KissMeData/107600/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,201400,603272400,45450,45450,45450,45450,243
20240625,201300,603272400,45450,45450,45450,45450,0
20240625,201200,603272400,45450,45450,45450,45450,0
20240625,201100,603272400,45450,45450,45450,45450,0
20240625,201000,603272400,45450,45450,45450,45450,0
20240625,200900,603272400,45450,45450,45450,45450,0
20240625,200800,603272400,45450,45450,45450,45450,0
20240625,200700,603272400,45450,45450,45450,45450,0
20240625,200600,603272400,45450,45450,45450,45450,0
20240625,200500,603272400,45450,45450,45450,45450,0
20240625,200400,603272400,45450,45450,45450,45450,0
20240625,200300,603272400,45450,45450,45450,45450,0
20240625,200200,603272400,45450,45450,45450,45450,0
20240625,200100,603272400,45450,45450,45450,45450,0
20240625,200000,603272400,45450,45450,45450,45450,0
20240625,195900,603272400,45450,45450,45450,45450,0
20240625,195800,603272400,45450,45450,45450,45450,0
20240625,195700,603272400,45450,45450,45450,45450,0
20240625,195600,603272400,45450,45450,45450,45450,0
20240625,195500,603272400,45450,45450,45450,45450,0
20240625,195400,603272400,45450,45450,45450,45450,0
20240625,195300,603272400,45450,45450,45450,45450,0
20240625,195200,603272400,45450,45450,45450,45450,0
20240625,195100,603272400,45450,45450,45450,45450,0
20240625,195000,603272400,45450,45450,45450,45450,0
20240625,194900,603272400,45450,45450,45450,45450,0
20240625,194800,603272400,45450,45450,45450,45450,0
20240625,194700,603272400,45450,45450,45450,45450,0
20240625,194600,603272400,45450,45450,45450,45450,0
20240625,194500,603272400,45450,45450,45450,45450,0
20240625,194400,603272400,45450,45450,45450,45450,243
20240625,194300,603272400,45450,45450,45450,45450,0
20240625,194200,603272400,45450,45450,45450,45450,0
20240625,194100,603272400,45450,45450,45450,45450,0
20240625,194000,603272400,45450,45450,45450,45450,0
20240625,193900,603272400,45450,45450,45450,45450,0
20240625,193800,603272400,45450,45450,45450,45450,0
20240625,193700,603272400,45450,45450,45450,45450,0
20240625,193600,603272400,45450,45450,45450,45450,0
20240625,193500,603272400,45450,45450,45450,45450,0
20240625,193400,603272400,45450,45450,45450,45450,0
20240625,193300,603272400,45450,45450,45450,45450,0
20240625,193200,603272400,45450,45450,45450,45450,0
20240625,193100,603272400,45450,45450,45450,45450,0
20240625,193000,603272400,45450,45450,45450,45450,0
20240625,192900,603272400,45450,45450,45450,45450,0
20240625,192800,603272400,45450,45450,45450,45450,0
20240625,192700,603272400,45450,45450,45450,45450,0
20240625,192600,603272400,45450,45450,45450,45450,0
20240625,192500,603272400,45450,45450,45450,45450,0
20240625,192400,603272400,45450,45450,45450,45450,0
20240625,192300,603272400,45450,45450,45450,45450,0
20240625,192200,603272400,45450,45450,45450,45450,0
20240625,192100,603272400,45450,45450,45450,45450,0
20240625,192000,603272400,45450,45450,45450,45450,0
20240625,191900,603272400,45450,45450,45450,45450,0
20240625,191800,603272400,45450,45450,45450,45450,0
20240625,191700,603272400,45450,45450,45450,45450,0
20240625,191600,603272400,45450,45450,45450,45450,0
20240625,191500,603272400,45450,45450,45450,45450,0
20240625,191400,603272400,45450,45450,45450,45450,243
20240625,191300,603272400,45450,45450,45450,45450,0
20240625,191200,603272400,45450,45450,45450,45450,0
20240625,191100,603272400,45450,45450,45450,45450,0
20240625,191000,603272400,45450,45450,45450,45450,0
20240625,190900,603272400,45450,45450,45450,45450,0
20240625,190800,603272400,45450,45450,45450,45450,0
20240625,190700,603272400,45450,45450,45450,45450,0
20240625,190600,603272400,45450,45450,45450,45450,0
20240625,190500,603272400,45450,45450,45450,45450,0
20240625,190400,603272400,45450,45450,45450,45450,0
20240625,190300,603272400,45450,45450,45450,45450,0
20240625,190200,603272400,45450,45450,45450,45450,0
20240625,190100,603272400,45450,45450,45450,45450,0
20240625,190000,603272400,45450,45450,45450,45450,0
20240625,185900,603272400,45450,45450,45450,45450,0
20240625,185800,603272400,45450,45450,45450,45450,0
20240625,185700,603272400,45450,45450,45450,45450,0
20240625,185600,603272400,45450,45450,45450,45450,0
20240625,185500,603272400,45450,45450,45450,45450,0
20240625,185400,603272400,45450,45450,45450,45450,0
20240625,185300,603272400,45450,45450,45450,45450,0
20240625,185200,603272400,45450,45450,45450,45450,0
20240625,185100,603272400,45450,45450,45450,45450,0
20240625,185000,603272400,45450,45450,45450,45450,0
20240625,184900,603272400,45450,45450,45450,45450,0
20240625,184800,603272400,45450,45450,45450,45450,0
20240625,184700,603272400,45450,45450,45450,45450,0
20240625,184600,603272400,45450,45450,45450,45450,0
20240625,184500,603272400,45450,45450,45450,45450,0
20240625,184400,603272400,45450,45450,45450,45450,243
20240625,184300,603272400,45450,45450,45450,45450,0
20240625,184200,603272400,45450,45450,45450,45450,0
20240625,184100,603272400,45450,45450,45450,45450,0
20240625,184000,603272400,45450,45450,45450,45450,0
20240625,183900,603272400,45450,45450,45450,45450,0
20240625,183800,603272400,45450,45450,45450,45450,0
20240625,183700,603272400,45450,45450,45450,45450,0
20240625,183600,603272400,45450,45450,45450,45450,0
20240625,183500,603272400,45450,45450,45450,45450,0
20240625,183400,603272400,45450,45450,45450,45450,0
20240625,183300,603272400,45450,45450,45450,45450,0
20240625,183200,603272400,45450,45450,45450,45450,0
20240625,183100,603272400,45450,45450,45450,45450,0
20240625,183000,603272400,45450,45450,45450,45450,0
20240625,182900,603272400,45450,45450,45450,45450,0
20240625,182800,603272400,45450,45450,45450,45450,0
20240625,182700,603272400,45450,45450,45450,45450,0
20240625,182600,603272400,45450,45450,45450,45450,0
20240625,182500,603272400,45450,45450,45450,45450,0
20240625,182400,603272400,45450,45450,45450,45450,0
20240625,182300,603272400,45450,45450,45450,45450,0
20240625,182200,603272400,45450,45450,45450,45450,0
20240625,182100,603272400,45450,45450,45450,45450,0
20240625,182000,603272400,45450,45450,45450,45450,0
20240625,181900,603272400,45450,45450,45450,45450,0
20240625,181800,603272400,45450,45450,45450,45450,0
20240625,181700,603272400,45450,45450,45450,45450,0
20240625,181600,603272400,45450,45450,45450,45450,0
20240625,181500,603272400,45450,45450,45450,45450,0
20240625,181400,603272400,45450,45450,45450,45450,243
20240625,181300,603272400,45450,45450,45450,45450,0
20240625,181200,603272400,45450,45450,45450,45450,0
20240625,181100,603272400,45450,45450,45450,45450,0
20240625,181000,603272400,45450,45450,45450,45450,0
20240625,180900,603272400,45450,45450,45450,45450,0
20240625,180800,603272400,45450,45450,45450,45450,0
20240625,180700,603272400,45450,45450,45450,45450,0
20240625,180600,603272400,45450,45450,45450,45450,0
20240625,180500,603272400,45450,45450,45450,45450,0
20240625,180400,603272400,45450,45450,45450,45450,0
20240625,180300,603272400,45450,45450,45450,45450,0
20240625,180200,603272400,45450,45450,45450,45450,0
20240625,180100,603272400,45450,45450,45450,45450,0
20240625,180000,603272400,45450,45450,45450,45450,0
20240625,175900,603272400,45450,45450,45450,45450,0
20240625,175800,603272400,45450,45450,45450,45450,0
20240625,175700,603272400,45450,45450,45450,45450,0
20240625,175600,603272400,45450,45450,45450,45450,0
20240625,175500,603272400,45450,45450,45450,45450,0
20240625,175400,603272400,45450,45450,45450,45450,0
20240625,175300,603272400,45450,45450,45450,45450,0
20240625,175200,603272400,45450,45450,45450,45450,0
20240625,175100,603272400,45450,45450,45450,45450,0
20240625,175000,603272400,45450,45450,45450,45450,0
20240625,174900,603272400,45450,45450,45450,45450,0
20240625,174800,603272400,45450,45450,45450,45450,0
20240625,174700,603272400,45450,45450,45450,45450,0
20240625,174600,603272400,45450,45450,45450,45450,0
20240625,174500,603272400,45450,45450,45450,45450,0
20240625,174400,603272400,45450,45450,45450,45450,243
20240625,174300,603272400,45450,45450,45450,45450,0
20240625,174200,603272400,45450,45450,45450,45450,0
20240625,174100,603272400,45450,45450,45450,45450,0
20240625,174000,603272400,45450,45450,45450,45450,0
20240625,173900,603272400,45450,45450,45450,45450,0
20240625,173800,603272400,45450,45450,45450,45450,0
20240625,173700,603272400,45450,45450,45450,45450,0
20240625,173600,603272400,45450,45450,45450,45450,0
20240625,173500,603272400,45450,45450,45450,45450,0
20240625,173400,603272400,45450,45450,45450,45450,0
20240625,173300,603272400,45450,45450,45450,45450,0
20240625,173200,603272400,45450,45450,45450,45450,0
20240625,173100,603272400,45450,45450,45450,45450,0
20240625,173000,603272400,45450,45450,45450,45450,0
20240625,172900,603272400,45450,45450,45450,45450,0
20240625,172800,603272400,45450,45450,45450,45450,0
20240625,172700,603272400,45450,45450,45450,45450,0
20240625,172600,603272400,45450,45450,45450,45450,0
20240625,172500,603272400,45450,45450,45450,45450,0
20240625,172400,603272400,45450,45450,45450,45450,0
20240625,172300,603272400,45450,45450,45450,45450,0
20240625,172200,603272400,45450,45450,45450,45450,0
20240625,172100,603272400,45450,45450,45450,45450,0
20240625,172000,603272400,45450,45450,45450,45450,0
20240625,171900,603272400,45450,45450,45450,45450,0
20240625,171800,603272400,45450,45450,45450,45450,0
20240625,171700,603272400,45450,45450,45450,45450,0
20240625,171600,603272400,45450,45450,45450,45450,0
20240625,171500,603272400,45450,45450,45450,45450,0
20240625,171400,603272400,45450,45450,45450,45450,243
20240625,171300,603272400,45450,45450,45450,45450,0
20240625,171200,603272400,45450,45450,45450,45450,0
20240625,171100,603272400,45450,45450,45450,45450,0
20240625,171000,603272400,45450,45450,45450,45450,0
20240625,170900,603272400,45450,45450,45450,45450,0
20240625,170800,603272400,45450,45450,45450,45450,0
20240625,170700,603272400,45450,45450,45450,45450,0
20240625,170600,603272400,45450,45450,45450,45450,0
20240625,170500,603272400,45450,45450,45450,45450,0
20240625,170400,603272400,45450,45450,45450,45450,0
20240625,170300,603272400,45450,45450,45450,45450,0
20240625,170200,603272400,45450,45450,45450,45450,0
20240625,170100,603272400,45450,45450,45450,45450,0
20240625,170000,603272400,45450,45450,45450,45450,0
20240625,165900,603272400,45450,45450,45450,45450,0
20240625,165800,603272400,45450,45450,45450,45450,0
20240625,165700,603272400,45450,45450,45450,45450,0
20240625,165600,603272400,45450,45450,45450,45450,0
20240625,165500,603272400,45450,45450,45450,45450,0
20240625,165400,603272400,45450,45450,45450,45450,0
20240625,165300,603272400,45450,45450,45450,45450,0
20240625,165200,603272400,45450,45450,45450,45450,0
20240625,165100,603272400,45450,45450,45450,45450,0
20240625,165000,603272400,45450,45450,45450,45450,0
20240625,164900,603272400,45450,45450,45450,45450,0
20240625,164800,603272400,45450,45450,45450,45450,0
20240625,164700,603272400,45450,45450,45450,45450,0
20240625,164600,603272400,45450,45450,45450,45450,0
20240625,164500,603272400,45450,45450,45450,45450,0
20240625,164400,603272400,45450,45450,45450,45450,243
20240625,164300,603272400,45450,45450,45450,45450,0
20240625,164200,603272400,45450,45450,45450,45450,0
20240625,164100,603272400,45450,45450,45450,45450,0
20240625,164000,603272400,45450,45450,45450,45450,0
20240625,163900,603272400,45450,45450,45450,45450,0
20240625,163800,603272400,45450,45450,45450,45450,0
20240625,163700,603272400,45450,45450,45450,45450,0
20240625,163600,603272400,45450,45450,45450,45450,0
20240625,163500,603272400,45450,45450,45450,45450,0
20240625,163400,603272400,45450,45450,45450,45450,0
20240625,163300,603272400,45450,45450,45450,45450,0
20240625,163200,603272400,45450,45450,45450,45450,0
20240625,163100,603272400,45450,45450,45450,45450,0
20240625,163000,603272400,45450,45450,45450,45450,0
20240625,162900,603272400,45450,45450,45450,45450,0
20240625,162800,603272400,45450,45450,45450,45450,0
20240625,162700,603272400,45450,45450,45450,45450,0
20240625,162600,603272400,45450,45450,45450,45450,0
20240625,162500,603272400,45450,45450,45450,45450,0
20240625,162400,603272400,45450,45450,45450,45450,0
20240625,162300,603272400,45450,45450,45450,45450,0
20240625,162200,603272400,45450,45450,45450,45450,0
20240625,162100,603272400,45450,45450,45450,45450,0
20240625,162000,603272400,45450,45450,45450,45450,0
20240625,161900,603272400,45450,45450,45450,45450,0
20240625,161800,603272400,45450,45450,45450,45450,0
20240625,161700,603272400,45450,45450,45450,45450,0
20240625,161600,603272400,45450,45450,45450,45450,0
20240625,161500,603272400,45450,45450,45450,45450,0
20240625,161400,603272400,45450,45450,45450,45450,243
20240625,161300,603272400,45450,45450,45450,45450,0
20240625,161200,603272400,45450,45450,45450,45450,0
20240625,161100,603272400,45450,45450,45450,45450,0
20240625,161000,603272400,45450,45450,45450,45450,0
20240625,160900,603272400,45450,45450,45450,45450,0
20240625,160800,603272400,45450,45450,45450,45450,0
20240625,160700,603272400,45450,45450,45450,45450,0
20240625,160600,603272400,45450,45450,45450,45450,0
20240625,160500,603272400,45450,45450,45450,45450,0
20240625,160400,603272400,45450,45450,45450,45450,0
20240625,160300,603272400,45450,45450,45450,45450,0
20240625,160200,603272400,45450,45450,45450,45450,0
20240625,160100,603272400,45450,45450,45450,45450,0
20240625,160000,603272400,45450,45450,45450,45450,0
20240625,155900,603272400,45450,45450,45450,45450,0
20240625,155800,603272400,45450,45450,45450,45450,0
20240625,155700,603272400,45450,45450,45450,45450,0
20240625,155600,603272400,45450,45450,45450,45450,0
20240625,155500,603272400,45450,45450,45450,45450,0
20240625,155400,603272400,45450,45450,45450,45450,0
20240625,155300,603272400,45450,45450,45450,45450,0
20240625,155200,603272400,45450,45450,45450,45450,0
20240625,155100,603272400,45450,45450,45450,45450,0
20240625,155000,603272400,45450,45450,45450,45450,0
20240625,154900,603272400,45450,45450,45450,45450,0
20240625,154800,603272400,45450,45450,45450,45450,0
20240625,154700,603272400,45450,45450,45450,45450,0
20240625,154600,603272400,45450,45450,45450,45450,0
20240625,154500,603272400,45450,45450,45450,45450,0
20240625,154400,603272400,45450,45450,45450,45450,243
20240625,154300,603272400,45450,45450,45450,45450,0
20240625,154200,603272400,45450,45450,45450,45450,0
20240625,154100,603272400,45450,45450,45450,45450,0
20240625,154000,603272400,45450,45450,45450,45450,0
20240625,153900,603272400,45450,45450,45450,45450,0
20240625,153800,603272400,45450,45450,45450,45450,0
20240625,153700,603272400,45450,45450,45450,45450,0
20240625,153600,603272400,45450,45450,45450,45450,0
20240625,153500,603272400,45450,45450,45450,45450,0
20240625,153400,603272400,45450,45450,45450,45450,0
20240625,153300,603272400,45450,45450,45450,45450,0
20240625,153200,603272400,45450,45450,45450,45450,0
20240625,153100,603272400,45450,45450,45450,45450,0
20240625,153000,603272400,45450,45450,45450,45450,243
20240625,152900,592228050,44800,44800,44800,44800,0
20240625,152800,592228050,44800,44800,44800,44800,0
20240625,152700,592228050,44800,44800,44800,44800,0
20240625,152600,592228050,44800,44800,44800,44800,0
20240625,152500,592228050,44800,44800,44800,44800,0
20240625,152400,592228050,44800,44800,44800,44800,0
20240625,152300,592228050,44800,44800,44800,44800,0
20240625,152200,592228050,44800,44800,44800,44800,0
20240625,152100,592228050,44800,44800,44800,44800,0
20240625,152000,592228050,44800,44800,44800,44800,0
20240625,151900,592228050,44800,45250,45250,44800,554
20240625,151800,567350450,45450,45450,45450,45450,0
20240625,151700,567350450,45450,45450,45450,45450,0
20240625,151600,567350450,45450,45450,45450,45450,0
20240625,151500,567350450,45450,45450,45450,45450,1
20240625,151400,567305000,45450,45450,45450,45450,0
20240625,151300,567305000,45450,45450,45450,45450,9
20240625,151200,566895950,45450,45450,45450,45450,0
20240625,151100,566895950,45450,45450,45450,45450,0
20240625,151000,566895950,45450,45450,45450,45450,2
20240625,150900,566805050,45250,45250,45250,45250,1
20240625,150800,566759800,45500,45400,45500,45400,25
20240625,150700,565624000,45400,45400,45400,45400,11
20240625,150600,565124600,45400,45400,45400,45400,10
20240625,150500,564670600,45400,45400,45400,45350,30
20240625,150400,563308650,45400,45400,45400,45400,2
20240625,150300,563217850,45400,45400,45400,45400,0
20240625,150200,563217850,45400,45400,45400,45400,0
20240625,150100,563217850,45400,45400,45400,45400,0
20240625,150000,563217850,45400,45150,45400,45150,21
20240625,145900,562265650,45350,45350,45350,45350,0
20240625,145800,562265650,45350,45300,45350,45300,200
20240625,145700,553205550,45200,45200,45200,45200,1
20240625,145600,553160350,45200,45200,45200,45200,7
20240625,145500,552843950,45300,44900,45300,44900,23
20240625,145400,551803400,45150,45150,45150,45150,183
20240625,145300,543540950,45150,45150,45150,45150,50
20240625,145200,541283450,45150,45150,45150,45150,200
20240625,145100,532253450,45100,45100,45100,45100,30
20240625,145000,530900450,45100,45100,45100,45100,50
20240625,144900,528645450,45100,45100,45100,45100,0
20240625,144800,528645450,45100,45100,45100,45100,110
20240625,144700,523684450,45100,45100,45100,45100,0
20240625,144600,523684450,45100,45050,45100,45050,17
20240625,144500,522917800,45100,44850,45100,44800,470
20240625,144400,501849450,44850,44850,44850,44850,0
20240625,144300,501849450,44850,44850,44850,44850,0
20240625,144200,501849450,44850,44900,44900,44850,180
20240625,144100,493775950,44900,44950,44950,44900,100
20240625,144000,489283400,44950,44950,44950,44950,0
20240625,143900,489283400,44950,44950,44950,44950,0
20240625,143800,489283400,44950,45000,45000,44950,17
20240625,143700,488518450,44950,44950,44950,44950,0
20240625,143600,488518450,44950,44950,44950,44950,0
20240625,143500,488518450,44950,44950,44950,44950,0
20240625,143400,488518450,44950,44950,44950,44950,0
20240625,143300,488518450,44950,45000,45000,44950,330
20240625,143200,473678450,45000,45000,45000,45000,0
20240625,143100,473678450,45000,45000,45000,45000,0
20240625,143000,473678450,45000,45000,45000,45000,128
20240625,142900,467918450,45050,45050,45050,45050,19
20240625,142800,467062500,45050,45050,45050,45050,1
20240625,142700,467017450,45000,45000,45000,45000,0
20240625,142600,467017450,45000,45000,45000,45000,6
20240625,142500,466747450,45000,45000,45000,45000,0
20240625,142400,466747450,45000,45000,45000,45000,0
20240625,142300,466747450,45000,45000,45000,45000,0
20240625,142200,466747450,45000,45000,45000,45000,0
20240625,142100,466747450,45000,45000,45000,45000,0
20240625,142000,466747450,45000,45000,45000,45000,2
20240625,141900,466657450,44900,44900,44900,44900,0
20240625,141800,466657450,44900,44900,44900,44900,10
20240625,141700,466208450,44900,44900,44900,44900,0
20240625,141600,466208450,44900,44900,44900,44900,20
20240625,141500,465310450,44900,44900,44900,44900,21
20240625,141400,464367550,44900,44900,44900,44900,66
20240625,141300,461404150,44900,44900,44900,44900,9
20240625,141200,461000050,44900,44900,44900,44900,0
20240625,141100,461000050,44900,44950,44950,44900,45
20240625,141000,458979500,44900,44900,44900,44900,4
20240625,140900,458799900,44900,44900,44900,44900,0
20240625,140800,458799900,44900,44900,44900,44900,0
20240625,140700,458799900,44900,44950,44950,44900,9
20240625,140600,458395650,44900,44900,44900,44900,0
20240625,140500,458395650,44900,44900,44900,44900,0
20240625,140400,458395650,44900,44900,44900,44900,0
20240625,140300,458395650,44900,44900,44900,44900,0
20240625,140200,458395650,44900,44900,44900,44900,0
20240625,140100,458395650,44900,44900,44900,44900,0
20240625,140000,458395650,44900,44900,44900,44900,2
20240625,135900,458305850,45000,45000,45000,45000,1
20240625,135800,458260850,45000,45000,45000,45000,1
20240625,135700,458215850,45000,45000,45000,45000,1
20240625,135600,458170850,45000,45000,45000,45000,0
20240625,135500,458170850,45000,45000,45000,45000,0
20240625,135400,458170850,45000,45000,45000,45000,0
20240625,135300,458170850,45000,45000,45000,45000,10
20240625,135200,457720850,45000,45000,45000,45000,0
20240625,135100,457720850,45000,45000,45000,45000,1
20240625,135000,457675850,45000,45000,45000,45000,1
20240625,134900,457630850,45000,45000,45000,45000,2
20240625,134800,457540850,45000,45000,45000,45000,0
20240625,134700,457540850,45000,45000,45000,45000,2
20240625,134600,457450850,45000,45100,45100,45000,223
20240625,134500,447415750,45150,45150,45150,45150,2
20240625,134400,447325450,45150,45150,45150,45150,0
20240625,134300,447325450,45150,45150,45150,45150,0
20240625,134200,447325450,45150,45150,45150,45150,5
20240625,134100,447099700,45100,45100,45100,45100,0
20240625,134000,447099700,45100,45100,45100,45100,44
20240625,133900,445115300,45150,45150,45150,45100,26
20240625,133800,443941800,45300,45150,45300,45150,20
20240625,133700,443038100,45150,45000,45150,44850,1301
20240625,133600,384609150,45050,45050,45050,45050,0
20240625,133500,384609150,45050,45050,45050,45050,10
20240625,133400,384158650,45000,45000,45000,45000,0
20240625,133300,384158650,45000,45000,45000,45000,0
20240625,133200,384158650,45000,45000,45000,45000,0
20240625,133100,384158650,45000,45050,45050,45000,124
20240625,133000,378577600,45050,45050,45050,45050,10
20240625,132900,378127100,45100,45100,45100,45100,2
20240625,132800,378036900,45100,45100,45100,45100,4
20240625,132700,377856500,45100,45100,45100,45100,6
20240625,132600,377585900,45100,45100,45100,45100,0
20240625,132500,377585900,45100,45100,45100,45100,0
20240625,132400,377585900,45100,45100,45100,45100,20
20240625,132300,376683900,45100,45100,45100,45100,0
20240625,132200,376683900,45100,45100,45100,45100,0
20240625,132100,376683900,45100,45100,45100,45100,0
20240625,132000,376683900,45100,45100,45100,45100,0
20240625,131900,376683900,45100,45100,45100,45100,0
20240625,131800,376683900,45100,45100,45100,45100,11
20240625,131700,376187800,45100,45100,45100,45100,0
20240625,131600,376187800,45100,45100,45100,45100,14
20240625,131500,375556400,45150,45150,45150,45150,51
20240625,131400,373253750,45200,45200,45200,45200,0
20240625,131300,373253750,45200,45200,45200,45200,0
20240625,131200,373253750,45200,45200,45200,45200,5
20240625,131100,373027750,45200,45200,45200,45200,0
20240625,131000,373027750,45200,45150,45200,45150,16
20240625,130900,372304600,45150,45150,45150,45150,0
20240625,130800,372304600,45150,45150,45150,45150,94
20240625,130700,368060500,45150,45150,45150,45150,0
20240625,130600,368060500,45150,45150,45150,45150,0
20240625,130500,368060500,45150,45150,45150,45150,30
20240625,130400,366706000,45150,45150,45150,45150,0
20240625,130300,366706000,45150,45150,45150,45150,75
20240625,130200,363319750,45150,45150,45150,45150,0
20240625,130100,363319750,45150,45150,45150,45150,0
20240625,130000,363319750,45150,45150,45150,45150,25
20240625,125900,362191000,45150,45150,45150,45150,75
20240625,125800,358804750,45200,45200,45200,45200,5
20240625,125700,358578750,45200,45200,45200,45200,3
20240625,125600,358443150,45200,45200,45200,45200,2
20240625,125500,358352750,45200,45200,45200,45200,0
20240625,125400,358352750,45200,45200,45200,45200,3
20240625,125300,358217150,45150,45150,45150,45150,21
20240625,125200,357269000,45150,45150,45150,45150,8
20240625,125100,356907800,45150,45150,45150,45150,0
20240625,125000,356907800,45150,45150,45150,45150,0
20240625,124900,356907800,45150,45150,45150,45150,1
20240625,124800,356862650,45150,45150,45150,45150,62
20240625,124700,354063350,45150,45150,45150,45150,0
20240625,124600,354063350,45150,45150,45150,45150,70
20240625,124500,350902850,45150,45150,45150,45150,5
20240625,124400,350677100,45150,45150,45150,45150,0
20240625,124300,350677100,45150,45150,45150,45150,0
20240625,124200,350677100,45150,45150,45150,45150,20
20240625,124100,349774100,45150,45150,45150,45150,1
20240625,124000,349728950,45150,45150,45150,45150,0
20240625,123900,349728950,45150,45150,45150,45150,0
20240625,123800,349728950,45150,45150,45150,45150,1
20240625,123700,349683800,45150,45150,45150,45150,0
20240625,123600,349683800,45150,45150,45150,45150,4
20240625,123500,349503200,45150,45150,45150,45150,0
20240625,123400,349503200,45150,45100,45150,45100,136
20240625,123300,343365550,45050,45050,45050,45050,0
20240625,123200,343365550,45050,45050,45050,45050,0
20240625,123100,343365550,45050,45050,45050,45050,15
20240625,123000,342689800,45050,45050,45050,45050,16
20240625,122900,341969000,44950,44950,44950,44950,1
20240625,122800,341924050,44900,44900,44900,44900,60
20240625,122700,339230050,44900,44900,44900,44900,0
20240625,122600,339230050,44900,44900,44900,44900,0
20240625,122500,339230050,44900,44900,44900,44900,12
20240625,122400,338691250,44900,45000,45000,44900,55
20240625,122300,336220450,44900,44900,44900,44900,0
20240625,122200,336220450,44900,44900,44900,44900,0
20240625,122100,336220450,44900,44900,44900,44900,0
20240625,122000,336220450,44900,44900,44900,44900,0
20240625,121900,336220450,44900,44900,44900,44900,0
20240625,121800,336220450,44900,44900,44900,44900,0
20240625,121700,336220450,44900,44900,45100,44900,10
20240625,121600,335771250,45100,45100,45100,45100,10
20240625,121500,335320250,45100,45100,45100,45100,0
20240625,121400,335320250,45100,45100,45100,45100,34
20240625,121300,333786850,45100,45100,45100,45100,20
20240625,121200,332884850,45100,44850,45100,44850,123
20240625,121100,327343300,44850,44850,44850,44850,0
20240625,121000,327343300,44850,44850,44850,44850,0
20240625,120900,327343300,44850,44800,44850,44800,238
20240625,120800,316669200,44800,45000,45000,44800,269
20240625,120700,304591750,45100,45100,45100,45100,3
20240625,120600,304456450,45100,45100,45100,45100,10
20240625,120500,304005450,45200,45200,45200,45200,1
20240625,120400,303960250,45300,45300,45300,45300,0
20240625,120300,303960250,45300,45300,45300,45300,0
20240625,120200,303960250,45300,45300,45300,45300,0
20240625,120100,303960250,45300,45300,45300,45300,0
20240625,120000,303960250,45300,45300,45300,45300,0
20240625,115900,303960250,45300,45300,45300,45300,0
20240625,115800,303960250,45300,45000,45300,45000,292
20240625,115700,290819950,45000,45000,45000,45000,0
20240625,115600,290819950,45000,45000,45000,45000,0
20240625,115500,290819950,45000,45000,45000,45000,1
20240625,115400,290774950,45000,45050,45050,45000,900
20240625,115300,250273800,45050,45100,45100,45050,300
20240625,115200,236755950,45100,45100,45100,45100,106
20240625,115100,231975350,45100,45200,45250,45100,218
20240625,115000,222131450,45200,45250,45300,45200,79
20240625,114900,218558600,45300,45300,45300,45300,11
20240625,114800,218060300,45250,45350,45350,45250,15
20240625,114700,217381050,45350,45350,45350,45350,0
20240625,114600,217381050,45350,45350,45350,45350,0
20240625,114500,217381050,45350,45350,45350,45350,0
20240625,114400,217381050,45350,45350,45350,45350,5
20240625,114300,217154300,45350,45350,45350,45350,0
20240625,114200,217154300,45350,45350,45350,45350,0
20240625,114100,217154300,45350,45350,45350,45350,1
20240625,114000,217108950,45350,45350,45350,45350,0
20240625,113900,217108950,45350,45350,45350,45350,0
20240625,113800,217108950,45350,45350,45350,45350,0
20240625,113700,217108950,45350,45350,45350,45350,110
20240625,113600,212120450,45350,45350,45350,45350,0
20240625,113500,212120450,45350,45350,45350,45350,0
20240625,113400,212120450,45350,45350,45350,45350,1
20240625,113300,212075100,45200,45200,45200,45200,0
20240625,113200,212075100,45200,45200,45200,45200,61
20240625,113100,209317900,45350,45350,45350,45350,0
20240625,113000,209317900,45350,45350,45350,45350,1
20240625,112900,209272550,45200,45200,45200,45200,337
20240625,112800,194040150,45200,45200,45200,45200,12
20240625,112700,193497750,45200,45300,45300,45200,11
20240625,112600,193000000,45350,45350,45350,45350,0
20240625,112500,193000000,45350,45350,45350,45350,2
20240625,112400,192909300,45350,45350,45350,45350,0
20240625,112300,192909300,45350,45350,45350,45350,0
20240625,112200,192909300,45350,45350,45350,45350,0
20240625,112100,192909300,45350,45350,45350,45350,0
20240625,112000,192909300,45350,45350,45350,45350,0
20240625,111900,192909300,45350,45200,45350,45200,8
20240625,111800,192547550,45200,45250,45250,45200,23
20240625,111700,191507800,45250,45250,45250,45250,6
20240625,111600,191236300,45250,45250,45250,45250,0
20240625,111500,191236300,45250,45250,45250,45250,0
20240625,111400,191236300,45250,45250,45250,45250,1
20240625,111300,191191050,45250,45250,45250,45250,3
20240625,111200,191055300,45350,45350,45350,45350,12
20240625,111100,190511100,45350,45350,45350,45350,7
20240625,111000,190193650,45350,45350,45350,45350,0
20240625,110900,190193650,45350,45350,45350,45350,0
20240625,110800,190193650,45350,45250,45350,45200,33
20240625,110700,188701300,45250,45250,45250,45250,48
20240625,110600,186529300,45250,45300,45300,45250,69
20240625,110500,183406600,45300,45300,45300,45300,0
20240625,110400,183406600,45300,45300,45300,45300,0
20240625,110300,183406600,45300,45300,45300,45300,0
20240625,110200,183406600,45300,45300,45300,45300,2
20240625,110100,183316000,45300,45300,45300,45300,13
20240625,110000,182727100,45350,45350,45350,45350,5
20240625,105900,182500350,45350,45350,45350,45350,2
20240625,105800,182409650,45350,45350,45350,45350,1
20240625,105700,182364300,45350,45350,45350,45350,1
20240625,105600,182318950,45350,45350,45350,45350,83
20240625,105500,178554900,45350,45350,45350,45350,1
20240625,105400,178509550,45400,45400,45400,45400,0
20240625,105300,178509550,45400,45400,45400,45400,34
20240625,105200,176965950,45400,45400,45400,45400,0
20240625,105100,176965950,45400,45400,45400,45400,0
20240625,105000,176965950,45400,45400,45400,45400,0
20240625,104900,176965950,45400,45400,45400,45400,0
20240625,104800,176965950,45400,45400,45400,45400,0
20240625,104700,176965950,45400,45400,45400,45400,0
20240625,104600,176965950,45400,45400,45400,45400,0
20240625,104500,176965950,45400,45400,45400,45400,3
20240625,104400,176829750,45650,45650,45650,45650,50
20240625,104300,174547250,45650,45450,45650,45350,535
20240625,104200,150252250,45500,45500,45500,45500,0
20240625,104100,150252250,45500,45500,45500,45500,0
20240625,104000,150252250,45500,45500,45500,45500,0
20240625,103900,150252250,45500,45500,45500,45500,0
20240625,103800,150252250,45500,45500,45500,45500,0
20240625,103700,150252250,45500,45500,45500,45500,0
20240625,103600,150252250,45500,45450,45500,45450,30
20240625,103500,148887750,45500,45500,45500,45500,23
20240625,103400,147841250,45500,45500,45500,45500,54
20240625,103300,145384250,45500,45500,45500,45500,0
20240625,103200,145384250,45500,45500,45500,45500,95
20240625,103100,141061750,45500,45500,45500,45500,4
20240625,103000,140879750,45500,45500,45500,45500,0
20240625,102900,140879750,45500,45500,45500,45500,6
20240625,102800,140606750,45450,45450,45450,45450,0
20240625,102700,140606750,45450,45450,45450,45450,0
20240625,102600,140606750,45450,45450,45450,45450,0
20240625,102500,140606750,45450,45450,45450,45450,0
20240625,102400,140606750,45450,45450,45450,45450,0
20240625,102300,140606750,45450,45400,45450,45400,322
20240625,102200,125983700,45400,45300,45400,45300,28
20240625,102100,124713300,45300,45300,45300,45300,0
20240625,102000,124713300,45300,45300,45300,45300,9
20240625,101900,124305600,45300,45300,45300,45300,4
20240625,101800,124124400,45300,45300,45300,45300,0
20240625,101700,124124400,45300,45300,45300,45300,0
20240625,101600,124124400,45300,45300,45300,45300,292
20240625,101500,110896800,45300,45300,45300,45300,0
20240625,101400,110896800,45300,45300,45300,45300,1
20240625,101300,110851500,45300,45250,45300,45250,34
20240625,101200,109312950,45300,45250,45300,45250,52
20240625,101100,106959850,45300,45300,45300,45300,60
20240625,101000,104241850,45300,45300,45300,45300,1
20240625,100900,104196550,45300,45350,45350,45300,171
20240625,100800,96450150,45300,45300,45300,45300,0
20240625,100700,96450150,45300,45650,45650,45300,111
20240625,100600,91417450,45650,45650,45650,45650,0
20240625,100500,91417450,45650,45650,45650,45650,0
20240625,100400,91417450,45650,45650,45650,45650,1
20240625,100300,91371800,45600,45600,45600,45600,100
20240625,100200,86811800,45600,45600,45600,45600,0
20240625,100100,86811800,45600,45600,45600,45600,1
20240625,100000,86766200,45600,45600,45600,45600,0
20240625,095900,86766200,45600,45600,45600,45600,2
20240625,095800,86675000,45350,45500,45500,45350,82
20240625,095700,82954500,45600,45600,45600,45600,2
20240625,095600,82863300,45600,45600,45600,45600,1
20240625,095500,82817700,45600,45600,45600,45600,1
20240625,095400,82772100,45550,45550,45550,45550,0
20240625,095300,82772100,45550,45550,45550,45550,1
20240625,095200,82726550,45550,45550,45550,45550,0
20240625,095100,82726550,45550,45550,45550,45550,1
20240625,095000,82681000,45500,45500,45500,45500,27
20240625,094900,81452500,45550,45550,45550,45550,0
20240625,094800,81452500,45550,45550,45550,45550,0
20240625,094700,81452500,45550,45550,45550,45550,14
20240625,094600,80814800,45600,45600,45600,45600,0
20240625,094500,80814800,45600,45600,45600,45600,1
20240625,094400,80769200,45600,45600,45600,45600,22
20240625,094300,79766000,45600,45550,45600,45550,5
20240625,094200,79538100,45550,45600,45650,45550,13
20240625,094100,78944850,45600,45650,45650,45600,9
20240625,094000,78534400,45650,45650,45650,45600,56
20240625,093900,75979250,45650,45650,45650,45650,1
20240625,093800,75933600,45650,45650,45650,45650,0
20240625,093700,75933600,45650,45650,45650,45650,31
20240625,093600,74518450,45700,45650,45700,45650,15
20240625,093500,73833450,45600,45700,45700,45600,237
20240625,093400,63016150,45700,45700,45700,45700,2
20240625,093300,62924750,45700,45700,45700,45700,7
20240625,093200,62604850,45600,45600,45600,45600,0
20240625,093100,62604850,45600,45600,45600,45600,364
20240625,093000,46006450,45700,45750,45750,45700,98
20240625,092900,41527350,45700,45700,45700,45700,2
20240625,092800,41435950,45850,45850,45850,45850,1
20240625,092700,41390100,45900,45900,45900,45900,2
20240625,092600,41298300,45900,45950,45950,45900,54
20240625,092500,38819550,46000,46000,46000,46000,0
20240625,092400,38819550,46000,46000,46000,46000,0
20240625,092300,38819550,46000,46000,46000,46000,21
20240625,092200,37853550,46000,46050,46050,46000,6
20240625,092100,37577500,46050,46050,46050,46050,3
20240625,092000,37439350,46050,45850,46050,45850,192
20240625,091900,28608850,45950,45950,45950,45950,0
20240625,091800,28608850,45950,46000,46000,45950,5
20240625,091700,28378900,46000,46000,46000,46000,0
20240625,091600,28378900,46000,46000,46050,46000,30
20240625,091500,26997900,46050,46050,46050,46050,2
20240625,091400,26905800,46150,46150,46150,46150,1
20240625,091300,26859650,46150,45650,46150,45650,33
20240625,091200,25350700,45650,45900,45900,45650,33
20240625,091100,23838750,45900,45900,45900,45900,1
20240625,091000,23792850,45900,46000,46000,45900,9
20240625,090900,23379650,46000,46050,46050,46000,54
20240625,090800,20895250,46300,46300,46300,46300,2
20240625,090700,20802650,46050,46450,46450,46050,29
20240625,090600,19465200,46450,46050,46450,46050,41
20240625,090500,17576350,46000,46050,46050,46000,67
20240625,090400,14491750,46000,46300,46450,46000,140
20240625,090300,8010500,46300,46300,46300,46300,40
20240625,090200,6158500,45600,45550,45600,45550,6
20240625,090100,5884950,45500,45500,45500,45500,4
20240625,090000,5702950,45500,45250,45500,45250,126