KissMeData/389500/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,212300,376076400,22050,22050,22050,22050,307
20240620,212200,376076400,22050,22050,22050,22050,0
20240620,212100,376076400,22050,22050,22050,22050,0
20240620,212000,376076400,22050,22050,22050,22050,0
20240620,211900,376076400,22050,22050,22050,22050,0
20240620,211800,376076400,22050,22050,22050,22050,0
20240620,211700,376076400,22050,22050,22050,22050,0
20240620,211600,376076400,22050,22050,22050,22050,0
20240620,211500,376076400,22050,22050,22050,22050,0
20240620,211400,376076400,22050,22050,22050,22050,0
20240620,211300,376076400,22050,22050,22050,22050,0
20240620,211200,376076400,22050,22050,22050,22050,0
20240620,211100,376076400,22050,22050,22050,22050,0
20240620,211000,376076400,22050,22050,22050,22050,0
20240620,210900,376076400,22050,22050,22050,22050,0
20240620,210800,376076400,22050,22050,22050,22050,0
20240620,210700,376076400,22050,22050,22050,22050,0
20240620,210600,376076400,22050,22050,22050,22050,0
20240620,210500,376076400,22050,22050,22050,22050,0
20240620,210400,376076400,22050,22050,22050,22050,0
20240620,210300,376076400,22050,22050,22050,22050,0
20240620,210200,376076400,22050,22050,22050,22050,0
20240620,210100,376076400,22050,22050,22050,22050,0
20240620,210000,376076400,22050,22050,22050,22050,0
20240620,205900,376076400,22050,22050,22050,22050,0
20240620,205800,376076400,22050,22050,22050,22050,0
20240620,205700,376076400,22050,22050,22050,22050,0
20240620,205600,376076400,22050,22050,22050,22050,0
20240620,205500,376076400,22050,22050,22050,22050,0
20240620,205400,376076400,22050,22050,22050,22050,0
20240620,205300,376076400,22050,22050,22050,22050,307
20240620,205200,376076400,22050,22050,22050,22050,0
20240620,205100,376076400,22050,22050,22050,22050,0
20240620,205000,376076400,22050,22050,22050,22050,0
20240620,204900,376076400,22050,22050,22050,22050,0
20240620,204800,376076400,22050,22050,22050,22050,0
20240620,204700,376076400,22050,22050,22050,22050,0
20240620,204600,376076400,22050,22050,22050,22050,0
20240620,204500,376076400,22050,22050,22050,22050,0
20240620,204400,376076400,22050,22050,22050,22050,0
20240620,204300,376076400,22050,22050,22050,22050,0
20240620,204200,376076400,22050,22050,22050,22050,0
20240620,204100,376076400,22050,22050,22050,22050,0
20240620,204000,376076400,22050,22050,22050,22050,0
20240620,203900,376076400,22050,22050,22050,22050,0
20240620,203800,376076400,22050,22050,22050,22050,0
20240620,203700,376076400,22050,22050,22050,22050,0
20240620,203600,376076400,22050,22050,22050,22050,0
20240620,203500,376076400,22050,22050,22050,22050,0
20240620,203400,376076400,22050,22050,22050,22050,0
20240620,203300,376076400,22050,22050,22050,22050,0
20240620,203200,376076400,22050,22050,22050,22050,0
20240620,203100,376076400,22050,22050,22050,22050,0
20240620,203000,376076400,22050,22050,22050,22050,0
20240620,202900,376076400,22050,22050,22050,22050,0
20240620,202800,376076400,22050,22050,22050,22050,0
20240620,202700,376076400,22050,22050,22050,22050,0
20240620,202600,376076400,22050,22050,22050,22050,0
20240620,202500,376076400,22050,22050,22050,22050,0
20240620,202400,376076400,22050,22050,22050,22050,0
20240620,202300,376076400,22050,22050,22050,22050,307
20240620,202200,376076400,22050,22050,22050,22050,0
20240620,202100,376076400,22050,22050,22050,22050,0
20240620,202000,376076400,22050,22050,22050,22050,0
20240620,201900,376076400,22050,22050,22050,22050,0
20240620,201800,376076400,22050,22050,22050,22050,0
20240620,201700,376076400,22050,22050,22050,22050,0
20240620,201600,376076400,22050,22050,22050,22050,0
20240620,201500,376076400,22050,22050,22050,22050,0
20240620,201400,376076400,22050,22050,22050,22050,0
20240620,201300,376076400,22050,22050,22050,22050,0
20240620,201200,376076400,22050,22050,22050,22050,0
20240620,201100,376076400,22050,22050,22050,22050,0
20240620,201000,376076400,22050,22050,22050,22050,0
20240620,200900,376076400,22050,22050,22050,22050,0
20240620,200800,376076400,22050,22050,22050,22050,0
20240620,200700,376076400,22050,22050,22050,22050,0
20240620,200600,376076400,22050,22050,22050,22050,0
20240620,200500,376076400,22050,22050,22050,22050,0
20240620,200400,376076400,22050,22050,22050,22050,0
20240620,200300,376076400,22050,22050,22050,22050,0
20240620,200200,376076400,22050,22050,22050,22050,0
20240620,200100,376076400,22050,22050,22050,22050,0
20240620,200000,376076400,22050,22050,22050,22050,0
20240620,195900,376076400,22050,22050,22050,22050,0
20240620,195800,376076400,22050,22050,22050,22050,0
20240620,195700,376076400,22050,22050,22050,22050,0
20240620,195600,376076400,22050,22050,22050,22050,0
20240620,195500,376076400,22050,22050,22050,22050,0
20240620,195400,376076400,22050,22050,22050,22050,0
20240620,195300,376076400,22050,22050,22050,22050,307
20240620,195200,376076400,22050,22050,22050,22050,0
20240620,195100,376076400,22050,22050,22050,22050,0
20240620,195000,376076400,22050,22050,22050,22050,0
20240620,194900,376076400,22050,22050,22050,22050,0
20240620,194800,376076400,22050,22050,22050,22050,0
20240620,194700,376076400,22050,22050,22050,22050,0
20240620,194600,376076400,22050,22050,22050,22050,0
20240620,194500,376076400,22050,22050,22050,22050,0
20240620,194400,376076400,22050,22050,22050,22050,0
20240620,194300,376076400,22050,22050,22050,22050,0
20240620,194200,376076400,22050,22050,22050,22050,0
20240620,194100,376076400,22050,22050,22050,22050,0
20240620,194000,376076400,22050,22050,22050,22050,0
20240620,193900,376076400,22050,22050,22050,22050,0
20240620,193800,376076400,22050,22050,22050,22050,0
20240620,193700,376076400,22050,22050,22050,22050,0
20240620,193600,376076400,22050,22050,22050,22050,0
20240620,193500,376076400,22050,22050,22050,22050,0
20240620,193400,376076400,22050,22050,22050,22050,0
20240620,193300,376076400,22050,22050,22050,22050,0
20240620,193200,376076400,22050,22050,22050,22050,0
20240620,193100,376076400,22050,22050,22050,22050,0
20240620,193000,376076400,22050,22050,22050,22050,0
20240620,192900,376076400,22050,22050,22050,22050,0
20240620,192800,376076400,22050,22050,22050,22050,0
20240620,192700,376076400,22050,22050,22050,22050,0
20240620,192600,376076400,22050,22050,22050,22050,0
20240620,192500,376076400,22050,22050,22050,22050,0
20240620,192400,376076400,22050,22050,22050,22050,0
20240620,192300,376076400,22050,22050,22050,22050,307
20240620,192200,376076400,22050,22050,22050,22050,0
20240620,192100,376076400,22050,22050,22050,22050,0
20240620,192000,376076400,22050,22050,22050,22050,0
20240620,191900,376076400,22050,22050,22050,22050,0
20240620,191800,376076400,22050,22050,22050,22050,0
20240620,191700,376076400,22050,22050,22050,22050,0
20240620,191600,376076400,22050,22050,22050,22050,0
20240620,191500,376076400,22050,22050,22050,22050,0
20240620,191400,376076400,22050,22050,22050,22050,0
20240620,191300,376076400,22050,22050,22050,22050,0
20240620,191200,376076400,22050,22050,22050,22050,0
20240620,191100,376076400,22050,22050,22050,22050,0
20240620,191000,376076400,22050,22050,22050,22050,0
20240620,190900,376076400,22050,22050,22050,22050,0
20240620,190800,376076400,22050,22050,22050,22050,0
20240620,190700,376076400,22050,22050,22050,22050,0
20240620,190600,376076400,22050,22050,22050,22050,0
20240620,190500,376076400,22050,22050,22050,22050,0
20240620,190400,376076400,22050,22050,22050,22050,0
20240620,190300,376076400,22050,22050,22050,22050,0
20240620,190200,376076400,22050,22050,22050,22050,0
20240620,190100,376076400,22050,22050,22050,22050,0
20240620,190000,376076400,22050,22050,22050,22050,0
20240620,185900,376076400,22050,22050,22050,22050,0
20240620,185800,376076400,22050,22050,22050,22050,0
20240620,185700,376076400,22050,22050,22050,22050,0
20240620,185600,376076400,22050,22050,22050,22050,0
20240620,185500,376076400,22050,22050,22050,22050,0
20240620,185400,376076400,22050,22050,22050,22050,0
20240620,185300,376076400,22050,22050,22050,22050,307
20240620,185200,376076400,22050,22050,22050,22050,0
20240620,185100,376076400,22050,22050,22050,22050,0
20240620,185000,376076400,22050,22050,22050,22050,0
20240620,184900,376076400,22050,22050,22050,22050,0
20240620,184800,376076400,22050,22050,22050,22050,0
20240620,184700,376076400,22050,22050,22050,22050,0
20240620,184600,376076400,22050,22050,22050,22050,0
20240620,184500,376076400,22050,22050,22050,22050,0
20240620,184400,376076400,22050,22050,22050,22050,0
20240620,184300,376076400,22050,22050,22050,22050,0
20240620,184200,376076400,22050,22050,22050,22050,0
20240620,184100,376076400,22050,22050,22050,22050,0
20240620,184000,376076400,22050,22050,22050,22050,0
20240620,183900,376076400,22050,22050,22050,22050,0
20240620,183800,376076400,22050,22050,22050,22050,0
20240620,183700,376076400,22050,22050,22050,22050,0
20240620,183600,376076400,22050,22050,22050,22050,0
20240620,183500,376076400,22050,22050,22050,22050,0
20240620,183400,376076400,22050,22050,22050,22050,0
20240620,183300,376076400,22050,22050,22050,22050,0
20240620,183200,376076400,22050,22050,22050,22050,0
20240620,183100,376076400,22050,22050,22050,22050,0
20240620,183000,376076400,22050,22050,22050,22050,0
20240620,182900,376076400,22050,22050,22050,22050,0
20240620,182800,376076400,22050,22050,22050,22050,0
20240620,182700,376076400,22050,22050,22050,22050,0
20240620,182600,376076400,22050,22050,22050,22050,0
20240620,182500,376076400,22050,22050,22050,22050,0
20240620,182400,376076400,22050,22050,22050,22050,0
20240620,182300,376076400,22050,22050,22050,22050,307
20240620,182200,376076400,22050,22050,22050,22050,0
20240620,182100,376076400,22050,22050,22050,22050,0
20240620,182000,376076400,22050,22050,22050,22050,0
20240620,181900,376076400,22050,22050,22050,22050,0
20240620,181800,376076400,22050,22050,22050,22050,0
20240620,181700,376076400,22050,22050,22050,22050,0
20240620,181600,376076400,22050,22050,22050,22050,0
20240620,181500,376076400,22050,22050,22050,22050,0
20240620,181400,376076400,22050,22050,22050,22050,0
20240620,181300,376076400,22050,22050,22050,22050,0
20240620,181200,376076400,22050,22050,22050,22050,0
20240620,181100,376076400,22050,22050,22050,22050,0
20240620,181000,376076400,22050,22050,22050,22050,0
20240620,180900,376076400,22050,22050,22050,22050,0
20240620,180800,376076400,22050,22050,22050,22050,0
20240620,180700,376076400,22050,22050,22050,22050,0
20240620,180600,376076400,22050,22050,22050,22050,0
20240620,180500,376076400,22050,22050,22050,22050,0
20240620,180400,376076400,22050,22050,22050,22050,0
20240620,180300,376076400,22050,22050,22050,22050,0
20240620,180200,376076400,22050,22050,22050,22050,0
20240620,180100,376076400,22050,22050,22050,22050,0
20240620,180000,376076400,22050,22050,22050,22050,0
20240620,175900,376076400,22050,22050,22050,22050,0
20240620,175800,376076400,22050,22050,22050,22050,0
20240620,175700,376076400,22050,22050,22050,22050,0
20240620,175600,376076400,22050,22050,22050,22050,0
20240620,175500,376076400,22050,22050,22050,22050,0
20240620,175400,376076400,22050,22050,22050,22050,0
20240620,175300,376076400,22050,22050,22050,22050,307
20240620,175200,376076400,22050,22050,22050,22050,0
20240620,175100,376076400,22050,22050,22050,22050,0
20240620,175000,376076400,22050,22050,22050,22050,0
20240620,174900,376076400,22050,22050,22050,22050,0
20240620,174800,376076400,22050,22050,22050,22050,0
20240620,174700,376076400,22050,22050,22050,22050,0
20240620,174600,376076400,22050,22050,22050,22050,0
20240620,174500,376076400,22050,22050,22050,22050,0
20240620,174400,376076400,22050,22050,22050,22050,0
20240620,174300,376076400,22050,22050,22050,22050,0
20240620,174200,376076400,22050,22050,22050,22050,0
20240620,174100,376076400,22050,22050,22050,22050,0
20240620,174000,376076400,22050,22050,22050,22050,0
20240620,173900,376076400,22050,22050,22050,22050,0
20240620,173800,376076400,22050,22050,22050,22050,0
20240620,173700,376076400,22050,22050,22050,22050,0
20240620,173600,376076400,22050,22050,22050,22050,0
20240620,173500,376076400,22050,22050,22050,22050,0
20240620,173400,376076400,22050,22050,22050,22050,0
20240620,173300,376076400,22050,22050,22050,22050,0
20240620,173200,376076400,22050,22050,22050,22050,0
20240620,173100,376076400,22050,22050,22050,22050,0
20240620,173000,376076400,22050,22050,22050,22050,0
20240620,172900,376076400,22050,22050,22050,22050,0
20240620,172800,376076400,22050,22050,22050,22050,0
20240620,172700,376076400,22050,22050,22050,22050,0
20240620,172600,376076400,22050,22050,22050,22050,0
20240620,172500,376076400,22050,22050,22050,22050,0
20240620,172400,376076400,22050,22050,22050,22050,0
20240620,172300,376076400,22050,22050,22050,22050,307
20240620,172200,376076400,22050,22050,22050,22050,0
20240620,172100,376076400,22050,22050,22050,22050,0
20240620,172000,376076400,22050,22050,22050,22050,0
20240620,171900,376076400,22050,22050,22050,22050,0
20240620,171800,376076400,22050,22050,22050,22050,0
20240620,171700,376076400,22050,22050,22050,22050,0
20240620,171600,376076400,22050,22050,22050,22050,0
20240620,171500,376076400,22050,22050,22050,22050,0
20240620,171400,376076400,22050,22050,22050,22050,0
20240620,171300,376076400,22050,22050,22050,22050,0
20240620,171200,376076400,22050,22050,22050,22050,0
20240620,171100,376076400,22050,22050,22050,22050,0
20240620,171000,376076400,22050,22050,22050,22050,0
20240620,170900,376076400,22050,22050,22050,22050,0
20240620,170800,376076400,22050,22050,22050,22050,0
20240620,170700,376076400,22050,22050,22050,22050,0
20240620,170600,376076400,22050,22050,22050,22050,0
20240620,170500,376076400,22050,22050,22050,22050,0
20240620,170400,376076400,22050,22050,22050,22050,0
20240620,170300,376076400,22050,22050,22050,22050,0
20240620,170200,376076400,22050,22050,22050,22050,0
20240620,170100,376076400,22050,22050,22050,22050,0
20240620,170000,376076400,22050,22050,22050,22050,0
20240620,165900,376076400,22050,22050,22050,22050,0
20240620,165800,376076400,22050,22050,22050,22050,0
20240620,165700,376076400,22050,22050,22050,22050,0
20240620,165600,376076400,22050,22050,22050,22050,0
20240620,165500,376076400,22050,22050,22050,22050,0
20240620,165400,376076400,22050,22050,22050,22050,0
20240620,165300,376076400,22050,22050,22050,22050,307
20240620,165200,376076400,22050,22050,22050,22050,0
20240620,165100,376076400,22050,22050,22050,22050,0
20240620,165000,376076400,22050,22050,22050,22050,0
20240620,164900,376076400,22050,22050,22050,22050,0
20240620,164800,376076400,22050,22050,22050,22050,0
20240620,164700,376076400,22050,22050,22050,22050,0
20240620,164600,376076400,22050,22050,22050,22050,0
20240620,164500,376076400,22050,22050,22050,22050,0
20240620,164400,376076400,22050,22050,22050,22050,0
20240620,164300,376076400,22050,22050,22050,22050,0
20240620,164200,376076400,22050,22050,22050,22050,0
20240620,164100,376076400,22050,22050,22050,22050,0
20240620,164000,376076400,22050,22050,22050,22050,0
20240620,163900,376076400,22050,22050,22050,22050,0
20240620,163800,376076400,22050,22050,22050,22050,0
20240620,163700,376076400,22050,22050,22050,22050,0
20240620,163600,376076400,22050,22050,22050,22050,0
20240620,163500,376076400,22050,22050,22050,22050,0
20240620,163400,376076400,22050,22050,22050,22050,0
20240620,163300,376076400,22050,22050,22050,22050,0
20240620,163200,376076400,22050,22050,22050,22050,0
20240620,163100,376076400,22050,22050,22050,22050,0
20240620,163000,376076400,22050,22050,22050,22050,0
20240620,162900,376076400,22050,22050,22050,22050,0
20240620,162800,376076400,22050,22050,22050,22050,0
20240620,162700,376076400,22050,22050,22050,22050,0
20240620,162600,376076400,22050,22050,22050,22050,0
20240620,162500,376076400,22050,22050,22050,22050,0
20240620,162400,376076400,22050,22050,22050,22050,0
20240620,162300,376076400,22050,22050,22050,22050,307
20240620,162200,376076400,22050,22050,22050,22050,0
20240620,162100,376076400,22050,22050,22050,22050,0
20240620,162000,376076400,22050,22050,22050,22050,0
20240620,161900,376076400,22050,22050,22050,22050,0
20240620,161800,376076400,22050,22050,22050,22050,0
20240620,161700,376076400,22050,22050,22050,22050,0
20240620,161600,376076400,22050,22050,22050,22050,0
20240620,161500,376076400,22050,22050,22050,22050,0
20240620,161400,376076400,22050,22050,22050,22050,0
20240620,161300,376076400,22050,22050,22050,22050,0
20240620,161200,376076400,22050,22050,22050,22050,0
20240620,161100,376076400,22050,22050,22050,22050,0
20240620,161000,376076400,22050,22050,22050,22050,0
20240620,160900,376076400,22050,22050,22050,22050,0
20240620,160800,376076400,22050,22050,22050,22050,0
20240620,160700,376076400,22050,22050,22050,22050,0
20240620,160600,376076400,22050,22050,22050,22050,0
20240620,160500,376076400,22050,22050,22050,22050,0
20240620,160400,376076400,22050,22050,22050,22050,0
20240620,160300,376076400,22050,22050,22050,22050,0
20240620,160200,376076400,22050,22050,22050,22050,0
20240620,160100,376076400,22050,22050,22050,22050,0
20240620,160000,376076400,22050,22050,22050,22050,0
20240620,155900,376076400,22050,22050,22050,22050,0
20240620,155800,376076400,22050,22050,22050,22050,0
20240620,155700,376076400,22050,22050,22050,22050,0
20240620,155600,376076400,22050,22050,22050,22050,0
20240620,155500,376076400,22050,22050,22050,22050,0
20240620,155400,376076400,22050,22050,22050,22050,0
20240620,155300,376076400,22050,22050,22050,22050,307
20240620,155200,376076400,22050,22050,22050,22050,0
20240620,155100,376076400,22050,22050,22050,22050,0
20240620,155000,376076400,22050,22050,22050,22050,0
20240620,154900,376076400,22050,22050,22050,22050,0
20240620,154800,376076400,22050,22050,22050,22050,0
20240620,154700,376076400,22050,22050,22050,22050,0
20240620,154600,376076400,22050,22050,22050,22050,0
20240620,154500,376076400,22050,22050,22050,22050,0
20240620,154400,376076400,22050,22050,22050,22050,0
20240620,154300,376076400,22050,22050,22050,22050,0
20240620,154200,376076400,22050,22050,22050,22050,0
20240620,154100,376076400,22050,22050,22050,22050,0
20240620,154000,376076400,22050,22050,22050,22050,0
20240620,153900,376076400,22050,22050,22050,22050,0
20240620,153800,376076400,22050,22050,22050,22050,0
20240620,153700,376076400,22050,22050,22050,22050,0
20240620,153600,376076400,22050,22050,22050,22050,0
20240620,153500,376076400,22050,22050,22050,22050,0
20240620,153400,376076400,22050,22050,22050,22050,0
20240620,153300,376076400,22050,22050,22050,22050,0
20240620,153200,376076400,22050,22050,22050,22050,0
20240620,153100,376076400,22050,22050,22050,22050,0
20240620,153000,376076400,22050,22050,22050,22050,307
20240620,152900,369307050,22050,22050,22050,22050,0
20240620,152800,369307050,22050,22050,22050,22050,0
20240620,152700,369307050,22050,22050,22050,22050,0
20240620,152600,369307050,22050,22050,22050,22050,0
20240620,152500,369307050,22050,22050,22050,22050,0
20240620,152400,369307050,22050,22050,22050,22050,0
20240620,152300,369307050,22050,22050,22050,22050,0
20240620,152200,369307050,22050,22050,22050,22050,0
20240620,152100,369307050,22050,22050,22050,22050,0
20240620,152000,369307050,22050,22050,22050,22050,0
20240620,151900,369307050,22050,22100,22100,22050,72
20240620,151800,367718250,22100,22100,22100,22100,2
20240620,151700,367674050,22100,22100,22100,22100,0
20240620,151600,367674050,22100,22100,22100,22100,0
20240620,151500,367674050,22100,22100,22100,22100,1
20240620,151400,367651950,22050,22050,22050,22050,3
20240620,151300,367585800,22100,22050,22100,22050,26
20240620,151200,367012450,22100,22100,22100,22100,50
20240620,151100,365907450,22100,22100,22100,22100,3
20240620,151000,365841150,22050,22050,22050,22050,49
20240620,150900,364760700,22050,22050,22050,22050,16
20240620,150800,364407900,22050,22050,22050,22050,4
20240620,150700,364319700,22050,22050,22050,22050,0
20240620,150600,364319700,22050,22050,22050,22050,89
20240620,150500,362357250,22100,22050,22100,22050,17
20240620,150400,361981900,22100,22100,22100,22100,10
20240620,150300,361760900,22100,22050,22100,22050,101
20240620,150200,359533800,22100,22100,22100,22100,10
20240620,150100,359312800,22100,22100,22100,22100,6
20240620,150000,359180200,22100,22100,22100,22100,1
20240620,145900,359158100,22100,22100,22100,22100,4
20240620,145800,359069700,22100,22100,22100,22100,1
20240620,145700,359047600,22050,22050,22050,22050,27
20240620,145600,358452250,22100,22100,22100,22100,2
20240620,145500,358408050,22100,22100,22100,22100,0
20240620,145400,358408050,22100,22100,22100,22100,1174
20240620,145300,332462650,22100,22100,22100,22100,140
20240620,145200,329368650,22100,22100,22100,22100,82
20240620,145100,327556450,22150,22100,22150,22100,104
20240620,145000,325257850,22150,22150,22150,22150,45
20240620,144900,324261100,22100,22100,22100,22100,1
20240620,144800,324239000,22100,22100,22100,22100,10
20240620,144700,324018000,22150,22150,22150,22150,0
20240620,144600,324018000,22150,22150,22150,22150,0
20240620,144500,324018000,22150,22100,22150,22100,4
20240620,144400,323929550,22150,22150,22150,22150,0
20240620,144300,323929550,22150,22150,22150,22150,6
20240620,144200,323796650,22150,22150,22150,22150,0
20240620,144100,323796650,22150,22150,22150,22150,0
20240620,144000,323796650,22150,22150,22150,22150,50
20240620,143900,322689150,22150,22150,22150,22150,2
20240620,143800,322644850,22150,22150,22150,22150,1
20240620,143700,322622700,22150,22150,22150,22150,25
20240620,143600,322068950,22150,22100,22150,22100,52
20240620,143500,320919700,22150,22100,22150,22100,11
20240620,143400,320676300,22100,22150,22150,22100,210
20240620,143300,316030600,22200,22200,22200,22200,20
20240620,143200,315586600,22200,22200,22200,22200,0
20240620,143100,315586600,22200,22200,22200,22200,10
20240620,143000,315364600,22200,22200,22200,22200,0
20240620,142900,315364600,22200,22150,22200,22100,81
20240620,142800,313573500,22200,22200,22200,22200,0
20240620,142700,313573500,22200,22100,22200,22100,10
20240620,142600,313352400,22100,22100,22100,22100,10
20240620,142500,313131400,22150,22150,22150,22150,58
20240620,142400,311846700,22200,22200,22200,22200,0
20240620,142300,311846700,22200,22200,22200,22200,0
20240620,142200,311846700,22200,22200,22200,22200,0
20240620,142100,311846700,22200,22150,22200,22150,301
20240620,142000,305179500,22150,22150,22150,22150,1
20240620,141900,305157350,22200,22200,22200,22200,0
20240620,141800,305157350,22200,22200,22200,22200,0
20240620,141700,305157350,22200,22200,22200,22200,0
20240620,141600,305157350,22200,22200,22200,22200,22
20240620,141500,304668950,22200,22200,22200,22200,44
20240620,141400,303692150,22200,22200,22200,22200,0
20240620,141300,303692150,22200,22200,22200,22200,200
20240620,141200,299252150,22200,22200,22200,22200,0
20240620,141100,299252150,22200,22200,22200,22200,1
20240620,141000,299229950,22200,22200,22200,22200,240
20240620,140900,293901950,22200,22200,22200,22200,0
20240620,140800,293901950,22200,22200,22200,22200,0
20240620,140700,293901950,22200,22200,22200,22200,0
20240620,140600,293901950,22200,22200,22200,22200,0
20240620,140500,293901950,22200,22200,22200,22200,0
20240620,140400,293901950,22200,22200,22200,22200,0
20240620,140300,293901950,22200,22200,22200,22200,0
20240620,140200,293901950,22200,22200,22200,22200,138
20240620,140100,290838350,22200,22200,22200,22200,0
20240620,140000,290838350,22200,22200,22200,22200,169
20240620,135900,287086550,22200,22150,22200,22150,400
20240620,135800,278226450,22150,22150,22150,22150,2
20240620,135700,278182150,22150,22150,22150,22150,4
20240620,135600,278093550,22150,22150,22150,22150,4
20240620,135500,278004950,22150,22150,22150,22150,2
20240620,135400,277960650,22150,22150,22150,22150,4
20240620,135300,277872050,22150,22150,22150,22150,4
20240620,135200,277783450,22150,22100,22150,22100,302
20240620,135100,271109150,22150,22150,22150,22150,45
20240620,135000,270112400,22150,22150,22150,22150,4
20240620,134900,270023800,22150,22150,22150,22150,2
20240620,134800,269979500,22150,22150,22150,22150,4
20240620,134700,269890900,22150,22150,22150,22150,4
20240620,134600,269802300,22150,22150,22150,22150,2
20240620,134500,269758000,22150,22150,22150,22150,4
20240620,134400,269669400,22150,22150,22150,22150,3
20240620,134300,269602950,22150,22150,22150,22150,2
20240620,134200,269558650,22150,22150,22150,22150,7
20240620,134100,269403600,22150,22150,22150,22150,3
20240620,134000,269337150,22150,22100,22150,22100,169
20240620,133900,265601300,22150,22150,22150,22150,5
20240620,133800,265490550,22150,22150,22150,22150,2
20240620,133700,265446250,22150,22150,22150,22150,4
20240620,133600,265357650,22150,22150,22150,22150,9
20240620,133500,265158300,22150,22100,22150,22100,3
20240620,133400,265091900,22150,22100,22150,22100,6
20240620,133300,264959100,22100,22150,22150,22100,15
20240620,133200,264627400,22150,22150,22150,22150,2
20240620,133100,264583100,22150,22150,22150,22100,108
20240620,133000,262196100,22150,22150,22150,22100,13
20240620,132900,261908300,22150,22150,22150,22150,29
20240620,132800,261265950,22150,22200,22200,22150,7
20240620,132700,261110700,22200,22150,22250,22150,24
20240620,132600,260578800,22150,22250,22250,22150,7
20240620,132500,260423550,22250,22250,22250,22250,4
20240620,132400,260334550,22250,22250,22250,22250,4
20240620,132300,260245550,22250,22250,22250,22250,2
20240620,132200,260201050,22250,22250,22250,22250,20
20240620,132100,259756050,22250,22250,22250,22250,4
20240620,132000,259667050,22250,22250,22250,22250,2
20240620,131900,259622550,22250,22250,22250,22250,4
20240620,131800,259533550,22250,22250,22250,22250,4
20240620,131700,259444550,22200,22200,22200,22200,3
20240620,131600,259377950,22250,22250,22250,22250,4
20240620,131500,259288950,22250,22250,22250,22250,3
20240620,131400,259222200,22250,22250,22250,22250,2
20240620,131300,259177700,22250,22250,22250,22250,5
20240620,131200,259066450,22250,22250,22250,22250,5
20240620,131100,258955200,22250,22250,22250,22250,2
20240620,131000,258910700,22250,22250,22250,22250,14
20240620,130900,258599200,22250,22250,22250,22250,5
20240620,130800,258487950,22250,22250,22250,22250,4
20240620,130700,258398950,22250,22250,22250,22250,4
20240620,130600,258309950,22250,22250,22250,22250,4
20240620,130500,258220950,22250,22250,22250,22250,22
20240620,130400,257731450,22250,22250,22250,22250,4
20240620,130300,257642450,22250,22250,22250,22250,204
20240620,130200,253103450,22250,22250,22250,22250,2
20240620,130100,253058950,22250,22250,22250,22250,4
20240620,130000,252969950,22250,22250,22250,22250,4
20240620,125900,252880950,22150,22150,22150,22150,0
20240620,125800,252880950,22150,22150,22150,22150,0
20240620,125700,252880950,22150,22150,22150,22150,0
20240620,125600,252880950,22150,22150,22150,22150,111
20240620,125500,250422300,22150,22150,22150,22150,0
20240620,125400,250422300,22150,22150,22150,22150,0
20240620,125300,250422300,22150,22150,22150,22150,200
20240620,125200,245992300,22150,22150,22150,22150,1
20240620,125100,245970150,22250,22200,22250,22150,150
20240620,125000,242640200,22200,22200,22200,22200,20
20240620,124900,242196200,22200,22200,22200,22200,0
20240620,124800,242196200,22200,22200,22200,22200,90
20240620,124700,240198200,22200,22250,22250,22200,290
20240620,124600,233751200,22250,22250,22250,22250,1
20240620,124500,233728950,22250,22250,22250,22250,22
20240620,124400,233239450,22250,22250,22250,22250,0
20240620,124300,233239450,22250,22250,22250,22250,0
20240620,124200,233239450,22250,22200,22250,22200,22
20240620,124100,232750200,22250,22250,22250,22200,9
20240620,124000,232550050,22250,22250,22250,22250,34
20240620,123900,231793550,22200,22200,22200,22200,2
20240620,123800,231749150,22250,22250,22250,22250,0
20240620,123700,231749150,22250,22250,22250,22250,0
20240620,123600,231749150,22250,22250,22250,22250,0
20240620,123500,231749150,22250,22250,22250,22250,0
20240620,123400,231749150,22250,22250,22250,22250,2
20240620,123300,231704650,22250,22250,22250,22250,5
20240620,123200,231593400,22150,22200,22250,22150,759
20240620,123100,214743400,22200,22200,22200,22200,5
20240620,123000,214632400,22200,22200,22200,22200,2
20240620,122900,214588000,22200,22200,22200,22200,50
20240620,122800,213478000,22200,22200,22200,22200,3
20240620,122700,213411400,22200,22200,22200,22200,0
20240620,122600,213411400,22200,22200,22200,22200,0
20240620,122500,213411400,22200,22200,22200,22200,0
20240620,122400,213411400,22200,22200,22200,22200,1
20240620,122300,213389200,22200,22200,22200,22200,0
20240620,122200,213389200,22200,22200,22200,22200,2
20240620,122100,213344800,22200,22200,22200,22200,0
20240620,122000,213344800,22200,22200,22200,22200,0
20240620,121900,213344800,22200,22200,22200,22200,0
20240620,121800,213344800,22200,22200,22200,22200,2
20240620,121700,213300400,22150,22150,22150,22150,0
20240620,121600,213300400,22150,22150,22150,22150,0
20240620,121500,213300400,22150,22150,22150,22150,0
20240620,121400,213300400,22150,22150,22150,22150,20
20240620,121300,212857400,22150,22150,22150,22150,0
20240620,121200,212857400,22150,22150,22150,22150,0
20240620,121100,212857400,22150,22150,22150,22150,0
20240620,121000,212857400,22150,22150,22150,22150,0
20240620,120900,212857400,22150,22150,22150,22150,0
20240620,120800,212857400,22150,22200,22200,22150,2
20240620,120700,212813050,22200,22200,22200,22200,0
20240620,120600,212813050,22200,22200,22200,22200,1
20240620,120500,212790850,22200,22200,22200,22200,0
20240620,120400,212790850,22200,22200,22200,22200,0
20240620,120300,212790850,22200,22200,22200,22200,0
20240620,120200,212790850,22200,22200,22200,22200,0
20240620,120100,212790850,22200,22200,22200,22200,102
20240620,120000,210526450,22150,22150,22150,22150,0
20240620,115900,210526450,22150,22150,22150,22150,0
20240620,115800,210526450,22150,22150,22150,22150,0
20240620,115700,210526450,22150,22100,22150,22100,165
20240620,115600,206874500,22100,22100,22100,22100,7
20240620,115500,206719800,22150,22100,22150,22100,195
20240620,115400,202405200,22100,22100,22150,22100,189
20240620,115300,198225800,22100,22100,22100,22100,41
20240620,115200,197319700,22150,22100,22150,22100,3
20240620,115100,197253350,22100,22100,22100,22100,2
20240620,115000,197209150,22150,22150,22150,22150,0
20240620,114900,197209150,22150,22150,22150,22150,0
20240620,114800,197209150,22150,22150,22150,22150,0
20240620,114700,197209150,22150,22150,22150,22150,0
20240620,114600,197209150,22150,22150,22150,22150,0
20240620,114500,197209150,22150,22150,22150,22150,0
20240620,114400,197209150,22150,22150,22150,22150,1
20240620,114300,197187000,22150,22150,22150,22150,0
20240620,114200,197187000,22150,22150,22150,22150,0
20240620,114100,197187000,22150,22150,22150,22150,0
20240620,114000,197187000,22150,22150,22150,22150,0
20240620,113900,197187000,22150,22150,22150,22150,0
20240620,113800,197187000,22150,22100,22150,22100,177
20240620,113700,193266950,22150,22150,22150,22150,88
20240620,113600,191317750,22150,22150,22150,22150,0
20240620,113500,191317750,22150,22150,22150,22150,5
20240620,113400,191207000,22150,22150,22150,22150,20
20240620,113300,190764000,22150,22150,22150,22150,0
20240620,113200,190764000,22150,22150,22150,22150,0
20240620,113100,190764000,22150,22150,22150,22150,135
20240620,113000,187773750,22150,22150,22150,22150,0
20240620,112900,187773750,22150,22150,22150,22150,0
20240620,112800,187773750,22150,22150,22150,22150,106
20240620,112700,185425850,22150,22150,22150,22150,97
20240620,112600,183277300,22200,22200,22200,22200,0
20240620,112500,183277300,22200,22200,22200,22200,0
20240620,112400,183277300,22200,22200,22200,22200,2
20240620,112300,183232900,22150,22150,22150,22150,20
20240620,112200,182789900,22150,22150,22150,22150,35
20240620,112100,182014650,22200,22200,22200,22200,1
20240620,112000,181992450,22150,22150,22150,22150,73
20240620,111900,180375500,22150,22150,22150,22150,10
20240620,111800,180154000,22150,22150,22150,22150,20
20240620,111700,179711000,22150,22150,22150,22150,3
20240620,111600,179644550,22150,22150,22150,22150,10
20240620,111500,179423050,22100,22100,22100,22100,0
20240620,111400,179423050,22100,22100,22100,22100,0
20240620,111300,179423050,22100,22100,22100,22100,0
20240620,111200,179423050,22100,22100,22100,22100,0
20240620,111100,179423050,22100,22100,22100,22100,0
20240620,111000,179423050,22100,22150,22150,22100,50
20240620,110900,178317350,22200,22200,22200,22200,1
20240620,110800,178295150,22200,22200,22200,22200,0
20240620,110700,178295150,22200,22200,22200,22200,5
20240620,110600,178184150,22200,22200,22200,22200,0
20240620,110500,178184150,22200,22200,22200,22200,0
20240620,110400,178184150,22200,22200,22200,22200,0
20240620,110300,178184150,22200,22200,22200,22200,0
20240620,110200,178184150,22200,22200,22200,22200,50
20240620,110100,177074150,22200,22200,22200,22200,0
20240620,110000,177074150,22200,22200,22200,22200,120
20240620,105900,174410150,22200,22200,22200,22200,5
20240620,105800,174299150,22200,22200,22200,22200,0
20240620,105700,174299150,22200,22200,22200,22200,40
20240620,105600,173411150,22200,22200,22200,22200,0
20240620,105500,173411150,22200,22200,22200,22200,30
20240620,105400,172745150,22200,22200,22200,22200,0
20240620,105300,172745150,22200,22200,22200,22200,33
20240620,105200,172012550,22200,22200,22200,22200,31
20240620,105100,171324350,22200,22200,22200,22200,1
20240620,105000,171302150,22250,22250,22250,22250,0
20240620,104900,171302150,22250,22250,22250,22250,0
20240620,104800,171302150,22250,22200,22250,22200,241
20240620,104700,165950450,22250,22250,22250,22250,0
20240620,104600,165950450,22250,22250,22250,22250,2
20240620,104500,165905950,22250,22250,22250,22250,72
20240620,104400,164303950,22250,22250,22250,22250,25
20240620,104300,163747700,22250,22150,22250,22150,327
20240620,104200,156484700,22150,22150,22150,22150,0
20240620,104100,156484700,22150,22150,22150,22150,5
20240620,104000,156373950,22150,22150,22150,22150,1
20240620,103900,156351800,22150,22150,22150,22150,1
20240620,103800,156329650,22200,22200,22200,22200,0
20240620,103700,156329650,22200,22200,22200,22200,13
20240620,103600,156041050,22200,22200,22200,22200,0
20240620,103500,156041050,22200,22200,22200,22200,0
20240620,103400,156041050,22200,22200,22200,22200,0
20240620,103300,156041050,22200,22200,22200,22200,0
20240620,103200,156041050,22200,22200,22200,22200,0
20240620,103100,156041050,22200,22200,22200,22200,1
20240620,103000,156018850,22100,22150,22150,22100,500
20240620,102900,144967150,22150,22150,22150,22150,0
20240620,102800,144967150,22150,22150,22150,22150,0
20240620,102700,144967150,22150,22150,22150,22150,10
20240620,102600,144745650,22150,22150,22150,22150,0
20240620,102500,144745650,22150,22150,22150,22150,0
20240620,102400,144745650,22150,22150,22150,22150,116
20240620,102300,142176250,22150,22150,22150,22150,0
20240620,102200,142176250,22150,22150,22150,22150,569
20240620,102100,129572900,22200,22200,22200,22200,2
20240620,102000,129528500,22250,22250,22250,22250,0
20240620,101900,129528500,22250,22250,22250,22250,2
20240620,101800,129484000,22250,22250,22250,22250,5
20240620,101700,129372750,22250,22250,22250,22250,21
20240620,101600,128905500,22250,22200,22250,22200,39
20240620,101500,128038750,22150,22150,22150,22150,0
20240620,101400,128038750,22150,22200,22200,22150,70
20240620,101300,126487650,22200,22200,22200,22200,0
20240620,101200,126487650,22200,22150,22200,22150,70
20240620,101100,124937050,22200,22200,22200,22200,2
20240620,101000,124892650,22200,22200,22200,22200,0
20240620,100900,124892650,22200,22200,22200,22200,10
20240620,100800,124670650,22200,22200,22200,22200,357
20240620,100700,116745250,22200,22200,22200,22200,5
20240620,100600,116634250,22150,22150,22150,22150,101
20240620,100500,114397100,22150,22150,22150,22150,51
20240620,100400,113267450,22150,22150,22150,22150,60
20240620,100300,111938450,22150,22150,22150,22150,121
20240620,100200,109258300,22150,22150,22150,22150,1
20240620,100100,109236150,21950,21950,21950,21950,0
20240620,100000,109236150,21950,22000,22150,21950,19
20240620,095900,108818350,22000,22000,22000,22000,29
20240620,095800,108180350,22000,22000,22000,22000,6
20240620,095700,108048350,22000,22150,22150,22000,32
20240620,095600,107344050,22150,22100,22150,21950,181
20240620,095500,103346150,22100,22150,22150,22100,54
20240620,095400,102152450,22150,22150,22150,22150,1
20240620,095300,102130300,22150,22150,22150,22150,0
20240620,095200,102130300,22150,22150,22150,22150,6
20240620,095100,101997400,22150,22150,22150,22150,0
20240620,095000,101997400,22150,22150,22150,22150,1
20240620,094900,101975250,22100,22100,22100,22100,33
20240620,094800,101245950,21900,21900,21900,21900,50
20240620,094700,100150950,21900,21900,21900,21900,100
20240620,094600,97960950,21900,21950,21950,21900,91
20240620,094500,95967100,21950,22000,22000,21950,300
20240620,094400,89377300,21950,21950,21950,21950,1
20240620,094300,89355350,22000,22000,22000,22000,100
20240620,094200,87155350,22000,22000,22000,22000,30
20240620,094100,86495350,22050,21950,22050,21950,32
20240620,094000,85790850,22050,22050,22050,22050,0
20240620,093900,85790850,22050,22050,22050,22050,6
20240620,093800,85658550,21900,21900,21900,21900,0
20240620,093700,85658550,21900,21900,21900,21900,0
20240620,093600,85658550,21900,22050,22050,21900,162
20240620,093500,82109250,22050,21950,22050,21900,1139
20240620,093400,57164950,21900,22000,22000,21900,69
20240620,093300,55650750,21900,22050,22050,21900,620
20240620,093200,42021750,22050,22050,22050,22050,0
20240620,093100,42021750,22050,22050,22050,22050,18
20240620,093000,41624850,22100,22100,22100,22100,1
20240620,092900,41602750,22050,22100,22100,22050,7
20240620,092800,41448300,22100,22100,22100,22100,0
20240620,092700,41448300,22100,22100,22100,22100,62
20240620,092600,40078100,22100,22100,22100,22050,144
20240620,092500,36897400,22100,22100,22100,22100,13
20240620,092400,36610100,22200,22200,22200,22200,2
20240620,092300,36565700,22200,22200,22200,22200,5
20240620,092200,36454700,22250,22200,22250,22050,433
20240620,092100,26849450,22200,22200,22200,22200,52
20240620,092000,25695050,22000,22000,22000,22000,17
20240620,091900,25321050,22000,22050,22050,22000,10
20240620,091800,25101000,22050,22050,22050,22050,38
20240620,091700,24263100,22050,22050,22050,22050,0
20240620,091600,24263100,22050,22150,22150,22050,360
20240620,091500,16317250,22150,22150,22150,22150,10
20240620,091400,16095750,22150,22200,22200,22150,30
20240620,091300,15431000,22150,22150,22150,22150,0
20240620,091200,15431000,22150,22150,22150,22150,431
20240620,091100,5884350,22150,22150,22150,22150,12
20240620,091000,5618550,22100,22250,22250,22100,8
20240620,090900,5440700,22250,22100,22250,22100,17
20240620,090800,5064550,22100,22100,22100,22100,16
20240620,090700,4710950,22050,22050,22050,22050,15
20240620,090600,4380200,22050,22150,22150,22050,52
20240620,090500,3232900,22150,22000,22150,22000,17
20240620,090400,2857400,22000,22000,22000,22000,57
20240620,090300,1603400,22000,22000,22000,22000,0
20240620,090200,1603400,22000,22000,22000,22000,0
20240620,090100,1603400,22000,22000,22000,22000,17
20240620,090000,1229400,22000,21950,22000,21950,56