KissMeData/300080/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,210900,346458850,26100,26100,26100,26100,71
20240627,210800,346458850,26100,26100,26100,26100,0
20240627,210700,346458850,26100,26100,26100,26100,0
20240627,210600,346458850,26100,26100,26100,26100,0
20240627,210500,346458850,26100,26100,26100,26100,0
20240627,210400,346458850,26100,26100,26100,26100,0
20240627,210300,346458850,26100,26100,26100,26100,0
20240627,210200,346458850,26100,26100,26100,26100,0
20240627,210100,346458850,26100,26100,26100,26100,0
20240627,210000,346458850,26100,26100,26100,26100,0
20240627,205900,346458850,26100,26100,26100,26100,0
20240627,205800,346458850,26100,26100,26100,26100,0
20240627,205700,346458850,26100,26100,26100,26100,0
20240627,205600,346458850,26100,26100,26100,26100,0
20240627,205500,346458850,26100,26100,26100,26100,0
20240627,205400,346458850,26100,26100,26100,26100,0
20240627,205300,346458850,26100,26100,26100,26100,0
20240627,205200,346458850,26100,26100,26100,26100,0
20240627,205100,346458850,26100,26100,26100,26100,0
20240627,205000,346458850,26100,26100,26100,26100,0
20240627,204900,346458850,26100,26100,26100,26100,0
20240627,204800,346458850,26100,26100,26100,26100,0
20240627,204700,346458850,26100,26100,26100,26100,0
20240627,204600,346458850,26100,26100,26100,26100,0
20240627,204500,346458850,26100,26100,26100,26100,0
20240627,204400,346458850,26100,26100,26100,26100,0
20240627,204300,346458850,26100,26100,26100,26100,0
20240627,204200,346458850,26100,26100,26100,26100,0
20240627,204100,346458850,26100,26100,26100,26100,0
20240627,204000,346458850,26100,26100,26100,26100,0
20240627,203900,346458850,26100,26100,26100,26100,71
20240627,203800,346458850,26100,26100,26100,26100,0
20240627,203700,346458850,26100,26100,26100,26100,0
20240627,203600,346458850,26100,26100,26100,26100,0
20240627,203500,346458850,26100,26100,26100,26100,0
20240627,203400,346458850,26100,26100,26100,26100,0
20240627,203300,346458850,26100,26100,26100,26100,0
20240627,203200,346458850,26100,26100,26100,26100,0
20240627,203100,346458850,26100,26100,26100,26100,0
20240627,203000,346458850,26100,26100,26100,26100,0
20240627,202900,346458850,26100,26100,26100,26100,0
20240627,202800,346458850,26100,26100,26100,26100,0
20240627,202700,346458850,26100,26100,26100,26100,0
20240627,202600,346458850,26100,26100,26100,26100,0
20240627,202500,346458850,26100,26100,26100,26100,0
20240627,202400,346458850,26100,26100,26100,26100,0
20240627,202300,346458850,26100,26100,26100,26100,0
20240627,202200,346458850,26100,26100,26100,26100,0
20240627,202100,346458850,26100,26100,26100,26100,0
20240627,202000,346458850,26100,26100,26100,26100,0
20240627,201900,346458850,26100,26100,26100,26100,0
20240627,201800,346458850,26100,26100,26100,26100,0
20240627,201700,346458850,26100,26100,26100,26100,0
20240627,201600,346458850,26100,26100,26100,26100,0
20240627,201500,346458850,26100,26100,26100,26100,0
20240627,201400,346458850,26100,26100,26100,26100,0
20240627,201300,346458850,26100,26100,26100,26100,0
20240627,201200,346458850,26100,26100,26100,26100,0
20240627,201100,346458850,26100,26100,26100,26100,0
20240627,201000,346458850,26100,26100,26100,26100,0
20240627,200900,346458850,26100,26100,26100,26100,71
20240627,200800,346458850,26100,26100,26100,26100,0
20240627,200700,346458850,26100,26100,26100,26100,0
20240627,200600,346458850,26100,26100,26100,26100,0
20240627,200500,346458850,26100,26100,26100,26100,0
20240627,200400,346458850,26100,26100,26100,26100,0
20240627,200300,346458850,26100,26100,26100,26100,0
20240627,200200,346458850,26100,26100,26100,26100,0
20240627,200100,346458850,26100,26100,26100,26100,0
20240627,200000,346458850,26100,26100,26100,26100,0
20240627,195900,346458850,26100,26100,26100,26100,0
20240627,195800,346458850,26100,26100,26100,26100,0
20240627,195700,346458850,26100,26100,26100,26100,0
20240627,195600,346458850,26100,26100,26100,26100,0
20240627,195500,346458850,26100,26100,26100,26100,0
20240627,195400,346458850,26100,26100,26100,26100,0
20240627,195300,346458850,26100,26100,26100,26100,0
20240627,195200,346458850,26100,26100,26100,26100,0
20240627,195100,346458850,26100,26100,26100,26100,0
20240627,195000,346458850,26100,26100,26100,26100,0
20240627,194900,346458850,26100,26100,26100,26100,0
20240627,194800,346458850,26100,26100,26100,26100,0
20240627,194700,346458850,26100,26100,26100,26100,0
20240627,194600,346458850,26100,26100,26100,26100,0
20240627,194500,346458850,26100,26100,26100,26100,0
20240627,194400,346458850,26100,26100,26100,26100,0
20240627,194300,346458850,26100,26100,26100,26100,0
20240627,194200,346458850,26100,26100,26100,26100,0
20240627,194100,346458850,26100,26100,26100,26100,0
20240627,194000,346458850,26100,26100,26100,26100,0
20240627,193900,346458850,26100,26100,26100,26100,71
20240627,193800,346458850,26100,26100,26100,26100,0
20240627,193700,346458850,26100,26100,26100,26100,0
20240627,193600,346458850,26100,26100,26100,26100,0
20240627,193500,346458850,26100,26100,26100,26100,0
20240627,193400,346458850,26100,26100,26100,26100,0
20240627,193300,346458850,26100,26100,26100,26100,0
20240627,193200,346458850,26100,26100,26100,26100,0
20240627,193100,346458850,26100,26100,26100,26100,0
20240627,193000,346458850,26100,26100,26100,26100,0
20240627,192900,346458850,26100,26100,26100,26100,0
20240627,192800,346458850,26100,26100,26100,26100,0
20240627,192700,346458850,26100,26100,26100,26100,0
20240627,192600,346458850,26100,26100,26100,26100,0
20240627,192500,346458850,26100,26100,26100,26100,0
20240627,192400,346458850,26100,26100,26100,26100,0
20240627,192300,346458850,26100,26100,26100,26100,0
20240627,192200,346458850,26100,26100,26100,26100,0
20240627,192100,346458850,26100,26100,26100,26100,0
20240627,192000,346458850,26100,26100,26100,26100,0
20240627,191900,346458850,26100,26100,26100,26100,0
20240627,191800,346458850,26100,26100,26100,26100,0
20240627,191700,346458850,26100,26100,26100,26100,0
20240627,191600,346458850,26100,26100,26100,26100,0
20240627,191500,346458850,26100,26100,26100,26100,0
20240627,191400,346458850,26100,26100,26100,26100,0
20240627,191300,346458850,26100,26100,26100,26100,0
20240627,191200,346458850,26100,26100,26100,26100,0
20240627,191100,346458850,26100,26100,26100,26100,0
20240627,191000,346458850,26100,26100,26100,26100,0
20240627,190900,346458850,26100,26100,26100,26100,71
20240627,190800,346458850,26100,26100,26100,26100,0
20240627,190700,346458850,26100,26100,26100,26100,0
20240627,190600,346458850,26100,26100,26100,26100,0
20240627,190500,346458850,26100,26100,26100,26100,0
20240627,190400,346458850,26100,26100,26100,26100,0
20240627,190300,346458850,26100,26100,26100,26100,0
20240627,190200,346458850,26100,26100,26100,26100,0
20240627,190100,346458850,26100,26100,26100,26100,0
20240627,190000,346458850,26100,26100,26100,26100,0
20240627,185900,346458850,26100,26100,26100,26100,0
20240627,185800,346458850,26100,26100,26100,26100,0
20240627,185700,346458850,26100,26100,26100,26100,0
20240627,185600,346458850,26100,26100,26100,26100,0
20240627,185500,346458850,26100,26100,26100,26100,0
20240627,185400,346458850,26100,26100,26100,26100,0
20240627,185300,346458850,26100,26100,26100,26100,0
20240627,185200,346458850,26100,26100,26100,26100,0
20240627,185100,346458850,26100,26100,26100,26100,0
20240627,185000,346458850,26100,26100,26100,26100,0
20240627,184900,346458850,26100,26100,26100,26100,0
20240627,184800,346458850,26100,26100,26100,26100,0
20240627,184700,346458850,26100,26100,26100,26100,0
20240627,184600,346458850,26100,26100,26100,26100,0
20240627,184500,346458850,26100,26100,26100,26100,0
20240627,184400,346458850,26100,26100,26100,26100,0
20240627,184300,346458850,26100,26100,26100,26100,0
20240627,184200,346458850,26100,26100,26100,26100,0
20240627,184100,346458850,26100,26100,26100,26100,0
20240627,184000,346458850,26100,26100,26100,26100,0
20240627,183900,346458850,26100,26100,26100,26100,71
20240627,183800,346458850,26100,26100,26100,26100,0
20240627,183700,346458850,26100,26100,26100,26100,0
20240627,183600,346458850,26100,26100,26100,26100,0
20240627,183500,346458850,26100,26100,26100,26100,0
20240627,183400,346458850,26100,26100,26100,26100,0
20240627,183300,346458850,26100,26100,26100,26100,0
20240627,183200,346458850,26100,26100,26100,26100,0
20240627,183100,346458850,26100,26100,26100,26100,0
20240627,183000,346458850,26100,26100,26100,26100,0
20240627,182900,346458850,26100,26100,26100,26100,0
20240627,182800,346458850,26100,26100,26100,26100,0
20240627,182700,346458850,26100,26100,26100,26100,0
20240627,182600,346458850,26100,26100,26100,26100,0
20240627,182500,346458850,26100,26100,26100,26100,0
20240627,182400,346458850,26100,26100,26100,26100,0
20240627,182300,346458850,26100,26100,26100,26100,0
20240627,182200,346458850,26100,26100,26100,26100,0
20240627,182100,346458850,26100,26100,26100,26100,0
20240627,182000,346458850,26100,26100,26100,26100,0
20240627,181900,346458850,26100,26100,26100,26100,0
20240627,181800,346458850,26100,26100,26100,26100,0
20240627,181700,346458850,26100,26100,26100,26100,0
20240627,181600,346458850,26100,26100,26100,26100,0
20240627,181500,346458850,26100,26100,26100,26100,0
20240627,181400,346458850,26100,26100,26100,26100,0
20240627,181300,346458850,26100,26100,26100,26100,0
20240627,181200,346458850,26100,26100,26100,26100,0
20240627,181100,346458850,26100,26100,26100,26100,0
20240627,181000,346458850,26100,26100,26100,26100,0
20240627,180900,346458850,26100,26100,26100,26100,71
20240627,180800,346458850,26100,26100,26100,26100,0
20240627,180700,346458850,26100,26100,26100,26100,0
20240627,180600,346458850,26100,26100,26100,26100,0
20240627,180500,346458850,26100,26100,26100,26100,0
20240627,180400,346458850,26100,26100,26100,26100,0
20240627,180300,346458850,26100,26100,26100,26100,0
20240627,180200,346458850,26100,26100,26100,26100,0
20240627,180100,346458850,26100,26100,26100,26100,0
20240627,180000,346458850,26100,26100,26100,26100,0
20240627,175900,346458850,26100,26100,26100,26100,0
20240627,175800,346458850,26100,26100,26100,26100,0
20240627,175700,346458850,26100,26100,26100,26100,0
20240627,175600,346458850,26100,26100,26100,26100,0
20240627,175500,346458850,26100,26100,26100,26100,0
20240627,175400,346458850,26100,26100,26100,26100,0
20240627,175300,346458850,26100,26100,26100,26100,0
20240627,175200,346458850,26100,26100,26100,26100,0
20240627,175100,346458850,26100,26100,26100,26100,0
20240627,175000,346458850,26100,26100,26100,26100,0
20240627,174900,346458850,26100,26100,26100,26100,0
20240627,174800,346458850,26100,26100,26100,26100,0
20240627,174700,346458850,26100,26100,26100,26100,0
20240627,174600,346458850,26100,26100,26100,26100,0
20240627,174500,346458850,26100,26100,26100,26100,0
20240627,174400,346458850,26100,26100,26100,26100,0
20240627,174300,346458850,26100,26100,26100,26100,0
20240627,174200,346458850,26100,26100,26100,26100,0
20240627,174100,346458850,26100,26100,26100,26100,0
20240627,174000,346458850,26100,26100,26100,26100,0
20240627,173900,346458850,26100,26100,26100,26100,71
20240627,173800,346458850,26100,26100,26100,26100,0
20240627,173700,346458850,26100,26100,26100,26100,0
20240627,173600,346458850,26100,26100,26100,26100,0
20240627,173500,346458850,26100,26100,26100,26100,0
20240627,173400,346458850,26100,26100,26100,26100,0
20240627,173300,346458850,26100,26100,26100,26100,0
20240627,173200,346458850,26100,26100,26100,26100,0
20240627,173100,346458850,26100,26100,26100,26100,0
20240627,173000,346458850,26100,26100,26100,26100,0
20240627,172900,346458850,26100,26100,26100,26100,0
20240627,172800,346458850,26100,26100,26100,26100,0
20240627,172700,346458850,26100,26100,26100,26100,0
20240627,172600,346458850,26100,26100,26100,26100,0
20240627,172500,346458850,26100,26100,26100,26100,0
20240627,172400,346458850,26100,26100,26100,26100,0
20240627,172300,346458850,26100,26100,26100,26100,0
20240627,172200,346458850,26100,26100,26100,26100,0
20240627,172100,346458850,26100,26100,26100,26100,0
20240627,172000,346458850,26100,26100,26100,26100,0
20240627,171900,346458850,26100,26100,26100,26100,0
20240627,171800,346458850,26100,26100,26100,26100,0
20240627,171700,346458850,26100,26100,26100,26100,0
20240627,171600,346458850,26100,26100,26100,26100,0
20240627,171500,346458850,26100,26100,26100,26100,0
20240627,171400,346458850,26100,26100,26100,26100,0
20240627,171300,346458850,26100,26100,26100,26100,0
20240627,171200,346458850,26100,26100,26100,26100,0
20240627,171100,346458850,26100,26100,26100,26100,0
20240627,171000,346458850,26100,26100,26100,26100,0
20240627,170900,346458850,26100,26100,26100,26100,71
20240627,170800,346458850,26100,26100,26100,26100,0
20240627,170700,346458850,26100,26100,26100,26100,0
20240627,170600,346458850,26100,26100,26100,26100,0
20240627,170500,346458850,26100,26100,26100,26100,0
20240627,170400,346458850,26100,26100,26100,26100,0
20240627,170300,346458850,26100,26100,26100,26100,0
20240627,170200,346458850,26100,26100,26100,26100,0
20240627,170100,346458850,26100,26100,26100,26100,0
20240627,170000,346458850,26100,26100,26100,26100,0
20240627,165900,346458850,26100,26100,26100,26100,0
20240627,165800,346458850,26100,26100,26100,26100,0
20240627,165700,346458850,26100,26100,26100,26100,0
20240627,165600,346458850,26100,26100,26100,26100,0
20240627,165500,346458850,26100,26100,26100,26100,0
20240627,165400,346458850,26100,26100,26100,26100,0
20240627,165300,346458850,26100,26100,26100,26100,0
20240627,165200,346458850,26100,26100,26100,26100,0
20240627,165100,346458850,26100,26100,26100,26100,0
20240627,165000,346458850,26100,26100,26100,26100,0
20240627,164900,346458850,26100,26100,26100,26100,0
20240627,164800,346458850,26100,26100,26100,26100,0
20240627,164700,346458850,26100,26100,26100,26100,0
20240627,164600,346458850,26100,26100,26100,26100,0
20240627,164500,346458850,26100,26100,26100,26100,0
20240627,164400,346458850,26100,26100,26100,26100,0
20240627,164300,346458850,26100,26100,26100,26100,0
20240627,164200,346458850,26100,26100,26100,26100,0
20240627,164100,346458850,26100,26100,26100,26100,0
20240627,164000,346458850,26100,26100,26100,26100,0
20240627,163900,346458850,26100,26100,26100,26100,71
20240627,163800,346458850,26100,26100,26100,26100,0
20240627,163700,346458850,26100,26100,26100,26100,0
20240627,163600,346458850,26100,26100,26100,26100,0
20240627,163500,346458850,26100,26100,26100,26100,0
20240627,163400,346458850,26100,26100,26100,26100,0
20240627,163300,346458850,26100,26100,26100,26100,0
20240627,163200,346458850,26100,26100,26100,26100,0
20240627,163100,346458850,26100,26100,26100,26100,0
20240627,163000,346458850,26100,26100,26100,26100,0
20240627,162900,346458850,26100,26100,26100,26100,0
20240627,162800,346458850,26100,26100,26100,26100,0
20240627,162700,346458850,26100,26100,26100,26100,0
20240627,162600,346458850,26100,26100,26100,26100,0
20240627,162500,346458850,26100,26100,26100,26100,0
20240627,162400,346458850,26100,26100,26100,26100,0
20240627,162300,346458850,26100,26100,26100,26100,0
20240627,162200,346458850,26100,26100,26100,26100,0
20240627,162100,346458850,26100,26100,26100,26100,0
20240627,162000,346458850,26100,26100,26100,26100,0
20240627,161900,346458850,26100,26100,26100,26100,0
20240627,161800,346458850,26100,26100,26100,26100,0
20240627,161700,346458850,26100,26100,26100,26100,0
20240627,161600,346458850,26100,26100,26100,26100,0
20240627,161500,346458850,26100,26100,26100,26100,0
20240627,161400,346458850,26100,26100,26100,26100,0
20240627,161300,346458850,26100,26100,26100,26100,0
20240627,161200,346458850,26100,26100,26100,26100,0
20240627,161100,346458850,26100,26100,26100,26100,0
20240627,161000,346458850,26100,26100,26100,26100,0
20240627,160900,346458850,26100,26100,26100,26100,71
20240627,160800,346458850,26100,26100,26100,26100,0
20240627,160700,346458850,26100,26100,26100,26100,0
20240627,160600,346458850,26100,26100,26100,26100,0
20240627,160500,346458850,26100,26100,26100,26100,0
20240627,160400,346458850,26100,26100,26100,26100,0
20240627,160300,346458850,26100,26100,26100,26100,0
20240627,160200,346458850,26100,26100,26100,26100,0
20240627,160100,346458850,26100,26100,26100,26100,0
20240627,160000,346458850,26100,26100,26100,26100,0
20240627,155900,346458850,26100,26100,26100,26100,0
20240627,155800,346458850,26100,26100,26100,26100,0
20240627,155700,346458850,26100,26100,26100,26100,0
20240627,155600,346458850,26100,26100,26100,26100,0
20240627,155500,346458850,26100,26100,26100,26100,0
20240627,155400,346458850,26100,26100,26100,26100,0
20240627,155300,346458850,26100,26100,26100,26100,0
20240627,155200,346458850,26100,26100,26100,26100,0
20240627,155100,346458850,26100,26100,26100,26100,0
20240627,155000,346458850,26100,26100,26100,26100,0
20240627,154900,346458850,26100,26100,26100,26100,0
20240627,154800,346458850,26100,26100,26100,26100,0
20240627,154700,346458850,26100,26100,26100,26100,0
20240627,154600,346458850,26100,26100,26100,26100,0
20240627,154500,346458850,26100,26100,26100,26100,0
20240627,154400,346458850,26100,26100,26100,26100,0
20240627,154300,346458850,26100,26100,26100,26100,0
20240627,154200,346458850,26100,26100,26100,26100,0
20240627,154100,346458850,26100,26100,26100,26100,0
20240627,154000,346458850,26100,26100,26100,26100,0
20240627,153900,346458850,26100,26100,26100,26100,71
20240627,153800,346458850,26100,26100,26100,26100,0
20240627,153700,346458850,26100,26100,26100,26100,0
20240627,153600,346458850,26100,26100,26100,26100,0
20240627,153500,346458850,26100,26100,26100,26100,0
20240627,153400,346458850,26100,26100,26100,26100,0
20240627,153300,346458850,26100,26100,26100,26100,0
20240627,153200,346458850,26100,26100,26100,26100,0
20240627,153100,346458850,26100,26100,26100,26100,0
20240627,153000,346458850,26100,26100,26100,26100,71
20240627,152900,344605750,26100,26100,26100,26100,0
20240627,152800,344605750,26100,26100,26100,26100,0
20240627,152700,344605750,26100,26100,26100,26100,0
20240627,152600,344605750,26100,26100,26100,26100,0
20240627,152500,344605750,26100,26100,26100,26100,0
20240627,152400,344605750,26100,26100,26100,26100,0
20240627,152300,344605750,26100,26100,26100,26100,0
20240627,152200,344605750,26100,26100,26100,26100,0
20240627,152100,344605750,26100,26100,26100,26100,0
20240627,152000,344605750,26100,26100,26100,26100,0
20240627,151900,344605750,26100,26050,26100,26050,2
20240627,151800,344553600,26050,26050,26050,26050,100
20240627,151700,341948600,26100,26100,26100,26100,0
20240627,151600,341948600,26100,26050,26100,26050,72
20240627,151500,340072000,26100,26100,26100,26100,0
20240627,151400,340072000,26100,26100,26100,26100,0
20240627,151300,340072000,26100,26100,26100,26100,1
20240627,151200,340045900,26100,26100,26100,26100,0
20240627,151100,340045900,26100,26100,26100,26100,8
20240627,151000,339837100,26050,26050,26050,26050,0
20240627,150900,339837100,26050,26050,26050,26050,65
20240627,150800,338143850,26050,26050,26050,26050,0
20240627,150700,338143850,26050,26050,26050,26050,0
20240627,150600,338143850,26050,26050,26050,26050,0
20240627,150500,338143850,26050,26050,26050,26050,0
20240627,150400,338143850,26050,26050,26050,26050,31
20240627,150300,337336300,26050,26100,26200,26050,162
20240627,150200,333106450,26150,26150,26150,26150,0
20240627,150100,333106450,26150,26150,26150,26150,188
20240627,150000,328190250,26150,26150,26150,26150,6
20240627,145900,328033350,26050,26050,26050,26050,1
20240627,145800,328007300,26050,26050,26050,26050,30
20240627,145700,327225800,26050,26050,26050,26050,0
20240627,145600,327225800,26050,26050,26050,26050,0
20240627,145500,327225800,26050,26100,26150,26050,31
20240627,145400,326417000,26100,26050,26150,26050,114
20240627,145300,323441800,26050,26050,26050,26050,0
20240627,145200,323441800,26050,26100,26100,26050,1025
20240627,145100,296691650,26100,26100,26100,26100,761
20240627,145000,276829550,26150,26150,26150,26150,1089
20240627,144900,248352200,26150,26150,26150,26150,0
20240627,144800,248352200,26150,26150,26150,26150,0
20240627,144700,248352200,26150,26150,26150,26150,151
20240627,144600,244403550,26200,26200,26200,26200,0
20240627,144500,244403550,26200,26200,26200,26200,50
20240627,144400,243093550,26200,26200,26200,26200,189
20240627,144300,238141750,26200,26200,26200,26200,0
20240627,144200,238141750,26200,26200,26200,26200,2
20240627,144100,238089350,26200,26200,26200,26200,0
20240627,144000,238089350,26200,26200,26200,26200,0
20240627,143900,238089350,26200,26200,26200,26200,0
20240627,143800,238089350,26200,26200,26200,26200,4
20240627,143700,237984550,26200,26200,26200,26200,3
20240627,143600,237905950,26200,26200,26200,26200,0
20240627,143500,237905950,26200,26200,26200,26200,2
20240627,143400,237853550,26300,26300,26300,26300,0
20240627,143300,237853550,26300,26300,26300,26300,0
20240627,143200,237853550,26300,26300,26300,26300,2
20240627,143100,237800950,26150,26150,26150,26150,40
20240627,143000,236754950,26250,26250,26250,26250,0
20240627,142900,236754950,26250,26200,26250,26200,5
20240627,142800,236623800,26350,26350,26350,26350,0
20240627,142700,236623800,26350,26350,26350,26350,1
20240627,142600,236597450,26150,26150,26150,26150,0
20240627,142500,236597450,26150,26350,26350,26150,175
20240627,142400,232016700,26350,26350,26350,26350,0
20240627,142300,232016700,26350,26350,26350,26350,0
20240627,142200,232016700,26350,26350,26350,26350,0
20240627,142100,232016700,26350,26350,26350,26350,0
20240627,142000,232016700,26350,26350,26350,26350,0
20240627,141900,232016700,26350,26350,26350,26350,0
20240627,141800,232016700,26350,26350,26350,26350,5
20240627,141700,231884950,26350,26350,26350,26350,0
20240627,141600,231884950,26350,26350,26350,26350,0
20240627,141500,231884950,26350,26350,26350,26350,0
20240627,141400,231884950,26350,26350,26350,26350,0
20240627,141300,231884950,26350,26350,26350,26350,0
20240627,141200,231884950,26350,26350,26350,26350,0
20240627,141100,231884950,26350,26350,26350,26350,1
20240627,141000,231858600,26200,26200,26200,26200,0
20240627,140900,231858600,26200,26200,26200,26200,202
20240627,140800,226566200,26200,26200,26200,26200,420
20240627,140700,215562200,26200,26250,26250,26200,19
20240627,140600,215064100,26250,26250,26250,26250,0
20240627,140500,215064100,26250,26250,26250,26250,0
20240627,140400,215064100,26250,26250,26250,26250,33
20240627,140300,214197850,26250,26250,26250,26250,4
20240627,140200,214092850,26200,26250,26250,26200,350
20240627,140100,204917850,26250,26250,26250,26250,242
20240627,140000,198565350,26250,26250,26250,26250,0
20240627,135900,198565350,26250,26250,26250,26250,0
20240627,135800,198565350,26250,26250,26250,26250,48
20240627,135700,197305350,26300,26300,26300,26300,0
20240627,135600,197305350,26300,26300,26300,26300,0
20240627,135500,197305350,26300,26300,26300,26300,0
20240627,135400,197305350,26300,26250,26300,26250,5
20240627,135300,197174050,26250,26250,26250,26250,10
20240627,135200,196911550,26250,26250,26250,26250,0
20240627,135100,196911550,26250,26250,26250,26250,50
20240627,135000,195599050,26250,26250,26250,26250,0
20240627,134900,195599050,26250,26250,26250,26250,0
20240627,134800,195599050,26250,26250,26250,26250,2
20240627,134700,195546550,26350,26350,26350,26350,0
20240627,134600,195546550,26350,26350,26350,26350,0
20240627,134500,195546550,26350,26350,26350,26350,0
20240627,134400,195546550,26350,26300,26350,26300,2
20240627,134300,195493900,26300,26300,26300,26300,0
20240627,134200,195493900,26300,26300,26300,26300,82
20240627,134100,193337300,26350,26350,26350,26350,0
20240627,134000,193337300,26350,26350,26350,26350,0
20240627,133900,193337300,26350,26350,26350,26350,0
20240627,133800,193337300,26350,26350,26350,26350,0
20240627,133700,193337300,26350,26350,26350,26350,0
20240627,133600,193337300,26350,26350,26350,26350,0
20240627,133500,193337300,26350,26350,26350,26350,0
20240627,133400,193337300,26350,26350,26350,26350,0
20240627,133300,193337300,26350,26350,26350,26350,0
20240627,133200,193337300,26350,26350,26350,26350,0
20240627,133100,193337300,26350,26350,26350,26350,0
20240627,133000,193337300,26350,26350,26350,26350,0
20240627,132900,193337300,26350,26350,26350,26350,0
20240627,132800,193337300,26350,26350,26350,26350,0
20240627,132700,193337300,26350,26350,26350,26350,15
20240627,132600,192942050,26300,26300,26300,26300,0
20240627,132500,192942050,26300,26300,26300,26300,0
20240627,132400,192942050,26300,26300,26300,26300,0
20240627,132300,192942050,26300,26300,26300,26300,0
20240627,132200,192942050,26300,26300,26300,26300,13
20240627,132100,192600150,26300,26300,26300,26300,0
20240627,132000,192600150,26300,26300,26300,26300,0
20240627,131900,192600150,26300,26300,26300,26300,0
20240627,131800,192600150,26300,26350,26350,26300,115
20240627,131700,189570650,26350,26350,26350,26350,0
20240627,131600,189570650,26350,26350,26350,26350,0
20240627,131500,189570650,26350,26350,26350,26350,0
20240627,131400,189570650,26350,26350,26350,26350,1
20240627,131300,189544300,26300,26300,26300,26300,8
20240627,131200,189333900,26300,26300,26300,26300,0
20240627,131100,189333900,26300,26300,26300,26300,1
20240627,131000,189307600,26250,26250,26250,26250,0
20240627,130900,189307600,26250,26250,26250,26250,0
20240627,130800,189307600,26250,26250,26250,26250,0
20240627,130700,189307600,26250,26250,26250,26250,0
20240627,130600,189307600,26250,26250,26250,26250,0
20240627,130500,189307600,26250,26250,26250,26250,40
20240627,130400,188257600,26250,26250,26250,26250,1
20240627,130300,188231350,26250,26250,26250,26250,33
20240627,130200,187365100,26300,26300,26300,26300,0
20240627,130100,187365100,26300,26300,26300,26300,0
20240627,130000,187365100,26300,26300,26300,26300,0
20240627,125900,187365100,26300,26300,26300,26300,1
20240627,125800,187338800,26200,26200,26200,26200,0
20240627,125700,187338800,26200,26200,26200,26200,0
20240627,125600,187338800,26200,26200,26200,26200,11
20240627,125500,187050600,26200,26200,26200,26200,14
20240627,125400,186683800,26250,26250,26250,26250,0
20240627,125300,186683800,26250,26250,26250,26250,1
20240627,125200,186657550,26250,26250,26250,26250,0
20240627,125100,186657550,26250,26250,26250,26250,0
20240627,125000,186657550,26250,26250,26250,26250,0
20240627,124900,186657550,26250,26250,26250,26250,0
20240627,124800,186657550,26250,26250,26250,26250,0
20240627,124700,186657550,26250,26250,26250,26250,0
20240627,124600,186657550,26250,26250,26250,26250,21
20240627,124500,186106300,26350,26350,26350,26350,0
20240627,124400,186106300,26350,26350,26350,26350,0
20240627,124300,186106300,26350,26350,26350,26350,0
20240627,124200,186106300,26350,26350,26350,26350,0
20240627,124100,186106300,26350,26350,26350,26350,0
20240627,124000,186106300,26350,26350,26350,26350,0
20240627,123900,186106300,26350,26350,26350,26350,0
20240627,123800,186106300,26350,26350,26350,26350,0
20240627,123700,186106300,26350,26350,26350,26350,0
20240627,123600,186106300,26350,26350,26350,26350,0
20240627,123500,186106300,26350,26350,26350,26350,0
20240627,123400,186106300,26350,26350,26350,26350,1
20240627,123300,186079950,26350,26350,26350,26350,10
20240627,123200,185816450,26350,26350,26350,26350,0
20240627,123100,185816450,26350,26350,26350,26350,0
20240627,123000,185816450,26350,26350,26350,26350,0
20240627,122900,185816450,26350,26350,26350,26350,0
20240627,122800,185816450,26350,26350,26350,26350,0
20240627,122700,185816450,26350,26350,26350,26350,0
20240627,122600,185816450,26350,26350,26350,26350,0
20240627,122500,185816450,26350,26350,26350,26350,0
20240627,122400,185816450,26350,26350,26350,26350,0
20240627,122300,185816450,26350,26350,26350,26350,0
20240627,122200,185816450,26350,26350,26350,26350,0
20240627,122100,185816450,26350,26350,26350,26350,6
20240627,122000,185658350,26350,26350,26350,26350,0
20240627,121900,185658350,26350,26350,26350,26350,0
20240627,121800,185658350,26350,26350,26350,26350,0
20240627,121700,185658350,26350,26350,26350,26350,0
20240627,121600,185658350,26350,26350,26350,26350,0
20240627,121500,185658350,26350,26350,26350,26350,0
20240627,121400,185658350,26350,26350,26350,26350,4
20240627,121300,185552950,26200,26200,26200,26200,0
20240627,121200,185552950,26200,26200,26200,26200,0
20240627,121100,185552950,26200,26200,26200,26200,0
20240627,121000,185552950,26200,26200,26200,26200,0
20240627,120900,185552950,26200,26200,26200,26200,0
20240627,120800,185552950,26200,26200,26200,26200,0
20240627,120700,185552950,26200,26200,26200,26200,0
20240627,120600,185552950,26200,26200,26200,26200,51
20240627,120500,184216750,26200,26200,26200,26200,57
20240627,120400,182723350,26200,26200,26200,26200,20
20240627,120300,182199350,26200,26200,26200,26200,0
20240627,120200,182199350,26200,26200,26200,26200,30
20240627,120100,181413350,26200,26200,26200,26200,60
20240627,120000,179841350,26200,26200,26200,26200,0
20240627,115900,179841350,26200,26200,26200,26200,0
20240627,115800,179841350,26200,26200,26200,26200,23
20240627,115700,179238750,26200,26200,26200,26200,10
20240627,115600,178976750,26200,26300,26300,26200,366
20240627,115500,169363000,26350,26350,26350,26350,0
20240627,115400,169363000,26350,26350,26350,26350,0
20240627,115300,169363000,26350,26350,26350,26350,0
20240627,115200,169363000,26350,26350,26350,26350,0
20240627,115100,169363000,26350,26350,26350,26350,0
20240627,115000,169363000,26350,26350,26350,26350,0
20240627,114900,169363000,26350,26350,26350,26350,1
20240627,114800,169336650,26350,26350,26350,26350,78
20240627,114700,167281350,26350,26400,26400,26350,40
20240627,114600,166227300,26400,26400,26400,26400,0
20240627,114500,166227300,26400,26400,26400,26400,0
20240627,114400,166227300,26400,26400,26400,26400,0
20240627,114300,166227300,26400,26400,26400,26400,0
20240627,114200,166227300,26400,26400,26400,26400,0
20240627,114100,166227300,26400,26400,26400,26400,0
20240627,114000,166227300,26400,26400,26400,26400,6
20240627,113900,166068900,26400,26400,26400,26400,34
20240627,113800,165171300,26400,26350,26400,26350,69
20240627,113700,163350650,26400,26450,26450,26400,89
20240627,113600,160999900,26400,26400,26400,26400,20
20240627,113500,160471900,26400,26400,26400,26400,24
20240627,113400,159838300,26400,26400,26400,26400,88
20240627,113300,157515100,26450,26450,26450,26450,0
20240627,113200,157515100,26450,26450,26450,26450,3
20240627,113100,157435750,26500,26500,26500,26500,0
20240627,113000,157435750,26500,26500,26500,26500,0
20240627,112900,157435750,26500,26500,26500,26500,0
20240627,112800,157435750,26500,26450,26500,26450,17
20240627,112700,156985850,26500,26500,26500,26500,0
20240627,112600,156985850,26500,26500,26500,26500,0
20240627,112500,156985850,26500,26500,26500,26500,0
20240627,112400,156985850,26500,26500,26500,26500,30
20240627,112300,156190850,26500,26500,26500,26500,0
20240627,112200,156190850,26500,26500,26500,26500,0
20240627,112100,156190850,26500,26500,26500,26500,0
20240627,112000,156190850,26500,26450,26500,26450,120
20240627,111900,153011850,26500,26500,26500,26500,20
20240627,111800,152481850,26500,26500,26500,26500,0
20240627,111700,152481850,26500,26500,26500,26500,0
20240627,111600,152481850,26500,26500,26500,26500,18
20240627,111500,152004850,26500,26500,26500,26500,0
20240627,111400,152004850,26500,26500,26500,26500,0
20240627,111300,152004850,26500,26500,26500,26500,0
20240627,111200,152004850,26500,26500,26500,26500,1
20240627,111100,151978350,26500,26500,26500,26500,4
20240627,111000,151872350,26450,26450,26450,26450,0
20240627,110900,151872350,26450,26450,26450,26450,0
20240627,110800,151872350,26450,26450,26450,26450,0
20240627,110700,151872350,26450,26450,26450,26450,0
20240627,110600,151872350,26450,26450,26450,26450,0
20240627,110500,151872350,26450,26450,26450,26450,1
20240627,110400,151845900,26500,26500,26500,26500,102
20240627,110300,149142900,26500,26500,26500,26500,0
20240627,110200,149142900,26500,26500,26500,26500,5
20240627,110100,149010400,26500,26500,26500,26500,0
20240627,110000,149010400,26500,26450,26500,26450,50
20240627,105900,147685800,26450,26450,26450,26450,0
20240627,105800,147685800,26450,26450,26450,26450,0
20240627,105700,147685800,26450,26450,26450,26450,0
20240627,105600,147685800,26450,26450,26450,26450,2
20240627,105500,147632900,26400,26400,26400,26400,0
20240627,105400,147632900,26400,26400,26400,26400,12
20240627,105300,147316100,26450,26450,26450,26450,31
20240627,105200,146496150,26500,26500,26500,26500,0
20240627,105100,146496150,26500,26500,26500,26500,0
20240627,105000,146496150,26500,26500,26500,26500,0
20240627,104900,146496150,26500,26500,26500,26500,100
20240627,104800,143846150,26500,26500,26500,26500,180
20240627,104700,139076150,26500,26450,26500,26450,210
20240627,104600,133521550,26450,26450,26450,26450,0
20240627,104500,133521550,26450,26450,26450,26450,0
20240627,104400,133521550,26450,26450,26450,26450,2
20240627,104300,133468650,26450,26400,26450,26400,16
20240627,104200,133045950,26450,26450,26450,26450,12
20240627,104100,132728550,26400,26400,26400,26400,0
20240627,104000,132728550,26400,26400,26400,26400,35
20240627,103900,131804550,26250,26250,26250,26250,0
20240627,103800,131804550,26250,26250,26250,26250,15
20240627,103700,131410800,26250,26250,26250,26250,1
20240627,103600,131384550,26400,26400,26400,26400,3
20240627,103500,131305350,26400,26400,26400,26400,10
20240627,103400,131041350,26400,26400,26400,26400,16
20240627,103300,130618950,26400,26400,26400,26400,37
20240627,103200,129642150,26400,26400,26400,26400,4
20240627,103100,129536550,26400,26400,26400,26400,1
20240627,103000,129510150,26200,26200,26200,26200,0
20240627,102900,129510150,26200,26200,26200,26200,0
20240627,102800,129510150,26200,26200,26200,26200,0
20240627,102700,129510150,26200,26200,26200,26200,0
20240627,102600,129510150,26200,26300,26300,26200,100
20240627,102500,126885750,26300,26300,26300,26300,0
20240627,102400,126885750,26300,26300,26300,26300,17
20240627,102300,126438650,26400,26400,26400,26400,0
20240627,102200,126438650,26400,26400,26400,26400,1
20240627,102100,126412250,26400,26400,26400,26400,0
20240627,102000,126412250,26400,26400,26400,26400,0
20240627,101900,126412250,26400,26400,26400,26400,1
20240627,101800,126385850,26250,26250,26250,26250,38
20240627,101700,125388350,26400,26400,26400,26400,0
20240627,101600,125388350,26400,26400,26400,26400,0
20240627,101500,125388350,26400,26300,26400,26300,279
20240627,101400,118030450,26250,26250,26250,26250,0
20240627,101300,118030450,26250,26250,26250,26250,48
20240627,101200,116770450,26250,26250,26250,26250,7
20240627,101100,116586700,26250,26250,26250,26250,5
20240627,101000,116455450,26250,26250,26250,26250,0
20240627,100900,116455450,26250,26250,26250,26250,0
20240627,100800,116455450,26250,26250,26250,26250,0
20240627,100700,116455450,26250,26250,26250,26250,0
20240627,100600,116455450,26250,26250,26250,26250,1
20240627,100500,116429200,26250,26250,26250,26250,0
20240627,100400,116429200,26250,26250,26250,26250,1
20240627,100300,116402950,26300,26300,26300,26300,5
20240627,100200,116271450,26300,26300,26300,26300,0
20240627,100100,116271450,26300,26300,26300,26300,40
20240627,100000,115219450,26300,26300,26300,26300,0
20240627,095900,115219450,26300,26300,26300,26300,32
20240627,095800,114377850,26300,26300,26300,26300,5
20240627,095700,114246350,26300,26300,26300,26300,0
20240627,095600,114246350,26300,26300,26300,26300,0
20240627,095500,114246350,26300,26350,26350,26300,100
20240627,095400,111616200,26350,26350,26350,26350,0
20240627,095300,111616200,26350,26350,26350,26350,0
20240627,095200,111616200,26350,26350,26350,26350,21
20240627,095100,111062850,26350,26350,26350,26350,350
20240627,095000,101840350,26350,26350,26350,26350,19
20240627,094900,101339700,26400,26400,26400,26400,0
20240627,094800,101339700,26400,26400,26400,26400,2
20240627,094700,101286900,26400,26400,26400,26400,0
20240627,094600,101286900,26400,26400,26400,26400,0
20240627,094500,101286900,26400,26400,26400,26400,134
20240627,094400,97749300,26400,26400,26400,26400,50
20240627,094300,96429300,26400,26400,26400,26400,0
20240627,094200,96429300,26400,26400,26400,26400,0
20240627,094100,96429300,26400,26400,26400,26400,138
20240627,094000,92786100,26400,26400,26400,26400,20
20240627,093900,92258100,26400,26400,26400,26400,56
20240627,093800,90779700,26400,26400,26400,26400,114
20240627,093700,87770100,26400,26400,26400,26400,2
20240627,093600,87717300,26350,26350,26350,26350,0
20240627,093500,87717300,26350,26350,26350,26350,0
20240627,093400,87717300,26350,26350,26350,26350,21
20240627,093300,87163950,26350,26350,26350,26350,58
20240627,093200,85635650,26400,26400,26400,26400,0
20240627,093100,85635650,26400,26400,26400,26400,0
20240627,093000,85635650,26400,26400,26400,26400,0
20240627,092900,85635650,26400,26400,26400,26400,0
20240627,092800,85635650,26400,26400,26400,26400,1
20240627,092700,85609250,26500,26500,26500,26500,24
20240627,092600,84973250,26500,26500,26500,26500,355
20240627,092500,75565750,26500,26400,26500,26400,1116
20240627,092400,46038050,26350,26350,26350,26350,20
20240627,092300,45511050,26400,26400,26400,26400,0
20240627,092200,45511050,26400,26400,26400,26400,21
20240627,092100,44956650,26400,26300,26400,26300,91
20240627,092000,42563250,26300,26300,26300,26300,0
20240627,091900,42563250,26300,26300,26300,26300,0
20240627,091800,42563250,26300,26300,26300,26300,0
20240627,091700,42563250,26300,26300,26300,26300,0
20240627,091600,42563250,26300,26300,26300,26300,24
20240627,091500,41932050,26400,26400,26400,26400,20
20240627,091400,41404050,26400,26400,26400,26400,20
20240627,091300,40876050,26400,26450,26450,26400,30
20240627,091200,40082850,26400,26400,26400,26400,39
20240627,091100,39053250,26400,26400,26400,26400,54
20240627,091000,37627650,26400,26450,26450,26400,25
20240627,090900,36967350,26450,26400,26450,26400,301
20240627,090800,29020900,26500,26350,26500,26350,704
20240627,090700,10436250,26400,26200,26400,26200,38
20240627,090600,9438650,26200,26200,26200,26200,43
20240627,090500,8312050,26200,26200,26200,26200,101
20240627,090400,5665850,26200,26200,26200,26200,1
20240627,090300,5639650,26300,26300,26300,26300,11
20240627,090200,5350350,26150,26150,26150,26150,10
20240627,090100,5088850,26100,26100,26100,26100,16
20240627,090000,4671250,26150,26400,26400,26150,178