KissMeData/300080/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,211000,578077700,26200,26200,26200,26200,311
20240625,210900,578077700,26200,26200,26200,26200,0
20240625,210800,578077700,26200,26200,26200,26200,0
20240625,210700,578077700,26200,26200,26200,26200,0
20240625,210600,578077700,26200,26200,26200,26200,0
20240625,210500,578077700,26200,26200,26200,26200,0
20240625,210400,578077700,26200,26200,26200,26200,0
20240625,210300,578077700,26200,26200,26200,26200,0
20240625,210200,578077700,26200,26200,26200,26200,0
20240625,210100,578077700,26200,26200,26200,26200,0
20240625,210000,578077700,26200,26200,26200,26200,0
20240625,205900,578077700,26200,26200,26200,26200,0
20240625,205800,578077700,26200,26200,26200,26200,0
20240625,205700,578077700,26200,26200,26200,26200,0
20240625,205600,578077700,26200,26200,26200,26200,0
20240625,205500,578077700,26200,26200,26200,26200,0
20240625,205400,578077700,26200,26200,26200,26200,0
20240625,205300,578077700,26200,26200,26200,26200,0
20240625,205200,578077700,26200,26200,26200,26200,0
20240625,205100,578077700,26200,26200,26200,26200,0
20240625,205000,578077700,26200,26200,26200,26200,0
20240625,204900,578077700,26200,26200,26200,26200,0
20240625,204800,578077700,26200,26200,26200,26200,0
20240625,204700,578077700,26200,26200,26200,26200,0
20240625,204600,578077700,26200,26200,26200,26200,0
20240625,204500,578077700,26200,26200,26200,26200,0
20240625,204400,578077700,26200,26200,26200,26200,0
20240625,204300,578077700,26200,26200,26200,26200,0
20240625,204200,578077700,26200,26200,26200,26200,0
20240625,204100,578077700,26200,26200,26200,26200,0
20240625,204000,578077700,26200,26200,26200,26200,311
20240625,203900,578077700,26200,26200,26200,26200,0
20240625,203800,578077700,26200,26200,26200,26200,0
20240625,203700,578077700,26200,26200,26200,26200,0
20240625,203600,578077700,26200,26200,26200,26200,0
20240625,203500,578077700,26200,26200,26200,26200,0
20240625,203400,578077700,26200,26200,26200,26200,0
20240625,203300,578077700,26200,26200,26200,26200,0
20240625,203200,578077700,26200,26200,26200,26200,0
20240625,203100,578077700,26200,26200,26200,26200,0
20240625,203000,578077700,26200,26200,26200,26200,0
20240625,202900,578077700,26200,26200,26200,26200,0
20240625,202800,578077700,26200,26200,26200,26200,0
20240625,202700,578077700,26200,26200,26200,26200,0
20240625,202600,578077700,26200,26200,26200,26200,0
20240625,202500,578077700,26200,26200,26200,26200,0
20240625,202400,578077700,26200,26200,26200,26200,0
20240625,202300,578077700,26200,26200,26200,26200,0
20240625,202200,578077700,26200,26200,26200,26200,0
20240625,202100,578077700,26200,26200,26200,26200,0
20240625,202000,578077700,26200,26200,26200,26200,0
20240625,201900,578077700,26200,26200,26200,26200,0
20240625,201800,578077700,26200,26200,26200,26200,0
20240625,201700,578077700,26200,26200,26200,26200,0
20240625,201600,578077700,26200,26200,26200,26200,0
20240625,201500,578077700,26200,26200,26200,26200,0
20240625,201400,578077700,26200,26200,26200,26200,0
20240625,201300,578077700,26200,26200,26200,26200,0
20240625,201200,578077700,26200,26200,26200,26200,0
20240625,201100,578077700,26200,26200,26200,26200,0
20240625,201000,578077700,26200,26200,26200,26200,311
20240625,200900,578077700,26200,26200,26200,26200,0
20240625,200800,578077700,26200,26200,26200,26200,0
20240625,200700,578077700,26200,26200,26200,26200,0
20240625,200600,578077700,26200,26200,26200,26200,0
20240625,200500,578077700,26200,26200,26200,26200,0
20240625,200400,578077700,26200,26200,26200,26200,0
20240625,200300,578077700,26200,26200,26200,26200,0
20240625,200200,578077700,26200,26200,26200,26200,0
20240625,200100,578077700,26200,26200,26200,26200,0
20240625,200000,578077700,26200,26200,26200,26200,0
20240625,195900,578077700,26200,26200,26200,26200,0
20240625,195800,578077700,26200,26200,26200,26200,0
20240625,195700,578077700,26200,26200,26200,26200,0
20240625,195600,578077700,26200,26200,26200,26200,0
20240625,195500,578077700,26200,26200,26200,26200,0
20240625,195400,578077700,26200,26200,26200,26200,0
20240625,195300,578077700,26200,26200,26200,26200,0
20240625,195200,578077700,26200,26200,26200,26200,0
20240625,195100,578077700,26200,26200,26200,26200,0
20240625,195000,578077700,26200,26200,26200,26200,0
20240625,194900,578077700,26200,26200,26200,26200,0
20240625,194800,578077700,26200,26200,26200,26200,0
20240625,194700,578077700,26200,26200,26200,26200,0
20240625,194600,578077700,26200,26200,26200,26200,0
20240625,194500,578077700,26200,26200,26200,26200,0
20240625,194400,578077700,26200,26200,26200,26200,0
20240625,194300,578077700,26200,26200,26200,26200,0
20240625,194200,578077700,26200,26200,26200,26200,0
20240625,194100,578077700,26200,26200,26200,26200,0
20240625,194000,578077700,26200,26200,26200,26200,311
20240625,193900,578077700,26200,26200,26200,26200,0
20240625,193800,578077700,26200,26200,26200,26200,0
20240625,193700,578077700,26200,26200,26200,26200,0
20240625,193600,578077700,26200,26200,26200,26200,0
20240625,193500,578077700,26200,26200,26200,26200,0
20240625,193400,578077700,26200,26200,26200,26200,0
20240625,193300,578077700,26200,26200,26200,26200,0
20240625,193200,578077700,26200,26200,26200,26200,0
20240625,193100,578077700,26200,26200,26200,26200,0
20240625,193000,578077700,26200,26200,26200,26200,0
20240625,192900,578077700,26200,26200,26200,26200,0
20240625,192800,578077700,26200,26200,26200,26200,0
20240625,192700,578077700,26200,26200,26200,26200,0
20240625,192600,578077700,26200,26200,26200,26200,0
20240625,192500,578077700,26200,26200,26200,26200,0
20240625,192400,578077700,26200,26200,26200,26200,0
20240625,192300,578077700,26200,26200,26200,26200,0
20240625,192200,578077700,26200,26200,26200,26200,0
20240625,192100,578077700,26200,26200,26200,26200,0
20240625,192000,578077700,26200,26200,26200,26200,0
20240625,191900,578077700,26200,26200,26200,26200,0
20240625,191800,578077700,26200,26200,26200,26200,0
20240625,191700,578077700,26200,26200,26200,26200,0
20240625,191600,578077700,26200,26200,26200,26200,0
20240625,191500,578077700,26200,26200,26200,26200,0
20240625,191400,578077700,26200,26200,26200,26200,0
20240625,191300,578077700,26200,26200,26200,26200,0
20240625,191200,578077700,26200,26200,26200,26200,0
20240625,191100,578077700,26200,26200,26200,26200,0
20240625,191000,578077700,26200,26200,26200,26200,311
20240625,190900,578077700,26200,26200,26200,26200,0
20240625,190800,578077700,26200,26200,26200,26200,0
20240625,190700,578077700,26200,26200,26200,26200,0
20240625,190600,578077700,26200,26200,26200,26200,0
20240625,190500,578077700,26200,26200,26200,26200,0
20240625,190400,578077700,26200,26200,26200,26200,0
20240625,190300,578077700,26200,26200,26200,26200,0
20240625,190200,578077700,26200,26200,26200,26200,0
20240625,190100,578077700,26200,26200,26200,26200,0
20240625,190000,578077700,26200,26200,26200,26200,0
20240625,185900,578077700,26200,26200,26200,26200,0
20240625,185800,578077700,26200,26200,26200,26200,0
20240625,185700,578077700,26200,26200,26200,26200,0
20240625,185600,578077700,26200,26200,26200,26200,0
20240625,185500,578077700,26200,26200,26200,26200,0
20240625,185400,578077700,26200,26200,26200,26200,0
20240625,185300,578077700,26200,26200,26200,26200,0
20240625,185200,578077700,26200,26200,26200,26200,0
20240625,185100,578077700,26200,26200,26200,26200,0
20240625,185000,578077700,26200,26200,26200,26200,0
20240625,184900,578077700,26200,26200,26200,26200,0
20240625,184800,578077700,26200,26200,26200,26200,0
20240625,184700,578077700,26200,26200,26200,26200,0
20240625,184600,578077700,26200,26200,26200,26200,0
20240625,184500,578077700,26200,26200,26200,26200,0
20240625,184400,578077700,26200,26200,26200,26200,0
20240625,184300,578077700,26200,26200,26200,26200,0
20240625,184200,578077700,26200,26200,26200,26200,0
20240625,184100,578077700,26200,26200,26200,26200,0
20240625,184000,578077700,26200,26200,26200,26200,311
20240625,183900,578077700,26200,26200,26200,26200,0
20240625,183800,578077700,26200,26200,26200,26200,0
20240625,183700,578077700,26200,26200,26200,26200,0
20240625,183600,578077700,26200,26200,26200,26200,0
20240625,183500,578077700,26200,26200,26200,26200,0
20240625,183400,578077700,26200,26200,26200,26200,0
20240625,183300,578077700,26200,26200,26200,26200,0
20240625,183200,578077700,26200,26200,26200,26200,0
20240625,183100,578077700,26200,26200,26200,26200,0
20240625,183000,578077700,26200,26200,26200,26200,0
20240625,182900,578077700,26200,26200,26200,26200,0
20240625,182800,578077700,26200,26200,26200,26200,0
20240625,182700,578077700,26200,26200,26200,26200,0
20240625,182600,578077700,26200,26200,26200,26200,0
20240625,182500,578077700,26200,26200,26200,26200,0
20240625,182400,578077700,26200,26200,26200,26200,0
20240625,182300,578077700,26200,26200,26200,26200,0
20240625,182200,578077700,26200,26200,26200,26200,0
20240625,182100,578077700,26200,26200,26200,26200,0
20240625,182000,578077700,26200,26200,26200,26200,0
20240625,181900,578077700,26200,26200,26200,26200,0
20240625,181800,578077700,26200,26200,26200,26200,0
20240625,181700,578077700,26200,26200,26200,26200,0
20240625,181600,578077700,26200,26200,26200,26200,0
20240625,181500,578077700,26200,26200,26200,26200,0
20240625,181400,578077700,26200,26200,26200,26200,0
20240625,181300,578077700,26200,26200,26200,26200,0
20240625,181200,578077700,26200,26200,26200,26200,0
20240625,181100,578077700,26200,26200,26200,26200,0
20240625,181000,578077700,26200,26200,26200,26200,311
20240625,180900,578077700,26200,26200,26200,26200,0
20240625,180800,578077700,26200,26200,26200,26200,0
20240625,180700,578077700,26200,26200,26200,26200,0
20240625,180600,578077700,26200,26200,26200,26200,0
20240625,180500,578077700,26200,26200,26200,26200,0
20240625,180400,578077700,26200,26200,26200,26200,0
20240625,180300,578077700,26200,26200,26200,26200,0
20240625,180200,578077700,26200,26200,26200,26200,0
20240625,180100,578077700,26200,26200,26200,26200,0
20240625,180000,578077700,26200,26200,26200,26200,0
20240625,175900,578077700,26200,26200,26200,26200,0
20240625,175800,578077700,26200,26200,26200,26200,0
20240625,175700,578077700,26200,26200,26200,26200,0
20240625,175600,578077700,26200,26200,26200,26200,0
20240625,175500,578077700,26200,26200,26200,26200,0
20240625,175400,578077700,26200,26200,26200,26200,0
20240625,175300,578077700,26200,26200,26200,26200,0
20240625,175200,578077700,26200,26200,26200,26200,0
20240625,175100,578077700,26200,26200,26200,26200,0
20240625,175000,578077700,26200,26200,26200,26200,0
20240625,174900,578077700,26200,26200,26200,26200,0
20240625,174800,578077700,26200,26200,26200,26200,0
20240625,174700,578077700,26200,26200,26200,26200,0
20240625,174600,578077700,26200,26200,26200,26200,0
20240625,174500,578077700,26200,26200,26200,26200,0
20240625,174400,578077700,26200,26200,26200,26200,0
20240625,174300,578077700,26200,26200,26200,26200,0
20240625,174200,578077700,26200,26200,26200,26200,0
20240625,174100,578077700,26200,26200,26200,26200,0
20240625,174000,578077700,26200,26200,26200,26200,311
20240625,173900,578077700,26200,26200,26200,26200,0
20240625,173800,578077700,26200,26200,26200,26200,0
20240625,173700,578077700,26200,26200,26200,26200,0
20240625,173600,578077700,26200,26200,26200,26200,0
20240625,173500,578077700,26200,26200,26200,26200,0
20240625,173400,578077700,26200,26200,26200,26200,0
20240625,173300,578077700,26200,26200,26200,26200,0
20240625,173200,578077700,26200,26200,26200,26200,0
20240625,173100,578077700,26200,26200,26200,26200,0
20240625,173000,578077700,26200,26200,26200,26200,0
20240625,172900,578077700,26200,26200,26200,26200,0
20240625,172800,578077700,26200,26200,26200,26200,0
20240625,172700,578077700,26200,26200,26200,26200,0
20240625,172600,578077700,26200,26200,26200,26200,0
20240625,172500,578077700,26200,26200,26200,26200,0
20240625,172400,578077700,26200,26200,26200,26200,0
20240625,172300,578077700,26200,26200,26200,26200,0
20240625,172200,578077700,26200,26200,26200,26200,0
20240625,172100,578077700,26200,26200,26200,26200,0
20240625,172000,578077700,26200,26200,26200,26200,0
20240625,171900,578077700,26200,26200,26200,26200,0
20240625,171800,578077700,26200,26200,26200,26200,0
20240625,171700,578077700,26200,26200,26200,26200,0
20240625,171600,578077700,26200,26200,26200,26200,0
20240625,171500,578077700,26200,26200,26200,26200,0
20240625,171400,578077700,26200,26200,26200,26200,0
20240625,171300,578077700,26200,26200,26200,26200,0
20240625,171200,578077700,26200,26200,26200,26200,0
20240625,171100,578077700,26200,26200,26200,26200,0
20240625,171000,578077700,26200,26200,26200,26200,311
20240625,170900,578077700,26200,26200,26200,26200,0
20240625,170800,578077700,26200,26200,26200,26200,0
20240625,170700,578077700,26200,26200,26200,26200,0
20240625,170600,578077700,26200,26200,26200,26200,0
20240625,170500,578077700,26200,26200,26200,26200,0
20240625,170400,578077700,26200,26200,26200,26200,0
20240625,170300,578077700,26200,26200,26200,26200,0
20240625,170200,578077700,26200,26200,26200,26200,0
20240625,170100,578077700,26200,26200,26200,26200,0
20240625,170000,578077700,26200,26200,26200,26200,0
20240625,165900,578077700,26200,26200,26200,26200,0
20240625,165800,578077700,26200,26200,26200,26200,0
20240625,165700,578077700,26200,26200,26200,26200,0
20240625,165600,578077700,26200,26200,26200,26200,0
20240625,165500,578077700,26200,26200,26200,26200,0
20240625,165400,578077700,26200,26200,26200,26200,0
20240625,165300,578077700,26200,26200,26200,26200,0
20240625,165200,578077700,26200,26200,26200,26200,0
20240625,165100,578077700,26200,26200,26200,26200,0
20240625,165000,578077700,26200,26200,26200,26200,0
20240625,164900,578077700,26200,26200,26200,26200,0
20240625,164800,578077700,26200,26200,26200,26200,0
20240625,164700,578077700,26200,26200,26200,26200,0
20240625,164600,578077700,26200,26200,26200,26200,0
20240625,164500,578077700,26200,26200,26200,26200,0
20240625,164400,578077700,26200,26200,26200,26200,0
20240625,164300,578077700,26200,26200,26200,26200,0
20240625,164200,578077700,26200,26200,26200,26200,0
20240625,164100,578077700,26200,26200,26200,26200,0
20240625,164000,578077700,26200,26200,26200,26200,311
20240625,163900,578077700,26200,26200,26200,26200,0
20240625,163800,578077700,26200,26200,26200,26200,0
20240625,163700,578077700,26200,26200,26200,26200,0
20240625,163600,578077700,26200,26200,26200,26200,0
20240625,163500,578077700,26200,26200,26200,26200,0
20240625,163400,578077700,26200,26200,26200,26200,0
20240625,163300,578077700,26200,26200,26200,26200,0
20240625,163200,578077700,26200,26200,26200,26200,0
20240625,163100,578077700,26200,26200,26200,26200,0
20240625,163000,578077700,26200,26200,26200,26200,0
20240625,162900,578077700,26200,26200,26200,26200,0
20240625,162800,578077700,26200,26200,26200,26200,0
20240625,162700,578077700,26200,26200,26200,26200,0
20240625,162600,578077700,26200,26200,26200,26200,0
20240625,162500,578077700,26200,26200,26200,26200,0
20240625,162400,578077700,26200,26200,26200,26200,0
20240625,162300,578077700,26200,26200,26200,26200,0
20240625,162200,578077700,26200,26200,26200,26200,0
20240625,162100,578077700,26200,26200,26200,26200,0
20240625,162000,578077700,26200,26200,26200,26200,0
20240625,161900,578077700,26200,26200,26200,26200,0
20240625,161800,578077700,26200,26200,26200,26200,0
20240625,161700,578077700,26200,26200,26200,26200,0
20240625,161600,578077700,26200,26200,26200,26200,0
20240625,161500,578077700,26200,26200,26200,26200,0
20240625,161400,578077700,26200,26200,26200,26200,0
20240625,161300,578077700,26200,26200,26200,26200,0
20240625,161200,578077700,26200,26200,26200,26200,0
20240625,161100,578077700,26200,26200,26200,26200,0
20240625,161000,578077700,26200,26200,26200,26200,311
20240625,160900,578077700,26200,26200,26200,26200,0
20240625,160800,578077700,26200,26200,26200,26200,0
20240625,160700,578077700,26200,26200,26200,26200,0
20240625,160600,578077700,26200,26200,26200,26200,0
20240625,160500,578077700,26200,26200,26200,26200,0
20240625,160400,578077700,26200,26200,26200,26200,0
20240625,160300,578077700,26200,26200,26200,26200,0
20240625,160200,578077700,26200,26200,26200,26200,0
20240625,160100,578077700,26200,26200,26200,26200,0
20240625,160000,578077700,26200,26200,26200,26200,0
20240625,155900,578077700,26200,26200,26200,26200,0
20240625,155800,578077700,26200,26200,26200,26200,0
20240625,155700,578077700,26200,26200,26200,26200,0
20240625,155600,578077700,26200,26200,26200,26200,0
20240625,155500,578077700,26200,26200,26200,26200,0
20240625,155400,578077700,26200,26200,26200,26200,0
20240625,155300,578077700,26200,26200,26200,26200,0
20240625,155200,578077700,26200,26200,26200,26200,0
20240625,155100,578077700,26200,26200,26200,26200,0
20240625,155000,578077700,26200,26200,26200,26200,0
20240625,154900,578077700,26200,26200,26200,26200,0
20240625,154800,578077700,26200,26200,26200,26200,0
20240625,154700,578077700,26200,26200,26200,26200,0
20240625,154600,578077700,26200,26200,26200,26200,0
20240625,154500,578077700,26200,26200,26200,26200,0
20240625,154400,578077700,26200,26200,26200,26200,0
20240625,154300,578077700,26200,26200,26200,26200,0
20240625,154200,578077700,26200,26200,26200,26200,0
20240625,154100,578077700,26200,26200,26200,26200,0
20240625,154000,578077700,26200,26200,26200,26200,311
20240625,153900,578077700,26200,26200,26200,26200,0
20240625,153800,578077700,26200,26200,26200,26200,0
20240625,153700,578077700,26200,26200,26200,26200,0
20240625,153600,578077700,26200,26200,26200,26200,0
20240625,153500,578077700,26200,26200,26200,26200,0
20240625,153400,578077700,26200,26200,26200,26200,0
20240625,153300,578077700,26200,26200,26200,26200,0
20240625,153200,578077700,26200,26200,26200,26200,0
20240625,153100,578077700,26200,26200,26200,26200,0
20240625,153000,578077700,26200,26200,26200,26200,311
20240625,152900,569929500,26200,26200,26200,26200,0
20240625,152800,569929500,26200,26200,26200,26200,0
20240625,152700,569929500,26200,26200,26200,26200,0
20240625,152600,569929500,26200,26200,26200,26200,0
20240625,152500,569929500,26200,26200,26200,26200,0
20240625,152400,569929500,26200,26200,26200,26200,0
20240625,152300,569929500,26200,26200,26200,26200,0
20240625,152200,569929500,26200,26200,26200,26200,0
20240625,152100,569929500,26200,26200,26200,26200,0
20240625,152000,569929500,26200,26200,26200,26200,0
20240625,151900,569929500,26200,26200,26200,26200,54
20240625,151800,568514700,26200,26200,26200,26200,20
20240625,151700,567990700,26200,26200,26200,26200,30
20240625,151600,567204700,26200,26200,26200,26200,66
20240625,151500,565475500,26150,26200,26200,26150,81
20240625,151400,563353550,26200,26200,26200,26200,50
20240625,151300,562043550,26200,26200,26200,26200,49
20240625,151200,560759750,26200,26250,26250,26200,27
20240625,151100,560052000,26250,26250,26250,26250,110
20240625,151000,557164500,26250,26250,26250,26250,10
20240625,150900,556902000,26250,26250,26250,26250,144
20240625,150800,553122000,26200,26200,26200,26200,420
20240625,150700,542118000,26200,26200,26200,26200,99
20240625,150600,539524200,26200,26200,26200,26200,138
20240625,150500,535908600,26200,26200,26200,26200,0
20240625,150400,535908600,26200,26200,26200,26200,0
20240625,150300,535908600,26200,26200,26200,26200,110
20240625,150200,533026600,26200,26200,26200,26200,1
20240625,150100,533000400,26200,26200,26200,26200,10
20240625,150000,532738400,26200,26200,26200,26200,97
20240625,145900,530197000,26200,26200,26200,26200,0
20240625,145800,530197000,26200,26200,26200,26200,0
20240625,145700,530197000,26200,26200,26200,26200,0
20240625,145600,530197000,26200,26200,26200,26200,0
20240625,145500,530197000,26200,26150,26200,26150,60
20240625,145400,528626500,26150,26150,26150,26150,10
20240625,145300,528365000,26150,26150,26150,26150,10
20240625,145200,528103500,26200,26200,26200,26200,0
20240625,145100,528103500,26200,26200,26200,26200,0
20240625,145000,528103500,26200,26200,26200,26200,0
20240625,144900,528103500,26200,26200,26200,26200,40
20240625,144800,527055500,26200,26200,26200,26200,440
20240625,144700,515527500,26200,26200,26200,26200,0
20240625,144600,515527500,26200,26200,26200,26200,5
20240625,144500,515396500,26150,26150,26150,26150,43
20240625,144400,514272050,26150,26150,26150,26150,0
20240625,144300,514272050,26150,26150,26150,26150,0
20240625,144200,514272050,26150,26150,26150,26150,0
20240625,144100,514272050,26150,26150,26150,26150,1
20240625,144000,514245900,26150,26150,26150,26150,0
20240625,143900,514245900,26150,26150,26150,26150,0
20240625,143800,514245900,26150,26150,26150,26150,0
20240625,143700,514245900,26150,26150,26150,26150,0
20240625,143600,514245900,26150,26150,26150,26150,10
20240625,143500,513984400,26150,26150,26150,26150,0
20240625,143400,513984400,26150,26150,26150,26150,0
20240625,143300,513984400,26150,26150,26150,26150,0
20240625,143200,513984400,26150,26150,26150,26150,0
20240625,143100,513984400,26150,26150,26150,26150,10
20240625,143000,513722900,26150,26150,26150,26150,1
20240625,142900,513696750,26150,26150,26150,26150,20
20240625,142800,513173750,26150,26150,26150,26150,2
20240625,142700,513121450,26150,26150,26150,26150,0
20240625,142600,513121450,26150,26150,26150,26150,0
20240625,142500,513121450,26150,26150,26150,26150,0
20240625,142400,513121450,26150,26150,26150,26150,10
20240625,142300,512859950,26150,26150,26150,26150,0
20240625,142200,512859950,26150,26150,26150,26150,0
20240625,142100,512859950,26150,26150,26150,26150,0
20240625,142000,512859950,26150,26150,26150,26150,0
20240625,141900,512859950,26150,26150,26150,26150,1
20240625,141800,512833800,26150,26150,26150,26150,50
20240625,141700,511526300,26150,26150,26150,26150,1
20240625,141600,511500150,26150,26150,26150,26150,0
20240625,141500,511500150,26150,26150,26150,26150,0
20240625,141400,511500150,26150,26150,26150,26150,1
20240625,141300,511474000,26150,26150,26150,26150,0
20240625,141200,511474000,26150,26150,26150,26150,10
20240625,141100,511212500,26150,26150,26150,26150,0
20240625,141000,511212500,26150,26150,26150,26150,0
20240625,140900,511212500,26150,26150,26150,26150,0
20240625,140800,511212500,26150,26150,26150,26150,50
20240625,140700,509905000,26150,26150,26150,26100,13
20240625,140600,509565550,26150,26150,26150,26150,0
20240625,140500,509565550,26150,26100,26150,26100,46
20240625,140400,508362700,26150,26150,26150,26150,0
20240625,140300,508362700,26150,26150,26150,26150,0
20240625,140200,508362700,26150,26150,26150,26150,2
20240625,140100,508310400,26150,26150,26150,26150,10
20240625,140000,508048900,26150,26150,26150,26150,3
20240625,135900,507970450,26150,26150,26150,26150,3
20240625,135800,507892000,26150,26150,26150,26150,1
20240625,135700,507865850,26100,26100,26100,26100,0
20240625,135600,507865850,26100,26100,26100,26100,0
20240625,135500,507865850,26100,26100,26100,26100,0
20240625,135400,507865850,26100,26100,26100,26100,0
20240625,135300,507865850,26100,26150,26150,26100,54
20240625,135200,506455950,26100,26100,26100,26100,0
20240625,135100,506455950,26100,26100,26100,26100,0
20240625,135000,506455950,26100,26100,26100,26100,0
20240625,134900,506455950,26100,26100,26100,26100,0
20240625,134800,506455950,26100,26100,26100,26100,0
20240625,134700,506455950,26100,26100,26100,26100,0
20240625,134600,506455950,26100,26100,26100,26100,100
20240625,134500,503845950,26100,26100,26100,26100,0
20240625,134400,503845950,26100,26100,26100,26100,50
20240625,134300,502540950,26050,26050,26050,26050,11
20240625,134200,502254400,26100,26100,26100,26100,23
20240625,134100,501654100,26100,26200,26200,26100,79
20240625,134000,499592100,26200,26200,26200,26200,4
20240625,133900,499487300,26200,26200,26200,26200,0
20240625,133800,499487300,26200,26200,26200,26200,0
20240625,133700,499487300,26200,26200,26200,26200,0
20240625,133600,499487300,26200,26200,26200,26200,0
20240625,133500,499487300,26200,26200,26200,26200,0
20240625,133400,499487300,26200,26200,26200,26200,0
20240625,133300,499487300,26200,26200,26200,26200,0
20240625,133200,499487300,26200,26200,26200,26200,0
20240625,133100,499487300,26200,26200,26200,26200,0
20240625,133000,499487300,26200,26200,26200,26200,1
20240625,132900,499461100,26200,26200,26200,26200,0
20240625,132800,499461100,26200,26200,26200,26200,3
20240625,132700,499382500,26000,26050,26050,26000,800
20240625,132600,478576500,26050,26050,26050,26050,0
20240625,132500,478576500,26050,26050,26050,26050,40
20240625,132400,477534500,26050,26050,26050,26050,0
20240625,132300,477534500,26050,26050,26050,26050,0
20240625,132200,477534500,26050,26050,26050,26050,0
20240625,132100,477534500,26050,26050,26050,26050,0
20240625,132000,477534500,26050,26050,26050,26050,1
20240625,131900,477508450,26050,26050,26050,26050,8
20240625,131800,477300050,26050,26050,26050,26050,0
20240625,131700,477300050,26050,26050,26050,26050,0
20240625,131600,477300050,26050,26050,26050,26050,3
20240625,131500,477221900,26050,26050,26050,26050,0
20240625,131400,477221900,26050,26050,26050,26050,2
20240625,131300,477169800,26050,26050,26050,26050,2
20240625,131200,477117700,26050,26050,26050,26050,0
20240625,131100,477117700,26050,26050,26050,26050,7
20240625,131000,476935350,26200,26200,26200,26200,0
20240625,130900,476935350,26200,26200,26200,26200,0
20240625,130800,476935350,26200,26100,26200,26100,176
20240625,130700,472330350,26100,26100,26100,26100,0
20240625,130600,472330350,26100,26100,26100,26100,0
20240625,130500,472330350,26100,26100,26100,26100,0
20240625,130400,472330350,26100,26100,26100,26100,14
20240625,130300,471964950,26100,26100,26100,26100,0
20240625,130200,471964950,26100,26100,26100,26100,0
20240625,130100,471964950,26100,26100,26100,26100,0
20240625,130000,471964950,26100,26100,26100,26100,0
20240625,125900,471964950,26100,26100,26100,26100,0
20240625,125800,471964950,26100,26100,26100,26100,17
20240625,125700,471521250,26100,26100,26100,26100,0
20240625,125600,471521250,26100,26100,26100,26100,10
20240625,125500,471260250,26100,26100,26100,26100,0
20240625,125400,471260250,26100,26100,26100,26100,0
20240625,125300,471260250,26100,26100,26100,26100,0
20240625,125200,471260250,26100,26100,26100,26100,0
20240625,125100,471260250,26100,26100,26100,26100,0
20240625,125000,471260250,26100,26100,26100,26100,0
20240625,124900,471260250,26100,26100,26100,26100,10
20240625,124800,470999250,26100,26100,26100,26100,0
20240625,124700,470999250,26100,26100,26100,26100,16
20240625,124600,470581650,26150,26150,26150,26150,0
20240625,124500,470581650,26150,26150,26150,26150,11
20240625,124400,470294000,26100,26100,26100,26100,0
20240625,124300,470294000,26100,26100,26100,26100,72
20240625,124200,468414800,26100,26100,26100,26100,100
20240625,124100,465804800,26000,26000,26000,26000,2
20240625,124000,465752800,26000,26000,26000,26000,0
20240625,123900,465752800,26000,26000,26000,26000,0
20240625,123800,465752800,26000,26000,26000,26000,0
20240625,123700,465752800,26000,26000,26000,26000,0
20240625,123600,465752800,26000,26000,26000,26000,0
20240625,123500,465752800,26000,26000,26000,26000,18
20240625,123400,465284800,26050,26050,26050,26050,0
20240625,123300,465284800,26050,26050,26050,26050,0
20240625,123200,465284800,26050,26050,26050,26050,0
20240625,123100,465284800,26050,26050,26050,26050,0
20240625,123000,465284800,26050,26050,26050,26050,0
20240625,122900,465284800,26050,26050,26050,26050,0
20240625,122800,465284800,26050,26050,26050,26050,2
20240625,122700,465232700,26000,26000,26000,26000,0
20240625,122600,465232700,26000,26000,26000,26000,8
20240625,122500,465024700,26000,26100,26100,26000,21
20240625,122400,464478300,26100,26100,26100,26100,4
20240625,122300,464373900,26000,26050,26050,26000,60
20240625,122200,462811200,26050,26050,26050,26050,2
20240625,122100,462759100,26050,26050,26050,26050,0
20240625,122000,462759100,26050,26050,26050,26050,0
20240625,121900,462759100,26050,26100,26100,26050,190
20240625,121800,457809300,26100,26100,26100,26100,44
20240625,121700,456660900,26100,26100,26100,26100,26
20240625,121600,455982300,26100,26100,26100,26100,0
20240625,121500,455982300,26100,26100,26100,26100,20
20240625,121400,455460300,26100,26100,26100,26100,0
20240625,121300,455460300,26100,26100,26100,26100,0
20240625,121200,455460300,26100,26100,26100,26100,0
20240625,121100,455460300,26100,26100,26100,26100,20
20240625,121000,454938300,26100,26100,26100,26100,0
20240625,120900,454938300,26100,26100,26100,26100,0
20240625,120800,454938300,26100,26100,26100,26100,0
20240625,120700,454938300,26100,26100,26100,26100,50
20240625,120600,453633300,26100,26100,26100,26100,0
20240625,120500,453633300,26100,26100,26100,26100,0
20240625,120400,453633300,26100,26100,26100,26100,1
20240625,120300,453607200,26100,26100,26100,26100,2
20240625,120200,453555000,26100,26100,26100,26100,0
20240625,120100,453555000,26100,26100,26100,26100,5
20240625,120000,453424500,26100,26100,26100,26100,2
20240625,115900,453372300,26100,26100,26100,26050,157
20240625,115800,449279000,26100,26100,26100,26100,0
20240625,115700,449279000,26100,26100,26100,26100,0
20240625,115600,449279000,26100,26100,26100,26100,0
20240625,115500,449279000,26100,26100,26100,26100,0
20240625,115400,449279000,26100,26100,26100,26100,0
20240625,115300,449279000,26100,26100,26100,26100,0
20240625,115200,449279000,26100,26100,26100,26100,1
20240625,115100,449252900,26150,26150,26150,26150,0
20240625,115000,449252900,26150,26150,26150,26150,0
20240625,114900,449252900,26150,26150,26150,26150,10
20240625,114800,448991400,26100,26100,26100,26100,4
20240625,114700,448887000,26100,26100,26100,26100,10
20240625,114600,448626000,26100,26100,26100,26100,0
20240625,114500,448626000,26100,26100,26100,26100,12
20240625,114400,448312800,26050,26050,26050,26050,0
20240625,114300,448312800,26050,26050,26050,26050,2
20240625,114200,448260700,26050,26050,26050,26050,0
20240625,114100,448260700,26050,26050,26050,26050,3
20240625,114000,448182550,26050,26100,26100,26050,20
20240625,113900,447661050,26100,26100,26100,26100,1
20240625,113800,447634950,26050,26050,26050,26050,0
20240625,113700,447634950,26050,26050,26050,26050,0
20240625,113600,447634950,26050,26050,26050,26050,100
20240625,113500,445029950,26050,26050,26050,26050,0
20240625,113400,445029950,26050,26050,26050,26050,600
20240625,113300,429399950,26100,26100,26100,26100,58
20240625,113200,427886150,26100,26100,26100,26100,0
20240625,113100,427886150,26100,26100,26100,26100,0
20240625,113000,427886150,26100,26100,26100,26100,0
20240625,112900,427886150,26100,26100,26100,26100,51
20240625,112800,426555050,26150,26150,26150,26150,0
20240625,112700,426555050,26150,26150,26150,26150,0
20240625,112600,426555050,26150,26150,26150,26150,4
20240625,112500,426450450,26150,26150,26150,26150,0
20240625,112400,426450450,26150,26150,26150,26150,148
20240625,112300,422580250,26100,26100,26100,26100,0
20240625,112200,422580250,26100,26100,26100,26100,29
20240625,112100,421823350,26100,26100,26100,26100,0
20240625,112000,421823350,26100,26100,26100,26100,0
20240625,111900,421823350,26100,26100,26100,26100,115
20240625,111800,418821850,26100,26100,26100,26100,20
20240625,111700,418299850,26050,26050,26050,26050,19
20240625,111600,417804900,26050,26050,26050,26050,219
20240625,111500,412099950,26100,26050,26100,26050,59
20240625,111400,410562000,26050,26100,26100,26050,54
20240625,111300,409155100,26100,26100,26100,26100,0
20240625,111200,409155100,26100,26100,26100,26100,0
20240625,111100,409155100,26100,26100,26100,26100,124
20240625,111000,405918700,26100,26100,26100,26100,3
20240625,110900,405840400,26100,26100,26100,26100,0
20240625,110800,405840400,26100,26100,26100,26100,0
20240625,110700,405840400,26100,26100,26100,26100,60
20240625,110600,404274400,26100,26100,26100,26100,25
20240625,110500,403621900,26100,26100,26100,26100,11
20240625,110400,403334800,26150,26150,26150,26150,0
20240625,110300,403334800,26150,26150,26150,26150,0
20240625,110200,403334800,26150,26050,26150,26050,3
20240625,110100,403256550,26050,26050,26050,26050,0
20240625,110000,403256550,26050,26050,26050,26050,0
20240625,105900,403256550,26050,26050,26050,26050,0
20240625,105800,403256550,26050,26100,26100,26050,36
20240625,105700,402318650,26100,26100,26100,26100,40
20240625,105600,401274650,26100,26100,26100,26100,0
20240625,105500,401274650,26100,26100,26100,26100,146
20240625,105400,397464050,26100,26250,26250,26100,6
20240625,105300,397307300,26250,26200,26250,26200,37
20240625,105200,396337750,26200,26200,26200,26200,67
20240625,105100,394582350,26250,26250,26250,26250,50
20240625,105000,393269850,26250,26250,26250,26250,0
20240625,104900,393269850,26250,26250,26250,26250,0
20240625,104800,393269850,26250,26250,26250,26250,0
20240625,104700,393269850,26250,26250,26250,26250,23
20240625,104600,392666100,26250,26250,26250,26250,9
20240625,104500,392429850,26250,26250,26250,26250,0
20240625,104400,392429850,26250,26250,26250,26250,1
20240625,104300,392403600,26300,26300,26300,26300,0
20240625,104200,392403600,26300,26300,26300,26300,100
20240625,104100,389773600,26250,26200,26250,26200,32
20240625,104000,388933700,26200,26200,26200,26200,250
20240625,103900,382383700,26200,26200,26200,26200,2
20240625,103800,382331300,26250,26250,26250,26250,0
20240625,103700,382331300,26250,26150,26250,26150,20
20240625,103600,381806600,26100,26100,26100,26100,3
20240625,103500,381728300,26100,26100,26100,26100,0
20240625,103400,381728300,26100,26100,26100,26100,0
20240625,103300,381728300,26100,26100,26100,26100,115
20240625,103200,378726800,26100,26100,26100,26100,9
20240625,103100,378491900,26100,26100,26100,26100,11
20240625,103000,378204800,26250,26100,26250,26100,100
20240625,102900,375580450,26100,26100,26100,26100,129
20240625,102800,372213550,26100,26100,26100,26100,37
20240625,102700,371247850,26250,26250,26250,26250,0
20240625,102600,371247850,26250,26250,26250,26250,110
20240625,102500,368360350,26300,26250,26300,26250,91
20240625,102400,365968550,26250,26250,26250,26250,20
20240625,102300,365443550,26250,26250,26250,26250,1
20240625,102200,365417300,26250,26250,26250,26250,0
20240625,102100,365417300,26250,26200,26250,26100,542
20240625,102000,351231500,26250,26250,26250,26250,75
20240625,101900,349262750,26250,26250,26250,26250,11
20240625,101800,348974000,26250,26250,26250,26250,0
20240625,101700,348974000,26250,26250,26250,26250,0
20240625,101600,348974000,26250,26250,26250,26250,2
20240625,101500,348921500,26300,26300,26300,26300,0
20240625,101400,348921500,26300,26250,26300,26250,81
20240625,101300,346794500,26150,26150,26150,26150,1
20240625,101200,346768350,26150,26200,26200,26150,163
20240625,101100,342499400,26250,26250,26250,26250,1
20240625,101000,342473150,26250,26250,26250,26250,362
20240625,100900,332970650,26300,26300,26300,26300,2
20240625,100800,332918050,26350,26350,26350,26350,0
20240625,100700,332918050,26350,26350,26350,26350,0
20240625,100600,332918050,26350,26300,26350,26300,30
20240625,100500,332128900,26250,26250,26250,26250,0
20240625,100400,332128900,26250,26300,26300,26250,130
20240625,100300,328715400,26250,26250,26250,26250,3
20240625,100200,328636650,26300,26350,26350,26250,107
20240625,100100,325827500,26250,26350,26350,26250,12
20240625,100000,325511400,26350,26300,26350,26250,109
20240625,095900,322640050,26300,26300,26300,26300,418
20240625,095800,311646650,26400,26400,26400,26400,0
20240625,095700,311646650,26400,26400,26400,26400,163
20240625,095600,307343450,26300,26300,26300,26300,11
20240625,095500,307054150,26400,26400,26400,26400,71
20240625,095400,305179750,26400,26400,26400,26400,43
20240625,095300,304044550,26400,26400,26450,26400,16
20240625,095200,303622050,26450,26400,26450,26300,725
20240625,095100,284502500,26400,26400,26400,26350,371
20240625,095000,274708150,26400,26450,26450,26400,95
20240625,094900,272199700,26450,26450,26500,26400,96
20240625,094800,269658850,26500,26450,26500,26450,58
20240625,094700,268122800,26450,26400,26500,26400,112
20240625,094600,265159500,26450,26400,26450,26350,961
20240625,094500,239762100,26400,26350,26400,26350,187
20240625,094400,234825400,26350,26300,26350,26300,392
20240625,094300,224498700,26300,26300,26300,26150,331
20240625,094200,215793550,26100,26250,26300,26100,89
20240625,094100,213457550,26250,26100,26250,26050,115
20240625,094000,210455950,26300,26250,26300,26250,306
20240625,093900,202423400,26250,26250,26250,26250,0
20240625,093800,202423400,26250,26250,26250,26250,118
20240625,093700,199325900,26250,26250,26250,26250,0
20240625,093600,199325900,26250,26250,26250,26250,0
20240625,093500,199325900,26250,26250,26250,26250,2
20240625,093400,199273400,26150,26100,26300,26000,307
20240625,093300,191274250,26150,26150,26300,26150,69
20240625,093200,189468750,26300,26250,26300,26250,30
20240625,093100,188681200,26300,26150,26300,26150,55
20240625,093000,187238400,26250,26250,26300,26250,324
20240625,092900,178718500,26300,26250,26300,26100,362
20240625,092800,169253150,26300,26300,26300,26200,368
20240625,092700,159600350,26300,26250,26300,26250,758
20240625,092600,139685300,26350,26300,26350,26300,424
20240625,092500,128526550,26350,26300,26350,26300,443
20240625,092400,116866750,26250,26250,26300,26250,590
20240625,092300,101360400,26250,26200,26250,26200,901
20240625,092200,77731600,26200,26050,26200,26050,957
20240625,092100,52769550,26050,26000,26050,26000,71
20240625,092000,50923200,26000,26000,26000,26000,21
20240625,091900,50377200,26000,26000,26000,26000,1005
20240625,091800,24247200,26000,26000,26000,26000,0
20240625,091700,24247200,26000,26000,26000,26000,0
20240625,091600,24247200,26000,26000,26000,26000,0
20240625,091500,24247200,26000,25950,26000,25950,35
20240625,091400,23338850,26000,26050,26050,26000,2
20240625,091300,23286800,26000,25800,26000,25800,394
20240625,091200,13047000,25800,25850,26000,25800,217
20240625,091100,7442950,26000,26000,26000,26000,1
20240625,091000,7416950,25850,25850,25850,25850,8
20240625,090900,7210150,25950,25950,25950,25950,3
20240625,090800,7132300,25950,25950,25950,25950,28
20240625,090700,6405700,26000,26000,26000,26000,100
20240625,090600,3805700,26000,25950,26000,25950,10
20240625,090500,3545900,25950,25950,25950,25950,3
20240625,090400,3468050,25950,25950,25950,25950,0
20240625,090300,3468050,25950,25950,25950,25950,38
20240625,090200,2481950,26000,25950,26000,25950,26
20240625,090100,1806150,25950,25800,25950,25800,11
20240625,090000,1522200,25800,25800,25800,25800,59