KissMeData/089980/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195800,1202726750,24200,24200,24200,24200,1120
20240620,195700,1202726750,24200,24200,24200,24200,0
20240620,195600,1202726750,24200,24200,24200,24200,0
20240620,195500,1202726750,24200,24200,24200,24200,0
20240620,195400,1202726750,24200,24200,24200,24200,0
20240620,195300,1202726750,24200,24200,24200,24200,0
20240620,195200,1202726750,24200,24200,24200,24200,0
20240620,195100,1202726750,24200,24200,24200,24200,0
20240620,195000,1202726750,24200,24200,24200,24200,0
20240620,194900,1202726750,24200,24200,24200,24200,0
20240620,194800,1202726750,24200,24200,24200,24200,0
20240620,194700,1202726750,24200,24200,24200,24200,0
20240620,194600,1202726750,24200,24200,24200,24200,0
20240620,194500,1202726750,24200,24200,24200,24200,0
20240620,194400,1202726750,24200,24200,24200,24200,0
20240620,194300,1202726750,24200,24200,24200,24200,0
20240620,194200,1202726750,24200,24200,24200,24200,0
20240620,194100,1202726750,24200,24200,24200,24200,0
20240620,194000,1202726750,24200,24200,24200,24200,0
20240620,193900,1202726750,24200,24200,24200,24200,0
20240620,193800,1202726750,24200,24200,24200,24200,0
20240620,193700,1202726750,24200,24200,24200,24200,0
20240620,193600,1202726750,24200,24200,24200,24200,0
20240620,193500,1202726750,24200,24200,24200,24200,0
20240620,193400,1202726750,24200,24200,24200,24200,0
20240620,193300,1202726750,24200,24200,24200,24200,0
20240620,193200,1202726750,24200,24200,24200,24200,0
20240620,193100,1202726750,24200,24200,24200,24200,0
20240620,193000,1202726750,24200,24200,24200,24200,0
20240620,192900,1202726750,24200,24200,24200,24200,0
20240620,192800,1202726750,24200,24200,24200,24200,1120
20240620,192700,1202726750,24200,24200,24200,24200,0
20240620,192600,1202726750,24200,24200,24200,24200,0
20240620,192500,1202726750,24200,24200,24200,24200,0
20240620,192400,1202726750,24200,24200,24200,24200,0
20240620,192300,1202726750,24200,24200,24200,24200,0
20240620,192200,1202726750,24200,24200,24200,24200,0
20240620,192100,1202726750,24200,24200,24200,24200,0
20240620,192000,1202726750,24200,24200,24200,24200,0
20240620,191900,1202726750,24200,24200,24200,24200,0
20240620,191800,1202726750,24200,24200,24200,24200,0
20240620,191700,1202726750,24200,24200,24200,24200,0
20240620,191600,1202726750,24200,24200,24200,24200,0
20240620,191500,1202726750,24200,24200,24200,24200,0
20240620,191400,1202726750,24200,24200,24200,24200,0
20240620,191300,1202726750,24200,24200,24200,24200,0
20240620,191200,1202726750,24200,24200,24200,24200,0
20240620,191100,1202726750,24200,24200,24200,24200,0
20240620,191000,1202726750,24200,24200,24200,24200,0
20240620,190900,1202726750,24200,24200,24200,24200,0
20240620,190800,1202726750,24200,24200,24200,24200,0
20240620,190700,1202726750,24200,24200,24200,24200,0
20240620,190600,1202726750,24200,24200,24200,24200,0
20240620,190500,1202726750,24200,24200,24200,24200,0
20240620,190400,1202726750,24200,24200,24200,24200,0
20240620,190300,1202726750,24200,24200,24200,24200,0
20240620,190200,1202726750,24200,24200,24200,24200,0
20240620,190100,1202726750,24200,24200,24200,24200,0
20240620,190000,1202726750,24200,24200,24200,24200,0
20240620,185900,1202726750,24200,24200,24200,24200,0
20240620,185800,1202726750,24200,24200,24200,24200,1120
20240620,185700,1202726750,24200,24200,24200,24200,0
20240620,185600,1202726750,24200,24200,24200,24200,0
20240620,185500,1202726750,24200,24200,24200,24200,0
20240620,185400,1202726750,24200,24200,24200,24200,0
20240620,185300,1202726750,24200,24200,24200,24200,0
20240620,185200,1202726750,24200,24200,24200,24200,0
20240620,185100,1202726750,24200,24200,24200,24200,0
20240620,185000,1202726750,24200,24200,24200,24200,0
20240620,184900,1202726750,24200,24200,24200,24200,0
20240620,184800,1202726750,24200,24200,24200,24200,0
20240620,184700,1202726750,24200,24200,24200,24200,0
20240620,184600,1202726750,24200,24200,24200,24200,0
20240620,184500,1202726750,24200,24200,24200,24200,0
20240620,184400,1202726750,24200,24200,24200,24200,0
20240620,184300,1202726750,24200,24200,24200,24200,0
20240620,184200,1202726750,24200,24200,24200,24200,0
20240620,184100,1202726750,24200,24200,24200,24200,0
20240620,184000,1202726750,24200,24200,24200,24200,0
20240620,183900,1202726750,24200,24200,24200,24200,0
20240620,183800,1202726750,24200,24200,24200,24200,0
20240620,183700,1202726750,24200,24200,24200,24200,0
20240620,183600,1202726750,24200,24200,24200,24200,0
20240620,183500,1202726750,24200,24200,24200,24200,0
20240620,183400,1202726750,24200,24200,24200,24200,0
20240620,183300,1202726750,24200,24200,24200,24200,0
20240620,183200,1202726750,24200,24200,24200,24200,0
20240620,183100,1202726750,24200,24200,24200,24200,0
20240620,183000,1202726750,24200,24200,24200,24200,0
20240620,182900,1202726750,24200,24200,24200,24200,0
20240620,182800,1202726750,24200,24200,24200,24200,1120
20240620,182700,1202726750,24200,24200,24200,24200,0
20240620,182600,1202726750,24200,24200,24200,24200,0
20240620,182500,1202726750,24200,24200,24200,24200,0
20240620,182400,1202726750,24200,24200,24200,24200,0
20240620,182300,1202726750,24200,24200,24200,24200,0
20240620,182200,1202726750,24200,24200,24200,24200,0
20240620,182100,1202726750,24200,24200,24200,24200,0
20240620,182000,1202726750,24200,24200,24200,24200,0
20240620,181900,1202726750,24200,24200,24200,24200,0
20240620,181800,1202726750,24200,24200,24200,24200,0
20240620,181700,1202726750,24200,24200,24200,24200,0
20240620,181600,1202726750,24200,24200,24200,24200,0
20240620,181500,1202726750,24200,24200,24200,24200,0
20240620,181400,1202726750,24200,24200,24200,24200,0
20240620,181300,1202726750,24200,24200,24200,24200,0
20240620,181200,1202726750,24200,24200,24200,24200,0
20240620,181100,1202726750,24200,24200,24200,24200,0
20240620,181000,1202726750,24200,24200,24200,24200,0
20240620,180900,1202726750,24200,24200,24200,24200,0
20240620,180800,1202726750,24200,24200,24200,24200,0
20240620,180700,1202726750,24200,24200,24200,24200,0
20240620,180600,1202726750,24200,24200,24200,24200,0
20240620,180500,1202726750,24200,24200,24200,24200,0
20240620,180400,1202726750,24200,24200,24200,24200,0
20240620,180300,1202726750,24200,24200,24200,24200,0
20240620,180200,1202726750,24200,24200,24200,24200,0
20240620,180100,1202726750,24200,24200,24200,24200,0
20240620,180000,1202726750,24200,24200,24200,24200,0
20240620,175900,1202726750,24200,24200,24200,24200,0
20240620,175800,1202726750,24200,24200,24200,24200,1120
20240620,175700,1202726750,24200,24200,24200,24200,0
20240620,175600,1202726750,24200,24200,24200,24200,0
20240620,175500,1202726750,24200,24200,24200,24200,0
20240620,175400,1202726750,24200,24200,24200,24200,0
20240620,175300,1202726750,24200,24200,24200,24200,0
20240620,175200,1202726750,24200,24200,24200,24200,0
20240620,175100,1202726750,24200,24200,24200,24200,0
20240620,175000,1202726750,24200,24200,24200,24200,0
20240620,174900,1202726750,24200,24200,24200,24200,0
20240620,174800,1202726750,24200,24200,24200,24200,0
20240620,174700,1202726750,24200,24200,24200,24200,0
20240620,174600,1202726750,24200,24200,24200,24200,0
20240620,174500,1202726750,24200,24200,24200,24200,0
20240620,174400,1202726750,24200,24200,24200,24200,0
20240620,174300,1202726750,24200,24200,24200,24200,0
20240620,174200,1202726750,24200,24200,24200,24200,0
20240620,174100,1202726750,24200,24200,24200,24200,0
20240620,174000,1202726750,24200,24200,24200,24200,0
20240620,173900,1202726750,24200,24200,24200,24200,0
20240620,173800,1202726750,24200,24200,24200,24200,0
20240620,173700,1202726750,24200,24200,24200,24200,0
20240620,173600,1202726750,24200,24200,24200,24200,0
20240620,173500,1202726750,24200,24200,24200,24200,0
20240620,173400,1202726750,24200,24200,24200,24200,0
20240620,173300,1202726750,24200,24200,24200,24200,0
20240620,173200,1202726750,24200,24200,24200,24200,0
20240620,173100,1202726750,24200,24200,24200,24200,0
20240620,173000,1202726750,24200,24200,24200,24200,0
20240620,172900,1202726750,24200,24200,24200,24200,0
20240620,172800,1202726750,24200,24200,24200,24200,1120
20240620,172700,1202726750,24200,24200,24200,24200,0
20240620,172600,1202726750,24200,24200,24200,24200,0
20240620,172500,1202726750,24200,24200,24200,24200,0
20240620,172400,1202726750,24200,24200,24200,24200,0
20240620,172300,1202726750,24200,24200,24200,24200,0
20240620,172200,1202726750,24200,24200,24200,24200,0
20240620,172100,1202726750,24200,24200,24200,24200,0
20240620,172000,1202726750,24200,24200,24200,24200,0
20240620,171900,1202726750,24200,24200,24200,24200,0
20240620,171800,1202726750,24200,24200,24200,24200,0
20240620,171700,1202726750,24200,24200,24200,24200,0
20240620,171600,1202726750,24200,24200,24200,24200,0
20240620,171500,1202726750,24200,24200,24200,24200,0
20240620,171400,1202726750,24200,24200,24200,24200,0
20240620,171300,1202726750,24200,24200,24200,24200,0
20240620,171200,1202726750,24200,24200,24200,24200,0
20240620,171100,1202726750,24200,24200,24200,24200,0
20240620,171000,1202726750,24200,24200,24200,24200,0
20240620,170900,1202726750,24200,24200,24200,24200,0
20240620,170800,1202726750,24200,24200,24200,24200,0
20240620,170700,1202726750,24200,24200,24200,24200,0
20240620,170600,1202726750,24200,24200,24200,24200,0
20240620,170500,1202726750,24200,24200,24200,24200,0
20240620,170400,1202726750,24200,24200,24200,24200,0
20240620,170300,1202726750,24200,24200,24200,24200,0
20240620,170200,1202726750,24200,24200,24200,24200,0
20240620,170100,1202726750,24200,24200,24200,24200,0
20240620,170000,1202726750,24200,24200,24200,24200,0
20240620,165900,1202726750,24200,24200,24200,24200,0
20240620,165800,1202726750,24200,24200,24200,24200,1120
20240620,165700,1202726750,24200,24200,24200,24200,0
20240620,165600,1202726750,24200,24200,24200,24200,0
20240620,165500,1202726750,24200,24200,24200,24200,0
20240620,165400,1202726750,24200,24200,24200,24200,0
20240620,165300,1202726750,24200,24200,24200,24200,0
20240620,165200,1202726750,24200,24200,24200,24200,0
20240620,165100,1202726750,24200,24200,24200,24200,0
20240620,165000,1202726750,24200,24200,24200,24200,0
20240620,164900,1202726750,24200,24200,24200,24200,0
20240620,164800,1202726750,24200,24200,24200,24200,0
20240620,164700,1202726750,24200,24200,24200,24200,0
20240620,164600,1202726750,24200,24200,24200,24200,0
20240620,164500,1202726750,24200,24200,24200,24200,0
20240620,164400,1202726750,24200,24200,24200,24200,0
20240620,164300,1202726750,24200,24200,24200,24200,0
20240620,164200,1202726750,24200,24200,24200,24200,0
20240620,164100,1202726750,24200,24200,24200,24200,0
20240620,164000,1202726750,24200,24200,24200,24200,0
20240620,163900,1202726750,24200,24200,24200,24200,0
20240620,163800,1202726750,24200,24200,24200,24200,0
20240620,163700,1202726750,24200,24200,24200,24200,0
20240620,163600,1202726750,24200,24200,24200,24200,0
20240620,163500,1202726750,24200,24200,24200,24200,0
20240620,163400,1202726750,24200,24200,24200,24200,0
20240620,163300,1202726750,24200,24200,24200,24200,0
20240620,163200,1202726750,24200,24200,24200,24200,0
20240620,163100,1202726750,24200,24200,24200,24200,0
20240620,163000,1202726750,24200,24200,24200,24200,0
20240620,162900,1202726750,24200,24200,24200,24200,0
20240620,162800,1202726750,24200,24200,24200,24200,1120
20240620,162700,1202726750,24200,24200,24200,24200,0
20240620,162600,1202726750,24200,24200,24200,24200,0
20240620,162500,1202726750,24200,24200,24200,24200,0
20240620,162400,1202726750,24200,24200,24200,24200,0
20240620,162300,1202726750,24200,24200,24200,24200,0
20240620,162200,1202726750,24200,24200,24200,24200,0
20240620,162100,1202726750,24200,24200,24200,24200,0
20240620,162000,1202726750,24200,24200,24200,24200,0
20240620,161900,1202726750,24200,24200,24200,24200,0
20240620,161800,1202726750,24200,24200,24200,24200,0
20240620,161700,1202726750,24200,24200,24200,24200,0
20240620,161600,1202726750,24200,24200,24200,24200,0
20240620,161500,1202726750,24200,24200,24200,24200,0
20240620,161400,1202726750,24200,24200,24200,24200,0
20240620,161300,1202726750,24200,24200,24200,24200,0
20240620,161200,1202726750,24200,24200,24200,24200,0
20240620,161100,1202726750,24200,24200,24200,24200,0
20240620,161000,1202726750,24200,24200,24200,24200,0
20240620,160900,1202726750,24200,24200,24200,24200,0
20240620,160800,1202726750,24200,24200,24200,24200,0
20240620,160700,1202726750,24200,24200,24200,24200,0
20240620,160600,1202726750,24200,24200,24200,24200,0
20240620,160500,1202726750,24200,24200,24200,24200,0
20240620,160400,1202726750,24200,24200,24200,24200,0
20240620,160300,1202726750,24200,24200,24200,24200,0
20240620,160200,1202726750,24200,24200,24200,24200,0
20240620,160100,1202726750,24200,24200,24200,24200,0
20240620,160000,1202726750,24200,24200,24200,24200,0
20240620,155900,1202726750,24200,24200,24200,24200,0
20240620,155800,1202726750,24200,24200,24200,24200,1120
20240620,155700,1202726750,24200,24200,24200,24200,0
20240620,155600,1202726750,24200,24200,24200,24200,0
20240620,155500,1202726750,24200,24200,24200,24200,0
20240620,155400,1202726750,24200,24200,24200,24200,0
20240620,155300,1202726750,24200,24200,24200,24200,0
20240620,155200,1202726750,24200,24200,24200,24200,0
20240620,155100,1202726750,24200,24200,24200,24200,0
20240620,155000,1202726750,24200,24200,24200,24200,0
20240620,154900,1202726750,24200,24200,24200,24200,0
20240620,154800,1202726750,24200,24200,24200,24200,0
20240620,154700,1202726750,24200,24200,24200,24200,0
20240620,154600,1202726750,24200,24200,24200,24200,0
20240620,154500,1202726750,24200,24200,24200,24200,0
20240620,154400,1202726750,24200,24200,24200,24200,0
20240620,154300,1202726750,24200,24200,24200,24200,0
20240620,154200,1202726750,24200,24200,24200,24200,0
20240620,154100,1202726750,24200,24200,24200,24200,0
20240620,154000,1202726750,24200,24200,24200,24200,0
20240620,153900,1202726750,24200,24200,24200,24200,0
20240620,153800,1202726750,24200,24200,24200,24200,0
20240620,153700,1202726750,24200,24200,24200,24200,0
20240620,153600,1202726750,24200,24200,24200,24200,0
20240620,153500,1202726750,24200,24200,24200,24200,0
20240620,153400,1202726750,24200,24200,24200,24200,0
20240620,153300,1202726750,24200,24200,24200,24200,0
20240620,153200,1202726750,24200,24200,24200,24200,0
20240620,153100,1202726750,24200,24200,24200,24200,0
20240620,153000,1202726750,24200,24200,24200,24200,1120
20240620,152900,1175622750,24250,24250,24250,24250,0
20240620,152800,1175622750,24250,24250,24250,24250,0
20240620,152700,1175622750,24250,24250,24250,24250,0
20240620,152600,1175622750,24250,24250,24250,24250,0
20240620,152500,1175622750,24250,24250,24250,24250,0
20240620,152400,1175622750,24250,24250,24250,24250,0
20240620,152300,1175622750,24250,24250,24250,24250,0
20240620,152200,1175622750,24250,24250,24250,24250,0
20240620,152100,1175622750,24250,24250,24250,24250,0
20240620,152000,1175622750,24250,24250,24250,24250,0
20240620,151900,1175622750,24250,24150,24250,24050,1064
20240620,151800,1149895550,24050,24150,24150,24050,13
20240620,151700,1149582450,24150,24150,24150,24150,0
20240620,151600,1149582450,24150,24150,24150,24150,1
20240620,151500,1149558300,24150,24100,24150,24050,67
20240620,151400,1147943900,24150,24050,24150,24050,29
20240620,151300,1147243650,24050,24150,24150,24050,34
20240620,151200,1146422750,24050,24050,24050,24050,5
20240620,151100,1146302500,24150,24100,24150,24050,216
20240620,151000,1141093700,24050,24100,24100,24050,46
20240620,150900,1139985350,24100,24050,24100,24000,357
20240620,150800,1131399350,24100,24050,24100,24050,58
20240620,150700,1130003950,24100,24050,24100,24000,130
20240620,150600,1126881450,24050,24100,24150,24050,1057
20240620,150500,1101449450,24150,24100,24150,24100,68
20240620,150400,1099809700,24100,24100,24150,24050,209
20240620,150300,1094778300,24200,24100,24200,24100,103
20240620,150200,1092289400,24150,24150,24150,24050,269
20240620,150100,1085804400,24200,24150,24200,24150,30
20240620,150000,1085079550,24150,24100,24150,24100,55
20240620,145900,1083753400,24150,24150,24150,24100,61
20240620,145800,1082280500,24150,24100,24150,24100,160
20240620,145700,1078420800,24100,24100,24100,24050,163
20240620,145600,1074500100,24050,24100,24100,24050,102
20240620,145500,1072042300,24100,24100,24100,24100,6
20240620,145400,1071897700,24150,24150,24150,24150,2
20240620,145300,1071849400,24150,24100,24150,24100,59
20240620,145200,1070427000,24100,24100,24100,24100,31
20240620,145100,1069679900,24100,24100,24150,24050,142
20240620,145000,1066254200,24050,24050,24100,24050,101
20240620,144900,1063824150,24100,24100,24100,24050,77
20240620,144800,1061968700,24100,24150,24150,24100,50
20240620,144700,1060763650,24150,24100,24150,24100,59
20240620,144600,1059341250,24150,24150,24150,24150,0
20240620,144500,1059341250,24150,24100,24150,24100,12
20240620,144400,1059051550,24150,24150,24200,24150,30
20240620,144300,1058326550,24100,24100,24150,24100,243
20240620,144200,1052466350,24100,24050,24100,24050,74
20240620,144100,1050686150,24050,24100,24100,24050,12
20240620,144000,1050397050,24050,24100,24100,24050,148
20240620,143900,1046837550,24150,24150,24150,24100,70
20240620,143800,1045149550,24100,24100,24100,24100,120
20240620,143700,1042257550,24150,24100,24150,24100,367
20240620,143600,1033412350,24150,24150,24150,24150,10
20240620,143500,1033170850,24100,24150,24150,24100,279
20240620,143400,1026433850,24200,24200,24200,24200,22
20240620,143300,1025901450,24200,24200,24200,24150,27
20240620,143200,1025248550,24200,24150,24200,24100,93
20240620,143100,1023005000,24150,24050,24150,24050,102
20240620,143000,1020547850,24100,24050,24100,24050,2
20240620,142900,1020499700,24050,24050,24050,24050,12
20240620,142800,1020211100,24150,24150,24150,24150,10
20240620,142700,1019969600,24050,24050,24100,24050,86
20240620,142600,1017898750,24100,24050,24100,24050,61
20240620,142500,1016431200,24100,24050,24100,24050,12
20240620,142400,1016142100,24050,24050,24100,24050,575
20240620,142300,1002313200,24100,24100,24100,24100,45
20240620,142200,1001228700,24100,24100,24100,24050,382
20240620,142100,992023550,24150,24100,24150,24100,181
20240620,142000,987659450,24150,24100,24150,24100,13
20240620,141900,987345550,24100,24150,24200,24100,106
20240620,141800,984788250,24150,24150,24200,24150,83
20240620,141700,982783300,24200,24200,24200,24200,10
20240620,141600,982541300,24150,24150,24150,24150,47
20240620,141500,981406250,24200,24150,24200,24150,195
20240620,141400,976696500,24150,24200,24250,24150,865
20240620,141300,955767550,24200,24200,24200,24200,47
20240620,141200,954630150,24250,24250,24250,24250,10
20240620,141100,954387650,24200,24200,24200,24200,51
20240620,141000,953153450,24250,24200,24250,24200,55
20240620,140900,951821950,24250,24250,24250,24250,10
20240620,140800,951579450,24200,24250,24250,24200,144
20240620,140700,948088350,24250,24250,24250,24250,91
20240620,140600,945881600,24350,24250,24350,24250,14
20240620,140500,945541050,24250,24350,24350,24250,3
20240620,140400,945468100,24350,24300,24350,24300,10
20240620,140300,945224700,24250,24300,24300,24250,110
20240620,140200,942552150,24300,24300,24300,24300,0
20240620,140100,942552150,24300,24300,24300,24300,0
20240620,140000,942552150,24300,24250,24350,24250,93
20240620,135900,940292250,24300,24300,24300,24300,0
20240620,135800,940292250,24300,24250,24300,24250,162
20240620,135700,936358400,24250,24300,24300,24250,408
20240620,135600,926445200,24250,24250,24250,24250,1
20240620,135500,926420950,24250,24300,24300,24250,6
20240620,135400,926275400,24300,24300,24300,24300,10
20240620,135300,926032400,24250,24250,24250,24250,10
20240620,135200,925789900,24250,24250,24250,24250,3
20240620,135100,925717150,24250,24250,24250,24250,0
20240620,135000,925717150,24250,24300,24300,24250,2
20240620,134900,925668600,24300,24300,24300,24300,0
20240620,134800,925668600,24300,24250,24300,24250,19
20240620,134700,925207350,24300,24300,24300,24300,0
20240620,134600,925207350,24300,24300,24300,24300,47
20240620,134500,924065250,24300,24300,24300,24300,11
20240620,134400,923797950,24350,24350,24350,24350,0
20240620,134300,923797950,24350,24300,24350,24250,71
20240620,134200,922072250,24250,24300,24350,24250,110
20240620,134100,919398900,24300,24350,24350,24300,806
20240620,134000,899774900,24350,24350,24350,24350,56
20240620,133900,898411300,24350,24350,24350,24300,64
20240620,133800,896853150,24300,24300,24300,24300,5
20240620,133700,896731650,24300,24350,24350,24300,69
20240620,133600,895052350,24350,24350,24350,24350,4
20240620,133500,894954950,24350,24350,24350,24350,5
20240620,133400,894833200,24300,24250,24300,24250,11
20240620,133300,894565950,24300,24300,24300,24300,11
20240620,133200,894298650,24250,24250,24250,24250,7
20240620,133100,894128900,24250,24250,24250,24250,0
20240620,133000,894128900,24250,24300,24300,24250,23
20240620,132900,893570100,24250,24250,24250,24250,3
20240620,132800,893497350,24250,24250,24250,24250,0
20240620,132700,893497350,24250,24250,24250,24250,3
20240620,132600,893424600,24250,24250,24250,24250,2
20240620,132500,893376100,24250,24350,24350,24250,11
20240620,132400,893108350,24300,24250,24300,24250,25
20240620,132300,892501100,24250,24250,24250,24200,54
20240620,132200,891191750,24250,24250,24250,24200,66
20240620,132100,889591550,24250,24250,24250,24200,142
20240620,132000,886148350,24250,24250,24300,24250,57
20240620,131900,884766050,24300,24250,24300,24250,7
20240620,131800,884596050,24300,24250,24300,24250,8
20240620,131700,884401950,24350,24250,24350,24200,53
20240620,131600,883115600,24200,24250,24250,24200,12
20240620,131500,882824700,24200,24250,24250,24200,23
20240620,131400,882267050,24200,24200,24250,24200,35
20240620,131300,881419550,24200,24200,24200,24200,1
20240620,131200,881395350,24200,24300,24300,24200,1064
20240620,131100,855609900,24300,24300,24300,24300,1
20240620,131000,855585600,24300,24250,24300,24250,4
20240620,130900,855488550,24250,24250,24250,24250,0
20240620,130800,855488550,24250,24250,24250,24250,146
20240620,130700,851948050,24250,24250,24250,24250,0
20240620,130600,851948050,24250,24300,24300,24250,118
20240620,130500,849081300,24300,24300,24300,24300,2
20240620,130400,849032700,24300,24300,24300,24300,3
20240620,130300,848959800,24300,24300,24300,24300,11
20240620,130200,848692500,24300,24350,24350,24300,13
20240620,130100,848376100,24350,24300,24350,24300,8
20240620,130000,848181550,24300,24300,24300,24300,2
20240620,125900,848132950,24300,24300,24300,24300,7
20240620,125800,847962850,24350,24300,24350,24300,36
20240620,125700,847087900,24300,24300,24300,24300,0
20240620,125600,847087900,24300,24300,24300,24300,0
20240620,125500,847087900,24300,24300,24300,24300,18
20240620,125400,846650500,24300,24300,24300,24300,146
20240620,125300,843102700,24250,24250,24250,24250,1
20240620,125200,843078450,24250,24300,24300,24250,114
20240620,125100,840308400,24300,24300,24300,24300,0
20240620,125000,840308400,24300,24300,24300,24300,192
20240620,124900,835642800,24300,24300,24300,24300,3
20240620,124800,835569900,24300,24300,24300,24300,15
20240620,124700,835205400,24300,24350,24350,24300,133
20240620,124600,831970300,24350,24350,24350,24350,100
20240620,124500,829535300,24300,24300,24300,24300,2
20240620,124400,829486700,24300,24300,24300,24300,4
20240620,124300,829389500,24350,24350,24350,24350,0
20240620,124200,829389500,24350,24350,24350,24350,1
20240620,124100,829365150,24350,24350,24350,24350,102
20240620,124000,826881450,24300,24300,24300,24300,2
20240620,123900,826832850,24300,24300,24300,24300,5
20240620,123800,826711350,24300,24300,24300,24300,2
20240620,123700,826662750,24350,24300,24350,24300,6
20240620,123600,826516900,24300,24300,24350,24300,15
20240620,123500,826152350,24300,24350,24350,24300,4
20240620,123400,826055100,24350,24350,24350,24350,1
20240620,123300,826030750,24350,24300,24350,24300,50
20240620,123200,824815650,24300,24300,24300,24300,26
20240620,123100,824183850,24350,24350,24350,24350,174
20240620,123000,819946950,24350,24350,24350,24350,5
20240620,122900,819825200,24350,24350,24350,24350,0
20240620,122800,819825200,24350,24350,24350,24350,3
20240620,122700,819752150,24400,24350,24400,24350,106
20240620,122600,817170550,24400,24350,24400,24350,160
20240620,122500,813272550,24350,24350,24400,24350,62
20240620,122400,811762350,24400,24400,24400,24400,53
20240620,122300,810469150,24400,24400,24400,24400,1
20240620,122200,810444750,24400,24350,24400,24350,39
20240620,122100,809494600,24400,24400,24400,24400,60
20240620,122000,808030600,24400,24400,24400,24400,10
20240620,121900,807786600,24350,24350,24350,24350,5
20240620,121800,807664850,24400,24400,24400,24400,2
20240620,121700,807616050,24400,24350,24400,24350,475
20240620,121600,796048650,24400,24400,24400,24400,435
20240620,121500,785434650,24400,24400,24400,24400,56
20240620,121400,784068250,24450,24450,24500,24450,270
20240620,121300,777466250,24450,24500,24500,24450,2
20240620,121200,777417300,24500,24500,24500,24450,18
20240620,121100,776976450,24500,24500,24500,24500,15
20240620,121000,776608950,24500,24450,24500,24450,17
20240620,120900,776192800,24500,24450,24500,24450,11
20240620,120800,775923350,24450,24450,24450,24450,25
20240620,120700,775312100,24450,24450,24500,24450,12
20240620,120600,775018500,24500,24500,24550,24500,61
20240620,120500,773523950,24500,24550,24550,24450,550
20240620,120400,760059600,24550,24450,24550,24450,253
20240620,120300,753860800,24450,24500,24500,24450,22
20240620,120200,753322850,24500,24500,24500,24450,22
20240620,120100,752783950,24450,24500,24500,24450,101
20240620,120000,750309500,24500,24500,24500,24500,5
20240620,115900,750187000,24500,24500,24500,24450,98
20240620,115800,747786250,24500,24500,24500,24500,25
20240620,115700,747173750,24500,24450,24500,24450,18
20240620,115600,746733150,24500,24450,24500,24450,67
20240620,115500,745092000,24450,24450,24450,24450,3
20240620,115400,745018650,24450,24450,24500,24450,23
20240620,115300,744455800,24500,24500,24500,24500,5
20240620,115200,744333300,24500,24450,24500,24450,14
20240620,115100,743990400,24450,24450,24500,24450,166
20240620,115000,739926700,24550,24450,24550,24450,200
20240620,114900,735023600,24500,24500,24500,24500,103
20240620,114800,732500100,24500,24500,24500,24500,225
20240620,114700,726987600,24550,24500,24550,24500,179
20240620,114600,722598300,24550,24500,24550,24500,112
20240620,114500,719853800,24500,24500,24550,24500,40
20240620,114400,718873700,24550,24550,24550,24500,22
20240620,114300,718333700,24450,24500,24500,24450,121
20240620,114200,715369250,24500,24550,24550,24500,519
20240620,114100,702647300,24500,24550,24550,24500,5
20240620,114000,702524750,24500,24500,24500,24500,0
20240620,113900,702524750,24500,24450,24500,24450,218
20240620,113800,697183900,24450,24450,24450,24400,897
20240620,113700,675256900,24500,24450,24500,24450,35
20240620,113600,674400400,24500,24500,24550,24500,1414
20240620,113500,639706900,24500,24450,24500,24450,14
20240620,113400,639364550,24500,24500,24500,24450,242
20240620,113300,633436250,24550,24550,24550,24500,111
20240620,113200,630711300,24500,24450,24550,24450,285
20240620,113100,623728800,24500,24450,24500,24450,467
20240620,113000,612295900,24450,24400,24450,24400,41
20240620,112900,611293550,24400,24450,24450,24400,434
20240620,112800,600682500,24450,24450,24450,24450,61
20240620,112700,599191050,24400,24400,24450,24400,289
20240620,112600,592136700,24400,24400,24450,24400,130
20240620,112500,588962200,24400,24400,24450,24400,306
20240620,112400,581495600,24400,24400,24400,24400,221
20240620,112300,576103200,24400,24350,24400,24350,101
20240620,112200,573643800,24350,24400,24400,24350,73
20240620,112100,571862750,24400,24400,24400,24350,64
20240620,112000,570301200,24400,24400,24400,24400,156
20240620,111900,566494800,24400,24350,24400,24350,208
20240620,111800,561424700,24400,24350,24400,24350,69
20240620,111700,559744050,24350,24350,24350,24350,501
20240620,111600,547544700,24300,24300,24300,24300,132
20240620,111500,544337100,24300,24350,24350,24300,318
20240620,111400,536609200,24300,24300,24300,24300,73
20240620,111300,534835300,24300,24300,24300,24250,64
20240620,111200,533280300,24300,24300,24300,24300,79
20240620,111100,531360600,24300,24300,24300,24300,16
20240620,111000,530971800,24300,24300,24300,24300,3
20240620,110900,530898900,24350,24350,24350,24350,10
20240620,110800,530655400,24300,24300,24300,24300,68
20240620,110700,529003000,24250,24250,24250,24250,0
20240620,110600,529003000,24250,24300,24300,24250,10
20240620,110500,528760350,24350,24300,24350,24300,24
20240620,110400,528176400,24250,24250,24250,24250,3
20240620,110300,528103650,24300,24300,24300,24300,4
20240620,110200,528006450,24350,24300,24350,24300,100
20240620,110100,525575900,24300,24300,24300,24300,2
20240620,110000,525527300,24300,24300,24350,24300,1030
20240620,105900,500497800,24300,24300,24300,24300,6
20240620,105800,500352000,24300,24250,24300,24250,11
20240620,105700,500084750,24250,24250,24300,24250,93
20240620,105600,497825050,24300,24300,24300,24300,9
20240620,105500,497606350,24300,24250,24300,24250,13
20240620,105400,497290600,24300,24300,24300,24300,1
20240620,105300,497266300,24300,24250,24300,24250,194
20240620,105200,492561300,24200,24200,24200,24200,4
20240620,105100,492464500,24200,24200,24200,24200,20
20240620,105000,491980500,24200,24200,24200,24200,2
20240620,104900,491932100,24200,24200,24200,24200,3
20240620,104800,491859500,24200,24200,24200,24200,0
20240620,104700,491859500,24200,24200,24200,24200,2
20240620,104600,491811100,24250,24200,24250,24200,100
20240620,104500,489390500,24200,24200,24200,24200,37
20240620,104400,488495100,24250,24250,24250,24250,10
20240620,104300,488252600,24200,24200,24200,24200,8
20240620,104200,488059000,24200,24250,24250,24200,22
20240620,104100,487526100,24250,24250,24250,24250,0
20240620,104000,487526100,24250,24200,24250,24200,11
20240620,103900,487259400,24250,24250,24250,24250,10
20240620,103800,487016900,24200,24200,24200,24200,4
20240620,103700,486920100,24250,24250,24250,24200,13
20240620,103600,486604950,24250,24250,24250,24200,53
20240620,103500,485319750,24200,24200,24200,24200,4
20240620,103400,485222950,24250,24250,24250,24250,20
20240620,103300,484737950,24200,24200,24200,24200,6
20240620,103200,484592750,24250,24250,24250,24250,0
20240620,103100,484592750,24250,24200,24250,24200,43
20240620,103000,483551650,24250,24250,24300,24250,489
20240620,102900,471692900,24300,24300,24300,24250,142
20240620,102800,468242400,24300,24250,24300,24250,27
20240620,102700,467586400,24300,24250,24300,24250,131
20240620,102600,464408650,24250,24200,24250,24200,52
20240620,102500,463147750,24200,24150,24200,24150,20
20240620,102400,462664250,24150,24150,24150,24100,116
20240620,102300,459862950,24100,24100,24100,24100,2
20240620,102200,459814750,24150,24150,24150,24150,0
20240620,102100,459814750,24150,24100,24150,24100,160
20240620,102000,455958250,24150,24150,24150,24100,24
20240620,101900,455378800,24050,24100,24150,24050,502
20240620,101800,443294900,24200,24200,24200,24200,796
20240620,101700,424031700,24200,24150,24200,24100,140
20240620,101600,420656200,24100,24100,24150,24100,12
20240620,101500,420366500,24100,24100,24100,24100,278
20240620,101400,413666700,24100,24150,24150,24100,38
20240620,101300,412749100,24200,24200,24200,24200,0
20240620,101200,412749100,24200,24150,24200,24150,4
20240620,101100,412652400,24200,24200,24200,24200,0
20240620,101000,412652400,24200,24100,24200,24100,148
20240620,100900,409078200,24100,24150,24150,24100,9
20240620,100800,408861000,24150,24150,24150,24150,1
20240620,100700,408836850,24100,24150,24150,24100,31
20240620,100600,408088250,24150,24150,24150,24150,2
20240620,100500,408039950,24100,24150,24150,24100,184
20240620,100400,403596450,24150,24100,24150,24100,9
20240620,100300,403379500,24150,24150,24150,24150,0
20240620,100200,403379500,24150,24150,24150,24150,13
20240620,100100,403065550,24150,24150,24150,24150,1
20240620,100000,403041400,24150,24150,24150,24100,6
20240620,095900,402896550,24150,24050,24150,24050,6
20240620,095800,402752050,24150,24050,24150,24050,2
20240620,095700,402703850,24050,24150,24150,24050,13
20240620,095600,402390100,24150,24050,24150,24050,127
20240620,095500,399335450,24050,24000,24150,24000,4
20240620,095400,399239100,24150,24050,24150,24050,1361
20240620,095300,366490050,24050,24050,24100,24050,795
20240620,095200,347365300,24050,24050,24050,24050,20
20240620,095100,346884300,24050,24050,24050,24050,166
20240620,095000,342892000,24050,24050,24050,24050,1001
20240620,094900,318817950,24050,24050,24050,24050,202
20240620,094800,313959850,24050,24050,24050,24050,3
20240620,094700,313887700,24050,24050,24050,24050,0
20240620,094600,313887700,24050,24050,24050,24050,402
20240620,094500,304219600,24050,24100,24100,24050,2
20240620,094400,304171450,24100,24050,24100,24050,64
20240620,094300,302629650,24050,24050,24050,24050,5
20240620,094200,302509400,24050,24100,24100,24050,326
20240620,094100,294660100,24100,24100,24100,24100,0
20240620,094000,294660100,24100,24100,24100,24100,1
20240620,093900,294636000,24200,24100,24200,24100,416
20240620,093800,284610300,24050,24050,24050,24050,80
20240620,093700,282686300,24050,24100,24100,24050,33
20240620,093600,281891150,24100,24000,24100,24000,8
20240620,093500,281699050,24000,24050,24050,24000,101
20240620,093400,279270050,24050,24050,24050,24050,228
20240620,093300,273786650,24050,24050,24050,24000,259
20240620,093200,267557800,24000,24050,24050,24000,1038
20240620,093100,242613950,24050,24100,24100,24050,468
20240620,093000,231338200,24150,24100,24150,24100,4
20240620,092900,231241750,24150,24100,24150,24100,2823
20240620,092800,163166150,24100,24100,24100,24050,1106
20240620,092700,136511650,24150,24100,24150,24100,51
20240620,092600,135280050,24150,24150,24150,24150,160
20240620,092500,131416050,24150,24150,24150,24100,518
20240620,092400,118906800,24200,24200,24200,24200,289
20240620,092300,111913000,24250,24200,24250,24200,35
20240620,092200,111064450,24200,24250,24250,24200,579
20240620,092100,97024050,24250,24250,24250,24250,20
20240620,092000,96539050,24200,24200,24200,24200,221
20240620,091900,91190850,24200,24200,24200,24200,55
20240620,091800,89859850,24200,24200,24250,24200,15
20240620,091700,89496350,24250,24250,24250,24250,1
20240620,091600,89472100,24250,24250,24250,24250,0
20240620,091500,89472100,24250,24300,24300,24250,347
20240620,091400,81049850,24300,24300,24300,24250,330
20240620,091300,73030900,24300,24300,24300,24250,62
20240620,091200,71524350,24300,24250,24300,24250,163
20240620,091100,67571500,24250,24250,24250,24250,97
20240620,091000,65219250,24200,24200,24200,24200,24
20240620,090900,64638450,24250,24250,24250,24250,5
20240620,090800,64517200,24250,24200,24250,24200,41
20240620,090700,63524700,24200,24250,24250,24200,32
20240620,090600,62748900,24300,24300,24300,24300,2
20240620,090500,62700300,24300,24250,24350,24250,7
20240620,090400,62530000,24200,24300,24300,24200,256
20240620,090300,56310800,24300,24200,24300,24200,740
20240620,090200,38359400,24100,24100,24100,24050,1264
20240620,090100,7897100,24200,24150,24200,24150,204
20240620,090000,2970450,24150,24150,24150,24150,123