,25500,25500,25500,0
20240620,182700,598335200,25500,25500,25500,25500,0
20240620,182600,598335200,25500,25500,25500,25500,0
20240620,182500,598335200,25500,25500,25500,25500,0
20240620,182400,598335200,25500,25500,25500,25500,0
20240620,182300,598335200,25500,25500,25500,25500,0
20240620,182200,598335200,25500,25500,25500,25500,0
20240620,182100,598335200,25500,25500,25500,25500,0
20240620,182000,598335200,25500,25500,25500,25500,0
20240620,181900,598335200,25500,25500,25500,25500,0
20240620,181800,598335200,25500,25500,25500,25500,0
20240620,181700,598335200,25500,25500,25500,25500,0
20240620,181600,598335200,25500,25500,25500,25500,0
20240620,181500,598335200,25500,25500,25500,25500,0
20240620,181400,598335200,25500,25500,25500,25500,0
20240620,181300,598335200,25500,25500,25500,25500,0
20240620,181200,598335200,25500,25500,25500,25500,0
20240620,181100,598335200,25500,25500,25500,25500,0
20240620,181000,598335200,25500,25500,25500,25500,0
20240620,180900,598335200,25500,25500,25500,25500,0
20240620,180800,598335200,25500,25500,25500,25500,0
20240620,180700,598335200,25500,25500,25500,25500,0
20240620,180600,598335200,25500,25500,25500,25500,0
20240620,180500,598335200,25500,25500,25500,25500,0
20240620,180400,598335200,25500,25500,25500,25500,0
20240620,180300,598335200,25500,25500,25500,25500,739
20240620,180200,598335200,25500,25500,25500,25500,0
20240620,180100,598335200,25500,25500,25500,25500,0
20240620,180000,598335200,25500,25500,25500,25500,0
20240620,175900,598335200,25500,25500,25500,25500,0
20240620,175800,598335200,25500,25500,25500,25500,0
20240620,175700,598335200,25500,25500,25500,25500,0
20240620,175600,598335200,25500,25500,25500,25500,0
20240620,175500,598335200,25500,25500,25500,25500,0
20240620,175400,598335200,25500,25500,25500,25500,0
20240620,175300,598335200,25500,25500,25500,25500,0
20240620,175200,598335200,25500,25500,25500,25500,0
20240620,175100,598335200,25500,25500,25500,25500,0
20240620,175000,598335200,25500,25500,25500,25500,0
20240620,174900,598335200,25500,25500,25500,25500,0
20240620,174800,598335200,25500,25500,25500,25500,0
20240620,174700,598335200,25500,25500,25500,25500,0
20240620,174600,598335200,25500,25500,25500,25500,0
20240620,174500,598335200,25500,25500,25500,25500,0
20240620,174400,598335200,25500,25500,25500,25500,0
20240620,174300,598335200,25500,25500,25500,25500,0
20240620,174200,598335200,25500,25500,25500,25500,0
20240620,174100,598335200,25500,25500,25500,25500,0
20240620,174000,598335200,25500,25500,25500,25500,0
20240620,173900,598335200,25500,25500,25500,25500,0
20240620,173800,598335200,25500,25500,25500,25500,0
20240620,173700,598335200,25500,25500,25500,25500,0
20240620,173600,598335200,25500,25500,25500,25500,0
20240620,173500,598335200,25500,25500,25500,25500,0
20240620,173400,598335200,25500,25500,25500,25500,0
20240620,173300,598335200,25500,25500,25500,25500,739
20240620,173200,598335200,25500,25500,25500,25500,0
20240620,173100,598335200,25500,25500,25500,25500,0
20240620,173000,598335200,25500,25500,25500,25500,0
20240620,172900,598335200,25500,25500,25500,25500,0
20240620,172800,598335200,25500,25500,25500,25500,0
20240620,172700,598335200,25500,25500,25500,25500,0
20240620,172600,598335200,25500,25500,25500,25500,0
20240620,172500,598335200,25500,25500,25500,25500,0
20240620,172400,598335200,25500,25500,25500,25500,0
20240620,172300,598335200,25500,25500,25500,25500,0
20240620,172200,598335200,25500,25500,25500,25500,0
20240620,172100,598335200,25500,25500,25500,25500,0
20240620,172000,598335200,25500,25500,25500,25500,0
20240620,171900,598335200,25500,25500,25500,25500,0
20240620,171800,598335200,25500,25500,25500,25500,0
20240620,171700,598335200,25500,25500,25500,25500,0
20240620,171600,598335200,25500,25500,25500,25500,0
20240620,171500,598335200,25500,25500,25500,25500,0
20240620,171400,598335200,25500,25500,25500,25500,0
20240620,171300,598335200,25500,25500,25500,25500,0
20240620,171200,598335200,25500,25500,25500,25500,0
20240620,171100,598335200,25500,25500,25500,25500,0
20240620,171000,598335200,25500,25500,25500,25500,0
20240620,170900,598335200,25500,25500,25500,25500,0
20240620,170800,598335200,25500,25500,25500,25500,0
20240620,170700,598335200,25500,25500,25500,25500,0
20240620,170600,598335200,25500,25500,25500,25500,0
20240620,170500,598335200,25500,25500,25500,25500,0
20240620,170400,598335200,25500,25500,25500,25500,0
20240620,170300,598335200,25500,25500,25500,25500,739
20240620,170200,598335200,25500,25500,25500,25500,0
20240620,170100,598335200,25500,25500,25500,25500,0
20240620,170000,598335200,25500,25500,25500,25500,0
20240620,165900,598335200,25500,25500,25500,25500,0
20240620,165800,598335200,25500,25500,25500,25500,0
20240620,165700,598335200,25500,25500,25500,25500,0
20240620,165600,598335200,25500,25500,25500,25500,0
20240620,165500,598335200,25500,25500,25500,25500,0
20240620,165400,598335200,25500,25500,25500,25500,0
20240620,165300,598335200,25500,25500,25500,25500,0
20240620,165200,598335200,25500,25500,25500,25500,0
20240620,165100,598335200,25500,25500,25500,25500,0
20240620,165000,598335200,25500,25500,25500,25500,0
20240620,164900,598335200,25500,25500,25500,25500,0
20240620,164800,598335200,25500,25500,25500,25500,0
20240620,164700,598335200,25500,25500,25500,25500,0
20240620,164600,598335200,25500,25500,25500,25500,0
20240620,164500,598335200,25500,25500,25500,25500,0
20240620,164400,598335200,25500,25500,25500,25500,0
20240620,164300,598335200,25500,25500,25500,25500,0
20240620,164200,598335200,25500,25500,25500,25500,0
20240620,164100,598335200,25500,25500,25500,25500,0
20240620,164000,598335200,25500,25500,25500,25500,0
20240620,163900,598335200,25500,25500,25500,25500,0
20240620,163800,598335200,25500,25500,25500,25500,0
20240620,163700,598335200,25500,25500,25500,25500,0
20240620,163600,598335200,25500,25500,25500,25500,0
20240620,163500,598335200,25500,25500,25500,25500,0
20240620,163400,598335200,25500,25500,25500,25500,0
20240620,163300,598335200,25500,25500,25500,25500,739
20240620,163200,598335200,25500,25500,25500,25500,0
20240620,163100,598335200,25500,25500,25500,25500,0
20240620,163000,598335200,25500,25500,25500,25500,0
20240620,162900,598335200,25500,25500,25500,25500,0
20240620,162800,598335200,25500,25500,25500,25500,0
20240620,162700,598335200,25500,25500,25500,25500,0
20240620,162600,598335200,25500,25500,25500,25500,0
20240620,162500,598335200,25500,25500,25500,25500,0
20240620,162400,598335200,25500,25500,25500,25500,0
20240620,162300,598335200,25500,25500,25500,25500,0
20240620,162200,598335200,25500,25500,25500,25500,0
20240620,162100,598335200,25500,25500,25500,25500,0
20240620,162000,598335200,25500,25500,25500,25500,0
20240620,161900,598335200,25500,25500,25500,25500,0
20240620,161800,598335200,25500,25500,25500,25500,0
20240620,161700,598335200,25500,25500,25500,25500,0
20240620,161600,598335200,25500,25500,25500,25500,0
20240620,161500,598335200,25500,25500,25500,25500,0
20240620,161400,598335200,25500,25500,25500,25500,0
20240620,161300,598335200,25500,25500,25500,25500,0
20240620,161200,598335200,25500,25500,25500,25500,0
20240620,161100,598335200,25500,25500,25500,25500,0
20240620,161000,598335200,25500,25500,25500,25500,0
20240620,160900,598335200,25500,25500,25500,25500,0
20240620,160800,598335200,25500,25500,25500,25500,0
20240620,160700,598335200,25500,25500,25500,25500,0
20240620,160600,598335200,25500,25500,25500,25500,0
20240620,160500,598335200,25500,25500,25500,25500,0
20240620,160400,598335200,25500,25500,25500,25500,0
20240620,160300,598335200,25500,25500,25500,25500,739
20240620,160200,598335200,25500,25500,25500,25500,0
20240620,160100,598335200,25500,25500,25500,25500,0
20240620,160000,598335200,25500,25500,25500,25500,0
20240620,155900,598335200,25500,25500,25500,25500,0
20240620,155800,598335200,25500,25500,25500,25500,0
20240620,155700,598335200,25500,25500,25500,25500,0
20240620,155600,598335200,25500,25500,25500,25500,0
20240620,155500,598335200,25500,25500,25500,25500,0
20240620,155400,598335200,25500,25500,25500,25500,0
20240620,155300,598335200,25500,25500,25500,25500,0
20240620,155200,598335200,25500,25500,25500,25500,0
20240620,155100,598335200,25500,25500,25500,25500,0
20240620,155000,598335200,25500,25500,25500,25500,0
20240620,154900,598335200,25500,25500,25500,25500,0
20240620,154800,598335200,25500,25500,25500,25500,0
20240620,154700,598335200,25500,25500,25500,25500,0
20240620,154600,598335200,25500,25500,25500,25500,0
20240620,154500,598335200,25500,25500,25500,25500,0
20240620,154400,598335200,25500,25500,25500,25500,0
20240620,154300,598335200,25500,25500,25500,25500,0
20240620,154200,598335200,25500,25500,25500,25500,0
20240620,154100,598335200,25500,25500,25500,25500,0
20240620,154000,598335200,25500,25500,25500,25500,0
20240620,153900,598335200,25500,25500,25500,25500,0
20240620,153800,598335200,25500,25500,25500,25500,0
20240620,153700,598335200,25500,25500,25500,25500,0
20240620,153600,598335200,25500,25500,25500,25500,0
20240620,153500,598335200,25500,25500,25500,25500,0
20240620,153400,598335200,25500,25500,25500,25500,0
20240620,153300,598335200,25500,25500,25500,25500,739
20240620,153200,598335200,25500,25500,25500,25500,0
20240620,153100,598335200,25500,25500,25500,25500,0
20240620,153000,598335200,25500,25500,25500,25500,739
20240620,152900,579490700,25550,25550,25550,25550,0
20240620,152800,579490700,25550,25550,25550,25550,0
20240620,152700,579490700,25550,25550,25550,25550,0
20240620,152600,579490700,25550,25550,25550,25550,0
20240620,152500,579490700,25550,25550,25550,25550,0
20240620,152400,579490700,25550,25550,25550,25550,0
20240620,152300,579490700,25550,25550,25550,25550,0
20240620,152200,579490700,25550,25550,25550,25550,0
20240620,152100,579490700,25550,25550,25550,25550,0
20240620,152000,579490700,25550,25550,25550,25550,0
20240620,151900,579490700,25550,25600,25600,25550,71
20240620,151800,577676350,25600,25600,25600,25600,3
20240620,151700,577599550,25550,25550,25550,25550,11
20240620,151600,577318500,25550,25550,25550,25550,1
20240620,151500,577292950,25550,25550,25550,25550,0
20240620,151400,577292950,25550,25550,25550,25550,72
20240620,151300,575453350,25550,25550,25550,25550,0
20240620,151200,575453350,25550,25550,25550,25550,50
20240620,151100,574175850,25550,25550,25550,25550,64
20240620,151000,572540650,25500,25550,25550,25500,22
20240620,150900,571978600,25550,25550,25550,25550,6
20240620,150800,571825300,25550,25500,25550,25500,40
20240620,150700,570804800,25550,25550,25550,25550,1
20240620,150600,570779250,25550,25550,25550,25550,1
20240620,150500,570753700,25550,25550,25550,25550,133
20240620,150400,567355550,25550,25500,25550,25500,75
20240620,150300,565442800,25500,25500,25500,25500,42
20240620,150200,564371800,25550,25550,25550,25550,7
20240620,150100,564192950,25550,25550,25550,25550,20
20240620,150000,563681950,25550,25550,25550,25550,15
20240620,145900,563298700,25550,25550,25550,25550,3
20240620,145800,563222050,25550,25550,25550,25550,2
20240620,145700,563170950,25550,25550,25550,25550,0
20240620,145600,563170950,25550,25550,25550,25550,5
20240620,145500,563043200,25550,25550,25550,25550,256
20240620,145400,556502400,25600,25600,25600,25600,146
20240620,145300,552764800,25550,25550,25550,25550,10
20240620,145200,552509300,25550,25550,25550,25550,545
20240620,145100,538584550,25600,25600,25600,25600,0
20240620,145000,538584550,25600,25600,25600,25600,0
20240620,144900,538584550,25600,25600,25600,25600,6
20240620,144800,538430950,25600,25600,25600,25600,3
20240620,144700,538354150,25600,25600,25600,25600,0
20240620,144600,538354150,25600,25600,25600,25600,0
20240620,144500,538354150,25600,25600,25600,25600,40
20240620,144400,537330150,25600,25600,25600,25600,0
20240620,144300,537330150,25600,25600,25600,25600,0
20240620,144200,537330150,25600,25600,25600,25600,2
20240620,144100,537278950,25550,25550,25550,25550,0
20240620,144000,537278950,25550,25550,25550,25550,0
20240620,143900,537278950,25550,25550,25550,25550,70
20240620,143800,535490450,25600,25600,25600,25600,4
20240620,143700,535388050,25600,25600,25600,25600,0
20240620,143600,535388050,25600,25600,25600,25600,5
20240620,143500,535260050,25600,25600,25600,25600,0
20240620,143400,535260050,25600,25600,25600,25600,0
20240620,143300,535260050,25600,25600,25600,25600,35
20240620,143200,534364050,25600,25600,25600,25600,0
20240620,143100,534364050,25600,25600,25600,25600,0
20240620,143000,534364050,25600,25600,25600,25600,0
20240620,142900,534364050,25600,25600,25600,25600,0
20240620,142800,534364050,25600,25600,25600,25600,0
20240620,142700,534364050,25600,25650,25650,25600,311
20240620,142600,526402200,25650,25650,25650,25650,0
20240620,142500,526402200,25650,25650,25650,25650,40
20240620,142400,525376200,25650,25650,25650,25650,0
20240620,142300,525376200,25650,25650,25650,25650,6
20240620,142200,525222300,25650,25650,25650,25650,0
20240620,142100,525222300,25650,25650,25650,25650,1
20240620,142000,525196650,25600,25600,25600,25600,0
20240620,141900,525196650,25600,25600,25600,25600,376
20240620,141800,515571050,25600,25600,25600,25600,0
20240620,141700,515571050,25600,25600,25600,25600,0
20240620,141600,515571050,25600,25600,25600,25600,394
20240620,141500,505484650,25650,25650,25650,25650,0
20240620,141400,505484650,25650,25650,25650,25650,10
20240620,141300,505228150,25650,25650,25650,25650,0
20240620,141200,505228150,25650,25650,25650,25650,9
20240620,141100,504997300,25650,25650,25650,25650,0
20240620,141000,504997300,25650,25650,25650,25650,0
20240620,140900,504997300,25650,25650,25650,25650,1
20240620,140800,504971650,25600,25600,25600,25600,1
20240620,140700,504946050,25600,25600,25600,25600,15
20240620,140600,504562050,25600,25600,25600,25600,19
20240620,140500,504075650,25650,25650,25650,25650,0
20240620,140400,504075650,25650,25650,25650,25650,14
20240620,140300,503716550,25650,25650,25650,25650,0
20240620,140200,503716550,25650,25650,25650,25650,0
20240620,140100,503716550,25650,25650,25650,25650,0
20240620,140000,503716550,25650,25650,25650,25650,148
20240620,135900,499920350,25650,25650,25650,25650,0
20240620,135800,499920350,25650,25650,25650,25650,111
20240620,135700,497073200,25650,25650,25650,25650,50
20240620,135600,495790700,25650,25650,25650,25650,0
20240620,135500,495790700,25650,25650,25650,25650,0
20240620,135400,495790700,25650,25650,25650,25650,10
20240620,135300,495534200,25650,25650,25650,25650,0
20240620,135200,495534200,25650,25700,25700,25650,15
20240620,135100,495149400,25700,25700,25700,25700,0
20240620,135000,495149400,25700,25700,25700,25700,0
20240620,134900,495149400,25700,25700,25700,25700,0
20240620,134800,495149400,25700,25700,25700,25700,0
20240620,134700,495149400,25700,25700,25700,25700,1
20240620,134600,495123700,25700,25700,25700,25700,0
20240620,134500,495123700,25700,25650,25700,25650,25
20240620,134400,494481950,25700,25700,25700,25700,0
20240620,134300,494481950,25700,25700,25700,25700,0
20240620,134200,494481950,25700,25700,25700,25700,0
20240620,134100,494481950,25700,25700,25700,25700,0
20240620,134000,494481950,25700,25700,25700,25700,0
20240620,133900,494481950,25700,25700,25700,25700,125
20240620,133800,491269450,25700,25700,25700,25700,0
20240620,133700,491269450,25700,25700,25700,25700,0
20240620,133600,491269450,25700,25700,25700,25700,0
20240620,133500,491269450,25700,25700,25700,25700,0
20240620,133400,491269450,25700,25700,25700,25700,98
20240620,133300,488750850,25700,25700,25700,25700,0
20240620,133200,488750850,25700,25700,25700,25700,151
20240620,133100,484870150,25700,25700,25700,25700,0
20240620,133000,484870150,25700,25700,25700,25700,250
20240620,132900,478445150,25750,25750,25750,25750,0
20240620,132800,478445150,25750,25750,25750,25750,5
20240620,132700,478316400,25750,25750,25750,25750,7
20240620,132600,478136150,25700,25700,25700,25700,0
20240620,132500,478136150,25700,25700,25700,25700,0
20240620,132400,478136150,25700,25700,25700,25700,0
20240620,132300,478136150,25700,25700,25700,25700,0
20240620,132200,478136150,25700,25700,25700,25700,50
20240620,132100,476851150,25700,25700,25700,25700,0
20240620,132000,476851150,25700,25700,25700,25700,0
20240620,131900,476851150,25700,25700,25700,25700,41
20240620,131800,475797450,25700,25700,25700,25700,40
20240620,131700,474769450,25750,25750,25750,25750,0
20240620,131600,474769450,25750,25750,25750,25750,0
20240620,131500,474769450,25750,25750,25750,25750,0
20240620,131400,474769450,25750,25750,25750,25750,1
20240620,131300,474743700,25750,25750,25750,25750,0
20240620,131200,474743700,25750,25750,25750,25750,6
20240620,131100,474589200,25750,25750,25750,25750,0
20240620,131000,474589200,25750,25750,25750,25750,3
20240620,130900,474511950,25700,25700,25700,25700,0
20240620,130800,474511950,25700,25700,25700,25700,24
20240620,130700,473895150,25700,25700,25700,25700,8
20240620,130600,473689550,25750,25750,25750,25750,0
20240620,130500,473689550,25750,25750,25750,25700,265
20240620,130400,466870800,25750,25750,25750,25750,12
20240620,130300,466561800,25750,25750,25750,25750,1
20240620,130200,466536050,25750,25750,25750,25750,50
20240620,130100,465248550,25750,25750,25750,25750,8
20240620,130000,465042550,25750,25750,25750,25750,0
20240620,125900,465042550,25750,25750,25750,25750,0
20240620,125800,465042550,25750,25750,25750,25750,3
20240620,125700,464965300,25750,25750,25750,25750,0
20240620,125600,464965300,25750,25750,25750,25750,0
20240620,125500,464965300,25750,25750,25750,25750,1
20240620,125400,464939550,25700,25700,25700,25700,72
20240620,125300,463089150,25700,25700,25700,25700,40
20240620,125200,462061150,25650,25650,25650,25650,0
20240620,125100,462061150,25650,25650,25650,25650,0
20240620,125000,462061150,25650,25650,25650,25650,1
20240620,124900,462035500,25650,25650,25650,25650,10
20240620,124800,461779000,25650,25650,25650,25650,45
20240620,124700,460624750,25650,25650,25650,25650,0
20240620,124600,460624750,25650,25650,25650,25650,0
20240620,124500,460624750,25650,25650,25650,25650,0
20240620,124400,460624750,25650,25650,25650,25650,14
20240620,124300,460265650,25600,25600,25600,25600,0
20240620,124200,460265650,25600,25600,25600,25600,0
20240620,124100,460265650,25600,25600,25600,25600,0
20240620,124000,460265650,25600,25600,25600,25600,0
20240620,123900,460265650,25600,25600,25600,25600,0
20240620,123800,460265650,25600,25600,25600,25600,0
20240620,123700,460265650,25600,25600,25600,25600,0
20240620,123600,460265650,25600,25600,25600,25600,0
20240620,123500,460265650,25600,25600,25600,25600,44
20240620,123400,459139250,25600,25600,25600,25600,0
20240620,123300,459139250,25600,25600,25600,25600,0
20240620,123200,459139250,25600,25600,25600,25600,21
20240620,123100,458601650,25600,25600,25600,25600,71
20240620,123000,456784050,25600,25600,25600,25600,297
20240620,122900,449180850,25600,25600,25600,25600,0
20240620,122800,449180850,25600,25600,25600,25600,579
20240620,122700,434358450,25650,25650,25650,25650,0
20240620,122600,434358450,25650,25650,25650,25650,3
20240620,122500,434281500,25650,25650,25650,25650,0
20240620,122400,434281500,25650,25650,25650,25650,10
20240620,122300,434025000,25650,25650,25650,25650,74
20240620,122200,432126900,25650,25650,25650,25650,0
20240620,122100,432126900,25650,25650,25650,25650,0
20240620,122000,432126900,25650,25650,25650,25650,100
20240620,121900,429561900,25650,25650,25650,25650,0
20240620,121800,429561900,25650,25650,25650,25650,0
20240620,121700,429561900,25650,25650,25650,25650,18
20240620,121600,429100200,25650,25650,25650,25650,0
20240620,121500,429100200,25650,25650,25650,25650,0
20240620,121400,429100200,25650,25650,25650,25650,0
20240620,121300,429100200,25650,25650,25650,25650,0
20240620,121200,429100200,25650,25650,25650,25650,0
20240620,121100,429100200,25650,25650,25650,25650,200
20240620,121000,423970200,25650,25650,25650,25650,0
20240620,120900,423970200,25650,25650,25650,25650,0
20240620,120800,423970200,25650,25650,25650,25650,0
20240620,120700,423970200,25650,25650,25650,25650,112
20240620,120600,421097400,25650,25650,25650,25650,0
20240620,120500,421097400,25650,25650,25650,25650,6
20240620,120400,420943500,25650,25650,25650,25650,3
20240620,120300,420866550,25600,25600,25600,25600,0
20240620,120200,420866550,25600,25600,25600,25600,0
20240620,120100,420866550,25600,25600,25600,25600,0
20240620,120000,420866550,25600,25600,25600,25600,11
20240620,115900,420584950,25650,25650,25650,25650,10
20240620,115800,420328450,25600,25600,25600,25600,0
20240620,115700,420328450,25600,25600,25600,25600,6
20240620,115600,420174850,25600,25600,25600,25600,0
20240620,115500,420174850,25600,25600,25600,25600,0
20240620,115400,420174850,25600,25600,25600,25600,0
20240620,115300,420174850,25600,25650,25650,25600,11
20240620,115200,419892750,25600,25600,25600,25600,0
20240620,115100,419892750,25600,25600,25600,25600,58
20240620,115000,418407950,25600,25600,25600,25600,29
20240620,114900,417665550,25650,25650,25650,25650,0
20240620,114800,417665550,25650,25650,25650,25650,0
20240620,114700,417665550,25650,25650,25650,25650,0
20240620,114600,417665550,25650,25650,25650,25650,50
20240620,114500,416383050,25650,25650,25650,25650,0
20240620,114400,416383050,25650,25650,25650,25650,5
20240620,114300,416254800,25650,25650,25650,25650,0
20240620,114200,416254800,25650,25650,25650,25650,0
20240620,114100,416254800,25650,25650,25650,25650,0
20240620,114000,416254800,25650,25650,25650,25650,0
20240620,113900,416254800,25650,25650,25650,25650,30
20240620,113800,415485300,25600,25650,25650,25600,51
20240620,113700,414177200,25600,25600,25600,25600,0
20240620,113600,414177200,25600,25600,25600,25600,0
20240620,113500,414177200,25600,25600,25600,25600,550
20240620,113400,400097200,25650,25650,25650,25650,0
20240620,113300,400097200,25650,25650,25650,25650,19
20240620,113200,399609850,25650,25650,25650,25650,100
20240620,113100,397044850,25650,25650,25650,25650,16
20240620,113000,396634450,25650,25650,25650,25650,0
20240620,112900,396634450,25650,25650,25650,25650,0
20240620,112800,396634450,25650,25650,25650,25650,0
20240620,112700,396634450,25650,25650,25650,25650,0
20240620,112600,396634450,25650,25650,25650,25650,0
20240620,112500,396634450,25650,25650,25650,25650,102
20240620,112400,394018150,25650,25650,25650,25650,0
20240620,112300,394018150,25650,25650,25650,25650,100
20240620,112200,391453150,25650,25650,25650,25650,10
20240620,112100,391196650,25650,25650,25650,25650,1
20240620,112000,391171000,25600,25600,25600,25600,0
20240620,111900,391171000,25600,25600,25600,25600,0
20240620,111800,391171000,25600,25600,25600,25600,0
20240620,111700,391171000,25600,25600,25600,25600,26
20240620,111600,390505400,25600,25650,25650,25600,11
20240620,111500,390223750,25650,25650,25650,25650,16
20240620,111400,389813350,25650,25650,25650,25650,0
20240620,111300,389813350,25650,25650,25650,25650,6
20240620,111200,389659450,25750,25750,25750,25750,0
20240620,111100,389659450,25750,25750,25750,25750,0
20240620,111000,389659450,25750,25750,25750,25750,0
20240620,110900,389659450,25750,25750,25750,25750,10
20240620,110800,389401950,25750,25750,25750,25750,4
20240620,110700,389298950,25650,25650,25650,25650,0
20240620,110600,389298950,25650,25650,25650,25650,0
20240620,110500,389298950,25650,25650,25650,25650,9
20240620,110400,389068100,25650,25650,25650,25650,1
20240620,110300,389042450,25650,25650,25650,25650,0
20240620,110200,389042450,25650,25650,25650,25650,1
20240620,110100,389016800,25600,25600,25600,25600,0
20240620,110000,389016800,25600,25600,25600,25600,0
20240620,105900,389016800,25600,25600,25600,25600,0
20240620,105800,389016800,25600,25600,25600,25600,1
20240620,105700,388991200,25600,25600,25600,25600,0
20240620,105600,388991200,25600,25600,25600,25600,9
20240620,105500,388760800,25600,25600,25600,25600,224
20240620,105400,383026400,25600,25700,25700,25600,581
20240620,105300,368125100,25700,25650,25700,25650,159
20240620,105200,364040250,25650,25650,25650,25650,28
20240620,105100,363322050,25650,25650,25650,25650,226
20240620,105000,357525150,25650,25650,25650,25650,114
20240620,104900,354601050,25650,25650,25650,25650,206
20240620,104800,349317150,25650,25650,25650,25650,28
20240620,104700,348598950,25650,25650,25650,25600,71
20240620,104600,346779250,25650,25600,25650,25600,39
20240620,104500,345780350,25650,25650,25650,25650,281
20240620,104400,338572700,25650,25650,25650,25650,201
20240620,104300,333417050,25700,25700,25700,25700,0
20240620,104200,333417050,25700,25700,25700,25700,216
20240620,104100,327865850,25700,25750,25750,25700,39
20240620,104000,326863050,25700,25750,25750,25700,21
20240620,103900,326322650,25750,25750,25750,25750,28
20240620,103800,325601650,25750,25750,25750,25750,31
20240620,103700,324803400,25750,25750,25750,25750,29
20240620,103600,324056650,25800,25700,25800,25700,34
20240620,103500,323182350,25800,25800,25800,25800,5
20240620,103400,323053350,25700,25700,25700,25700,0
20240620,103300,323053350,25700,25700,25700,25700,53
20240620,103200,321691250,25650,25700,25700,25650,48
20240620,103100,320457700,25700,25700,25700,25700,110
20240620,103000,317630700,25700,25700,25700,25700,0
20240620,102900,317630700,25700,25750,25750,25700,82
20240620,102800,315523000,25800,25800,25800,25800,0
20240620,102700,315523000,25800,25800,25800,25800,1
20240620,102600,315497200,25800,25800,25800,25800,0
20240620,102500,315497200,25800,25800,25800,25800,5
20240620,102400,315368200,25800,25800,25800,25800,15
20240620,102300,314981200,25800,25800,25800,25800,0
20240620,102200,314981200,25800,25750,25800,25750,101
20240620,102100,312377650,25750,25700,25750,25700,1771
20240620,102000,266834000,25650,25650,25650,25650,106
20240620,101900,264115100,25700,25700,25700,25700,0
20240620,101800,264115100,25700,25700,25700,25700,4
20240620,101700,264012300,25700,25700,25700,25700,2983
20240620,101600,187349200,25750,25750,25750,25700,291
20240620,101500,179867950,25750,25750,25750,25750,0
20240620,101400,179867950,25750,25750,25750,25750,92
20240620,101300,177498950,25750,25750,25750,25750,37
20240620,101200,176546200,25750,25750,25750,25750,0
20240620,101100,176546200,25750,25750,25750,25750,223
20240620,101000,170803950,25750,25750,25750,25750,41
20240620,100900,169748200,25800,25800,25800,25800,8
20240620,100800,169541800,25800,25800,25800,25800,150
20240620,100700,165671800,25800,25800,25800,25800,30
20240620,100600,164897800,25850,25850,25850,25850,187
20240620,100500,160063850,25800,25800,25800,25800,109
20240620,100400,157251650,25800,25800,25800,25800,0
20240620,100300,157251650,25800,25800,25800,25800,29
20240620,100200,156503450,25800,25800,25800,25800,0
20240620,100100,156503450,25800,25800,25800,25800,0
20240620,100000,156503450,25800,25800,25850,25800,302
20240620,095900,148711800,25800,25800,25800,25800,0
20240620,095800,148711800,25800,25750,25800,25750,75
20240620,095700,146780500,25750,25750,25750,25700,134
20240620,095600,143335400,25800,25800,25800,25800,6
20240620,095500,143180600,25750,25800,25800,25750,2
20240620,095400,143129050,25800,25800,25800,25800,11
20240620,095300,142845250,25800,25800,25800,25800,100
20240620,095200,140265250,25800,25800,25800,25800,2
20240620,095100,140213650,25800,25800,25800,25800,0
20240620,095000,140213650,25800,25800,25800,25800,67
20240620,094900,138485050,25850,25850,25850,25850,0
20240620,094800,138485050,25850,25850,25850,25850,1
20240620,094700,138459200,25850,25850,25850,25850,1
20240620,094600,138433350,25800,25800,25800,25800,10
20240620,094500,138175350,25800,25800,25800,25800,35
20240620,094400,137272350,25800,25800,25800,25800,1
20240620,094300,137246550,25800,25800,25800,25800,0
20240620,094200,137246550,25800,25800,25800,25800,0
20240620,094100,137246550,25800,25800,25800,25800,200
20240620,094000,132086550,25800,25800,25800,25800,0
20240620,093900,132086550,25800,25800,25800,25800,46
20240620,093800,130899750,25700,25700,25700,25700,48
20240620,093700,129666150,25750,25750,25750,25750,31
20240620,093600,128867900,25750,25800,25850,25750,246
20240620,093500,122522050,25800,25800,25800,25800,9
20240620,093400,122289850,25800,25800,25800,25800,50
20240620,093300,120999850,25950,25950,25950,25950,0
20240620,093200,120999850,25950,25950,25950,25950,0
20240620,093100,120999850,25950,25950,25950,25950,0
20240620,093000,120999850,25950,25950,25950,25950,60
20240620,092900,119442850,25950,25900,25950,25900,42
20240620,092800,118355000,25900,25600,25900,25550,71
20240620,092700,116537850,25950,25600,25950,25600,3
20240620,092600,116460700,25950,25900,25950,25900,43
20240620,092500,115345850,25900,25850,25900,25850,530
20240620,092400,101621350,25900,25650,25900,25650,540
20240620,092300,87686050,25600,25600,25600,25600,23
20240620,092200,87097250,25600,25600,25600,25600,89
20240620,092100,84818850,25450,25450,25450,25450,40
20240620,092000,83800850,25450,25500,25500,25450,327
20240620,091900,75476200,25450,25500,25500,25450,52
20240620,091800,74150250,25500,25650,25650,25500,35
20240620,091700,73255850,25650,25600,25650,25600,30
20240620,091600,72487350,25850,25650,25850,25400,1456
20240620,091500,35337550,25900,25900,25900,25900,0
20240620,091400,35337550,25900,25950,25950,25650,42
20240620,091300,34255500,25700,25900,25900,25700,168
20240620,091200,29928900,26000,25900,26000,25900,336
20240620,091100,21226400,25900,25900,25900,25900,2
20240620,091000,21174600,26000,25850,26000,25850,41
20240620,090900,20110000,25850,25900,25900,25850,3
20240620,090800,20032400,25700,25700,25700,25700,1
20240620,090700,20006700,25700,25700,25700,25700,59
20240620,090600,18490400,25600,25600,25600,25600,0
20240620,090500,18490400,25600,25600,25600,25600,21
20240620,090400,17952800,25500,25550,25550,25500,8
20240620,090300,17748550,25550,25600,25600,25550,311
20240620,090200,9796500,25600,25800,25800,25600,314
20240620,090100,1725250,25750,25750,25750,25750,0
20240620,090000,1725250,25750,25750,25750,25750,67