KissMeData/033240/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191400,2577914800,25000,25000,25000,25000,2405
20240621,191300,2577914800,25000,25000,25000,25000,0
20240621,191200,2577914800,25000,25000,25000,25000,0
20240621,191100,2577914800,25000,25000,25000,25000,0
20240621,191000,2577914800,25000,25000,25000,25000,0
20240621,190900,2577914800,25000,25000,25000,25000,0
20240621,190800,2577914800,25000,25000,25000,25000,0
20240621,190700,2577914800,25000,25000,25000,25000,0
20240621,190600,2577914800,25000,25000,25000,25000,0
20240621,190500,2577914800,25000,25000,25000,25000,0
20240621,190400,2577914800,25000,25000,25000,25000,0
20240621,190300,2577914800,25000,25000,25000,25000,0
20240621,190200,2577914800,25000,25000,25000,25000,0
20240621,190100,2577914800,25000,25000,25000,25000,0
20240621,190000,2577914800,25000,25000,25000,25000,0
20240621,185900,2577914800,25000,25000,25000,25000,0
20240621,185800,2577914800,25000,25000,25000,25000,0
20240621,185700,2577914800,25000,25000,25000,25000,0
20240621,185600,2577914800,25000,25000,25000,25000,0
20240621,185500,2577914800,25000,25000,25000,25000,0
20240621,185400,2577914800,25000,25000,25000,25000,0
20240621,185300,2577914800,25000,25000,25000,25000,0
20240621,185200,2577914800,25000,25000,25000,25000,0
20240621,185100,2577914800,25000,25000,25000,25000,0
20240621,185000,2577914800,25000,25000,25000,25000,0
20240621,184900,2577914800,25000,25000,25000,25000,0
20240621,184800,2577914800,25000,25000,25000,25000,0
20240621,184700,2577914800,25000,25000,25000,25000,0
20240621,184600,2577914800,25000,25000,25000,25000,0
20240621,184500,2577914800,25000,25000,25000,25000,0
20240621,184400,2577914800,25000,25000,25000,25000,2405
20240621,184300,2577914800,25000,25000,25000,25000,0
20240621,184200,2577914800,25000,25000,25000,25000,0
20240621,184100,2577914800,25000,25000,25000,25000,0
20240621,184000,2577914800,25000,25000,25000,25000,0
20240621,183900,2577914800,25000,25000,25000,25000,0
20240621,183800,2577914800,25000,25000,25000,25000,0
20240621,183700,2577914800,25000,25000,25000,25000,0
20240621,183600,2577914800,25000,25000,25000,25000,0
20240621,183500,2577914800,25000,25000,25000,25000,0
20240621,183400,2577914800,25000,25000,25000,25000,0
20240621,183300,2577914800,25000,25000,25000,25000,0
20240621,183200,2577914800,25000,25000,25000,25000,0
20240621,183100,2577914800,25000,25000,25000,25000,0
20240621,183000,2577914800,25000,25000,25000,25000,0
20240621,182900,2577914800,25000,25000,25000,25000,0
20240621,182800,2577914800,25000,25000,25000,25000,0
20240621,182700,2577914800,25000,25000,25000,25000,0
20240621,182600,2577914800,25000,25000,25000,25000,0
20240621,182500,2577914800,25000,25000,25000,25000,0
20240621,182400,2577914800,25000,25000,25000,25000,0
20240621,182300,2577914800,25000,25000,25000,25000,0
20240621,182200,2577914800,25000,25000,25000,25000,0
20240621,182100,2577914800,25000,25000,25000,25000,0
20240621,182000,2577914800,25000,25000,25000,25000,0
20240621,181900,2577914800,25000,25000,25000,25000,0
20240621,181800,2577914800,25000,25000,25000,25000,0
20240621,181700,2577914800,25000,25000,25000,25000,0
20240621,181600,2577914800,25000,25000,25000,25000,0
20240621,181500,2577914800,25000,25000,25000,25000,0
20240621,181400,2577914800,25000,25000,25000,25000,2405
20240621,181300,2577914800,25000,25000,25000,25000,0
20240621,181200,2577914800,25000,25000,25000,25000,0
20240621,181100,2577914800,25000,25000,25000,25000,0
20240621,181000,2577914800,25000,25000,25000,25000,0
20240621,180900,2577914800,25000,25000,25000,25000,0
20240621,180800,2577914800,25000,25000,25000,25000,0
20240621,180700,2577914800,25000,25000,25000,25000,0
20240621,180600,2577914800,25000,25000,25000,25000,0
20240621,180500,2577914800,25000,25000,25000,25000,0
20240621,180400,2577914800,25000,25000,25000,25000,0
20240621,180300,2577914800,25000,25000,25000,25000,0
20240621,180200,2577914800,25000,25000,25000,25000,0
20240621,180100,2577914800,25000,25000,25000,25000,0
20240621,180000,2577914800,25000,25000,25000,25000,0
20240621,175900,2577914800,25000,25000,25000,25000,0
20240621,175800,2577914800,25000,25000,25000,25000,0
20240621,175700,2577914800,25000,25000,25000,25000,0
20240621,175600,2577914800,25000,25000,25000,25000,0
20240621,175500,2577914800,25000,25000,25000,25000,0
20240621,175400,2577914800,25000,25000,25000,25000,0
20240621,175300,2577914800,25000,25000,25000,25000,0
20240621,175200,2577914800,25000,25000,25000,25000,0
20240621,175100,2577914800,25000,25000,25000,25000,0
20240621,175000,2577914800,25000,25000,25000,25000,0
20240621,174900,2577914800,25000,25000,25000,25000,0
20240621,174800,2577914800,25000,25000,25000,25000,0
20240621,174700,2577914800,25000,25000,25000,25000,0
20240621,174600,2577914800,25000,25000,25000,25000,0
20240621,174500,2577914800,25000,25000,25000,25000,0
20240621,174400,2577914800,25000,25000,25000,25000,2405
20240621,174300,2577914800,25000,25000,25000,25000,0
20240621,174200,2577914800,25000,25000,25000,25000,0
20240621,174100,2577914800,25000,25000,25000,25000,0
20240621,174000,2577914800,25000,25000,25000,25000,0
20240621,173900,2577914800,25000,25000,25000,25000,0
20240621,173800,2577914800,25000,25000,25000,25000,0
20240621,173700,2577914800,25000,25000,25000,25000,0
20240621,173600,2577914800,25000,25000,25000,25000,0
20240621,173500,2577914800,25000,25000,25000,25000,0
20240621,173400,2577914800,25000,25000,25000,25000,0
20240621,173300,2577914800,25000,25000,25000,25000,0
20240621,173200,2577914800,25000,25000,25000,25000,0
20240621,173100,2577914800,25000,25000,25000,25000,0
20240621,173000,2577914800,25000,25000,25000,25000,0
20240621,172900,2577914800,25000,25000,25000,25000,0
20240621,172800,2577914800,25000,25000,25000,25000,0
20240621,172700,2577914800,25000,25000,25000,25000,0
20240621,172600,2577914800,25000,25000,25000,25000,0
20240621,172500,2577914800,25000,25000,25000,25000,0
20240621,172400,2577914800,25000,25000,25000,25000,0
20240621,172300,2577914800,25000,25000,25000,25000,0
20240621,172200,2577914800,25000,25000,25000,25000,0
20240621,172100,2577914800,25000,25000,25000,25000,0
20240621,172000,2577914800,25000,25000,25000,25000,0
20240621,171900,2577914800,25000,25000,25000,25000,0
20240621,171800,2577914800,25000,25000,25000,25000,0
20240621,171700,2577914800,25000,25000,25000,25000,0
20240621,171600,2577914800,25000,25000,25000,25000,0
20240621,171500,2577914800,25000,25000,25000,25000,0
20240621,171400,2577914800,25000,25000,25000,25000,2405
20240621,171300,2577914800,25000,25000,25000,25000,0
20240621,171200,2577914800,25000,25000,25000,25000,0
20240621,171100,2577914800,25000,25000,25000,25000,0
20240621,171000,2577914800,25000,25000,25000,25000,0
20240621,170900,2577914800,25000,25000,25000,25000,0
20240621,170800,2577914800,25000,25000,25000,25000,0
20240621,170700,2577914800,25000,25000,25000,25000,0
20240621,170600,2577914800,25000,25000,25000,25000,0
20240621,170500,2577914800,25000,25000,25000,25000,0
20240621,170400,2577914800,25000,25000,25000,25000,0
20240621,170300,2577914800,25000,25000,25000,25000,0
20240621,170200,2577914800,25000,25000,25000,25000,0
20240621,170100,2577914800,25000,25000,25000,25000,0
20240621,170000,2577914800,25000,25000,25000,25000,0
20240621,165900,2577914800,25000,25000,25000,25000,0
20240621,165800,2577914800,25000,25000,25000,25000,0
20240621,165700,2577914800,25000,25000,25000,25000,0
20240621,165600,2577914800,25000,25000,25000,25000,0
20240621,165500,2577914800,25000,25000,25000,25000,0
20240621,165400,2577914800,25000,25000,25000,25000,0
20240621,165300,2577914800,25000,25000,25000,25000,0
20240621,165200,2577914800,25000,25000,25000,25000,0
20240621,165100,2577914800,25000,25000,25000,25000,0
20240621,165000,2577914800,25000,25000,25000,25000,0
20240621,164900,2577914800,25000,25000,25000,25000,0
20240621,164800,2577914800,25000,25000,25000,25000,0
20240621,164700,2577914800,25000,25000,25000,25000,0
20240621,164600,2577914800,25000,25000,25000,25000,0
20240621,164500,2577914800,25000,25000,25000,25000,0
20240621,164400,2577914800,25000,25000,25000,25000,2405
20240621,164300,2577914800,25000,25000,25000,25000,0
20240621,164200,2577914800,25000,25000,25000,25000,0
20240621,164100,2577914800,25000,25000,25000,25000,0
20240621,164000,2577914800,25000,25000,25000,25000,0
20240621,163900,2577914800,25000,25000,25000,25000,0
20240621,163800,2577914800,25000,25000,25000,25000,0
20240621,163700,2577914800,25000,25000,25000,25000,0
20240621,163600,2577914800,25000,25000,25000,25000,0
20240621,163500,2577914800,25000,25000,25000,25000,0
20240621,163400,2577914800,25000,25000,25000,25000,0
20240621,163300,2577914800,25000,25000,25000,25000,0
20240621,163200,2577914800,25000,25000,25000,25000,0
20240621,163100,2577914800,25000,25000,25000,25000,0
20240621,163000,2577914800,25000,25000,25000,25000,0
20240621,162900,2577914800,25000,25000,25000,25000,0
20240621,162800,2577914800,25000,25000,25000,25000,0
20240621,162700,2577914800,25000,25000,25000,25000,0
20240621,162600,2577914800,25000,25000,25000,25000,0
20240621,162500,2577914800,25000,25000,25000,25000,0
20240621,162400,2577914800,25000,25000,25000,25000,0
20240621,162300,2577914800,25000,25000,25000,25000,0
20240621,162200,2577914800,25000,25000,25000,25000,0
20240621,162100,2577914800,25000,25000,25000,25000,0
20240621,162000,2577914800,25000,25000,25000,25000,0
20240621,161900,2577914800,25000,25000,25000,25000,0
20240621,161800,2577914800,25000,25000,25000,25000,0
20240621,161700,2577914800,25000,25000,25000,25000,0
20240621,161600,2577914800,25000,25000,25000,25000,0
20240621,161500,2577914800,25000,25000,25000,25000,0
20240621,161400,2577914800,25000,25000,25000,25000,2405
20240621,161300,2577914800,25000,25000,25000,25000,0
20240621,161200,2577914800,25000,25000,25000,25000,0
20240621,161100,2577914800,25000,25000,25000,25000,0
20240621,161000,2577914800,25000,25000,25000,25000,0
20240621,160900,2577914800,25000,25000,25000,25000,0
20240621,160800,2577914800,25000,25000,25000,25000,0
20240621,160700,2577914800,25000,25000,25000,25000,0
20240621,160600,2577914800,25000,25000,25000,25000,0
20240621,160500,2577914800,25000,25000,25000,25000,0
20240621,160400,2577914800,25000,25000,25000,25000,0
20240621,160300,2577914800,25000,25000,25000,25000,0
20240621,160200,2577914800,25000,25000,25000,25000,0
20240621,160100,2577914800,25000,25000,25000,25000,0
20240621,160000,2577914800,25000,25000,25000,25000,0
20240621,155900,2577914800,25000,25000,25000,25000,0
20240621,155800,2577914800,25000,25000,25000,25000,0
20240621,155700,2577914800,25000,25000,25000,25000,0
20240621,155600,2577914800,25000,25000,25000,25000,0
20240621,155500,2577914800,25000,25000,25000,25000,0
20240621,155400,2577914800,25000,25000,25000,25000,0
20240621,155300,2577914800,25000,25000,25000,25000,0
20240621,155200,2577914800,25000,25000,25000,25000,0
20240621,155100,2577914800,25000,25000,25000,25000,0
20240621,155000,2577914800,25000,25000,25000,25000,0
20240621,154900,2577914800,25000,25000,25000,25000,0
20240621,154800,2577914800,25000,25000,25000,25000,0
20240621,154700,2577914800,25000,25000,25000,25000,0
20240621,154600,2577914800,25000,25000,25000,25000,0
20240621,154500,2577914800,25000,25000,25000,25000,0
20240621,154400,2577914800,25000,25000,25000,25000,2405
20240621,154300,2577914800,25000,25000,25000,25000,0
20240621,154200,2577914800,25000,25000,25000,25000,0
20240621,154100,2577914800,25000,25000,25000,25000,0
20240621,154000,2577914800,25000,25000,25000,25000,0
20240621,153900,2577914800,25000,25000,25000,25000,0
20240621,153800,2577914800,25000,25000,25000,25000,0
20240621,153700,2577914800,25000,25000,25000,25000,0
20240621,153600,2577914800,25000,25000,25000,25000,0
20240621,153500,2577914800,25000,25000,25000,25000,0
20240621,153400,2577914800,25000,25000,25000,25000,0
20240621,153300,2577914800,25000,25000,25000,25000,0
20240621,153200,2577914800,25000,25000,25000,25000,0
20240621,153100,2577914800,25000,25000,25000,25000,0
20240621,153000,2577914800,25000,25000,25000,25000,2405
20240621,152900,2517789800,24900,24900,24900,24900,0
20240621,152800,2517789800,24900,24900,24900,24900,0
20240621,152700,2517789800,24900,24900,24900,24900,0
20240621,152600,2517789800,24900,24900,24900,24900,0
20240621,152500,2517789800,24900,24900,24900,24900,0
20240621,152400,2517789800,24900,24900,24900,24900,0
20240621,152300,2517789800,24900,24900,24900,24900,0
20240621,152200,2517789800,24900,24900,24900,24900,0
20240621,152100,2517789800,24900,24900,24900,24900,0
20240621,152000,2517789800,24900,24900,24900,24900,0
20240621,151900,2517789800,24900,24900,24950,24900,515
20240621,151800,2504966250,24900,24900,24900,24900,30
20240621,151700,2504219250,24900,24850,24950,24850,302
20240621,151600,2496709150,24850,24950,24950,24850,547
20240621,151500,2483088400,24950,24900,24950,24900,157
20240621,151400,2479176350,24950,24850,24950,24850,2006
20240621,151300,2429326100,24850,24900,24950,24850,117
20240621,151200,2426412800,24950,24950,24950,24950,35
20240621,151100,2425539550,24850,24950,25000,24850,102
20240621,151000,2423004600,24950,25000,25000,24950,2
20240621,150900,2422954650,24900,25000,25000,24900,2107
20240621,150800,2370475800,24950,24950,25000,24900,425
20240621,150700,2359873750,24950,24950,25000,24950,220
20240621,150600,2354379750,24950,24950,25000,24950,165
20240621,150500,2350262950,24950,24950,24950,24950,110
20240621,150400,2347518450,25000,24950,25000,24950,263
20240621,150300,2340956100,24950,24950,24950,24950,101
20240621,150200,2338436150,24950,25000,25000,24950,21
20240621,150100,2337912150,24950,24950,24950,24950,120
20240621,150000,2334918150,24950,25000,25000,24950,2
20240621,145900,2334868200,24950,24950,24950,24950,244
20240621,145800,2328780400,25000,25000,25000,25000,473
20240621,145700,2316955400,25000,25000,25000,25000,3
20240621,145600,2316880400,25000,25000,25000,25000,100
20240621,145500,2314380400,25000,25000,25000,25000,0
20240621,145400,2314380400,25000,25000,25000,25000,101
20240621,145300,2311855400,25000,25000,25000,25000,1
20240621,145200,2311830400,25000,25000,25000,25000,141
20240621,145100,2308305400,25000,25000,25000,25000,2
20240621,145000,2308255400,25000,25000,25050,25000,228
20240621,144900,2302554850,25000,25000,25000,25000,0
20240621,144800,2302554850,25000,25000,25000,24900,105
20240621,144700,2299940000,24950,25000,25000,24950,1191
20240621,144600,2270223150,25000,25000,25000,25000,122
20240621,144500,2267173150,25050,25050,25050,25050,20
20240621,144400,2266672150,25050,25000,25050,25000,527
20240621,144300,2253497050,25050,25000,25050,25000,239
20240621,144200,2247522000,25000,25000,25000,25000,150
20240621,144100,2243772000,25000,25000,25000,25000,101
20240621,144000,2241247000,25050,25050,25050,25050,0
20240621,143900,2241247000,25050,25000,25050,24950,670
20240621,143800,2224501950,24950,24950,24950,24950,25
20240621,143700,2223878200,24950,24950,24950,24950,101
20240621,143600,2221358250,25000,25000,25000,25000,0
20240621,143500,2221358250,25000,24950,25000,24950,102
20240621,143400,2218813300,24950,24950,24950,24950,0
20240621,143300,2218813300,24950,24950,24950,24950,100
20240621,143200,2216318300,25000,25000,25000,25000,1
20240621,143100,2216293300,24950,25000,25000,24950,103
20240621,143000,2213723400,24950,25000,25000,24950,45
20240621,142900,2212599650,25000,25000,25000,25000,5
20240621,142800,2212474650,25000,25050,25050,24950,649
20240621,142700,2196217350,24950,25050,25050,24950,102
20240621,142600,2193672250,25050,25050,25050,25050,50
20240621,142500,2192419750,25050,25000,25050,24950,611
20240621,142400,2177149650,25050,25050,25050,25000,102
20240621,142300,2174599550,25000,25000,25000,25000,100
20240621,142200,2172099550,25050,25000,25050,25000,113
20240621,142100,2169273950,25050,25050,25050,25050,0
20240621,142000,2169273950,25050,24950,25050,24950,431
20240621,141900,2158503950,25000,24950,25000,24950,3
20240621,141800,2158429050,24950,24950,24950,24900,165
20240621,141700,2154317300,24950,24900,24950,24900,1586
20240621,141600,2114825850,24900,24900,24900,24900,110
20240621,141500,2112086850,24900,24900,24900,24900,50
20240621,141400,2110841850,24900,24900,24900,24900,100
20240621,141300,2108351850,24900,24900,24900,24900,1
20240621,141200,2108326950,24900,24900,24900,24900,102
20240621,141100,2105787150,24900,24950,24950,24900,9
20240621,141000,2105562650,24900,24900,24900,24900,105
20240621,140900,2102948150,24900,24900,24900,24900,404
20240621,140800,2092888550,24900,24900,24900,24900,100
20240621,140700,2090398550,24900,24900,24900,24900,0
20240621,140600,2090398550,24900,24900,24900,24900,267
20240621,140500,2083750250,24900,24900,24900,24900,100
20240621,140400,2081260250,24900,24900,24900,24900,140
20240621,140300,2077774250,24900,24900,24900,24900,106
20240621,140200,2075134850,24900,24900,24950,24900,413
20240621,140100,2064830800,24900,24950,24950,24900,2406
20240621,140000,2004801900,24950,24950,24950,24950,2007
20240621,135900,1954727250,24950,24950,24950,24950,114
20240621,135800,1951882950,25000,25000,25000,24950,43
20240621,135700,1950808050,25000,24950,25000,24950,114
20240621,135600,1947963500,25000,24950,25000,24950,14
20240621,135500,1947613950,24950,24950,25000,24950,313
20240621,135400,1939804500,24950,24950,24950,24950,4
20240621,135300,1939704700,24950,24950,24950,24950,1014
20240621,135200,1914405400,25000,24950,25000,24950,15
20240621,135100,1914031100,24950,24950,24950,24950,116
20240621,135000,1911136900,24950,24950,24950,24950,3
20240621,134900,1911062050,24950,24950,24950,24950,111
20240621,134800,1908292600,24950,24950,24950,24950,272
20240621,134700,1901506200,25000,25000,25000,25000,41
20240621,134600,1900481200,24950,24950,24950,24950,113
20240621,134500,1897661850,24950,24950,24950,24950,513
20240621,134400,1884862500,24950,24950,24950,24950,115
20240621,134300,1881993250,24950,24950,24950,24950,5
20240621,134200,1881868500,24950,24950,24950,24950,124
20240621,134100,1878774700,24950,24950,24950,24950,6
20240621,134000,1878625000,24950,24950,24950,24950,114
20240621,133900,1875780700,24950,25000,25000,24950,25
20240621,133800,1875155900,24950,24950,24950,24950,108
20240621,133700,1872461300,24950,25000,25000,24950,183
20240621,133600,1867886450,25000,25000,25000,25000,212
20240621,133500,1862586450,25000,25000,25000,25000,0
20240621,133400,1862586450,25000,25000,25000,25000,286
20240621,133300,1855436450,25000,25000,25000,25000,5
20240621,133200,1855311450,25000,25000,25000,25000,116
20240621,133100,1852411450,25000,25000,25000,25000,6
20240621,133000,1852261450,25000,25000,25000,25000,109
20240621,132900,1849536450,25000,25000,25000,25000,108
20240621,132800,1846836450,25000,25000,25000,25000,11
20240621,132700,1846561450,25000,25000,25050,25000,159
20240621,132600,1842585950,25000,25000,25000,25000,31
20240621,132500,1841810950,25000,25000,25000,25000,116
20240621,132400,1838910950,25050,25000,25050,25000,53
20240621,132300,1837583450,25000,25000,25000,25000,138
20240621,132200,1834133450,25000,25000,25000,25000,10
20240621,132100,1833883450,25000,25000,25000,25000,117
20240621,132000,1830958450,25000,25000,25000,25000,61
20240621,131900,1829433450,24950,24950,24950,24950,111
20240621,131800,1826664000,24950,24950,25000,24950,407
20240621,131700,1816489350,24950,25000,25000,24950,516
20240621,131600,1803594950,24950,24950,24950,24950,0
20240621,131500,1803594950,24950,24950,24950,24950,116
20240621,131400,1800700750,24950,25050,25050,24950,301
20240621,131300,1793161400,24950,24950,24950,24950,109
20240621,131200,1790441850,24950,24950,25000,24950,205
20240621,131100,1785327050,24950,25000,25000,24950,1451
20240621,131000,1749062500,25000,25000,25000,25000,672
20240621,130900,1732262500,25000,25000,25000,25000,12
20240621,130800,1731962500,25000,25000,25000,25000,105
20240621,130700,1729337500,25000,25000,25050,25000,15
20240621,130600,1728962250,25000,25000,25000,25000,107
20240621,130500,1726287250,25000,25000,25000,25000,11
20240621,130400,1726012250,25000,25000,25000,25000,103
20240621,130300,1723437250,25000,25000,25000,25000,14
20240621,130200,1723087250,25000,25000,25000,25000,112
20240621,130100,1720287250,25050,25000,25050,25000,3
20240621,130000,1720212200,25000,25000,25000,25000,113
20240621,125900,1717387200,25000,25000,25000,25000,351
20240621,125800,1708612200,25000,25000,25000,25000,112
20240621,125700,1705812200,25000,25000,25000,25000,3
20240621,125600,1705737200,25000,25000,25000,25000,108
20240621,125500,1703037200,25000,25000,25050,25000,40
20240621,125400,1702036700,25000,25000,25000,25000,111
20240621,125300,1699261700,25000,25000,25000,25000,102
20240621,125200,1696711700,25000,25000,25000,25000,12
20240621,125100,1696411700,25000,25000,25050,25000,204
20240621,125000,1691309200,25000,25150,25150,25000,497
20240621,124900,1678852000,25150,25100,25150,25050,108
20240621,124800,1676146200,25050,25050,25050,25050,11
20240621,124700,1675870650,25050,25050,25050,25050,106
20240621,124600,1673215350,25050,25050,25150,25050,69
20240621,124500,1671483800,25050,25150,25150,25050,102
20240621,124400,1668928600,25050,25150,25150,25050,19
20240621,124300,1668452150,25100,25100,25100,25100,104
20240621,124200,1665841750,25100,25100,25150,25100,550
20240621,124100,1652009900,25150,25050,25150,25050,507
20240621,124000,1639284750,25050,25050,25100,25050,18
20240621,123900,1638833800,25050,25000,25050,25000,365
20240621,123800,1629696050,25000,25000,25000,25000,4
20240621,123700,1629596050,25000,25000,25000,25000,110
20240621,123600,1626846050,25000,25000,25050,25000,109
20240621,123500,1624121000,25000,25000,25000,25000,10
20240621,123400,1623871000,25000,25000,25000,25000,102
20240621,123300,1621321000,25000,25000,25050,25000,15
20240621,123200,1620945950,25000,25000,25000,25000,106
20240621,123100,1618295950,25000,25050,25050,25000,381
20240621,123000,1608770000,25050,25000,25050,25000,207
20240621,122900,1603589950,25000,25000,25000,25000,9
20240621,122800,1603364950,25000,25000,25000,25000,106
20240621,122700,1600714950,25000,25000,25000,25000,1387
20240621,122600,1566039950,25000,25000,25000,25000,105
20240621,122500,1563414950,25000,25000,25000,25000,21
20240621,122400,1562889950,25000,25000,25000,25000,102
20240621,122300,1560339950,25000,25000,25000,25000,36
20240621,122200,1559439950,25000,25000,25000,25000,121
20240621,122100,1556414950,25000,25000,25050,25000,62
20240621,122000,1554862650,25050,25050,25050,25050,18
20240621,121900,1554411750,25050,25050,25050,25050,110
20240621,121800,1551656250,25050,25050,25050,25050,4
20240621,121700,1551556050,25050,25050,25100,25050,123
20240621,121600,1548474850,25050,25050,25050,25050,11
20240621,121500,1548199300,25050,25050,25050,25050,103
20240621,121400,1545619150,25050,25050,25050,25050,13
20240621,121300,1545293500,25050,25050,25050,25000,112
20240621,121200,1542493350,25050,25050,25050,25050,7
20240621,121100,1542318000,25050,25050,25050,25000,156
20240621,121000,1538415300,25050,25000,25050,25000,76
20240621,120900,1536515100,25000,25050,25050,25000,50
20240621,120800,1535262900,25050,25050,25050,25000,127
20240621,120700,1532082600,25050,25050,25050,25050,8
20240621,120600,1531882200,25050,25000,25050,25000,65
20240621,120500,1530256550,25000,25000,25000,25000,101
20240621,120400,1527731550,25000,25000,25000,25000,12
20240621,120300,1527431550,25000,25050,25050,25000,120
20240621,120200,1524430550,25000,25000,25000,25000,15
20240621,120100,1524055550,25000,25000,25050,25000,520
20240621,120000,1511044800,25000,25050,25050,25000,193
20240621,115900,1506210550,25050,25050,25050,25000,56
20240621,115800,1504807800,25050,25000,25050,25000,118
20240621,115700,1501857700,25100,25100,25100,25100,0
20240621,115600,1501857700,25100,25000,25100,25000,150
20240621,115500,1498103800,25100,25000,25100,25000,412
20240621,115400,1487762900,25000,25000,25000,25000,114
20240621,115300,1484912900,25000,25000,25050,25000,17
20240621,115200,1484487600,25000,25000,25000,25000,105
20240621,115100,1481862600,25000,25000,25050,25000,209
20240621,115000,1476627700,25050,25000,25050,25000,214
20240621,114900,1471277300,25000,25000,25000,25000,315
20240621,114800,1463402300,24950,25000,25000,24950,469
20240621,114700,1451682400,25000,25000,25000,25000,18
20240621,114600,1451232400,25000,24950,25000,24950,341
20240621,114500,1442707550,24950,24950,24950,24950,12
20240621,114400,1442408150,24950,24950,25000,24950,504
20240621,114300,1429813400,24950,24950,24950,24950,157
20240621,114200,1425896250,25000,24950,25000,24950,44
20240621,114100,1424796450,24950,24950,25000,24950,114
20240621,114000,1421952100,25000,25000,25000,25000,15
20240621,113900,1421577100,24950,24950,24950,24950,116
20240621,113800,1418682900,24950,24950,24950,24950,2
20240621,113700,1418633000,24950,24950,25000,24950,115
20240621,113600,1415763600,24950,24950,24950,24950,4
20240621,113500,1415663800,24950,24950,25000,24950,114
20240621,113400,1412819450,24950,24950,24950,24950,148
20240621,113300,1409126850,24950,24950,24950,24950,157
20240621,113200,1405209700,24950,24950,24950,24950,5
20240621,113100,1405084950,24950,24950,25000,24950,165
20240621,113000,1400965650,24950,24950,24950,24950,137
20240621,112900,1397547500,24950,24950,24950,24950,166
20240621,112800,1393405800,24950,24950,24950,24950,14
20240621,112700,1393056500,24950,24950,25000,24950,109
20240621,112600,1390336700,24950,24950,24950,24950,50
20240621,112500,1389089200,24950,24950,24950,24950,103
20240621,112400,1386519350,24950,24950,24950,24950,114
20240621,112300,1383675050,24950,24950,24950,24950,2
20240621,112200,1383625150,24950,24950,24950,24950,116
20240621,112100,1380730950,24950,24950,24950,24950,0
20240621,112000,1380730950,24950,24950,24950,24950,117
20240621,111900,1377811800,24950,24950,25000,24950,7
20240621,111800,1377637050,24950,24950,24950,24950,108
20240621,111700,1374942450,24950,24950,25000,24950,149
20240621,111600,1371224850,24950,25000,25000,24950,128
20240621,111500,1368030650,24950,25000,25000,24950,5
20240621,111400,1367905750,24950,24950,24950,24950,159
20240621,111300,1363938700,24950,24950,24950,24950,22
20240621,111200,1363389800,24950,24950,24950,24950,115
20240621,111100,1360520550,25000,24950,25000,24950,4
20240621,111000,1360420650,24950,24950,24950,24950,116
20240621,110900,1357526450,24950,24950,24950,24950,109
20240621,110800,1354806900,24950,24950,24950,24950,151
20240621,110700,1351039450,24950,25000,25000,24950,877
20240621,110600,1329114550,25000,25000,25000,25000,12
20240621,110500,1328814550,25000,25000,25050,25000,301
20240621,110400,1321284550,25000,25000,25000,25000,25
20240621,110300,1320659550,25000,25000,25000,25000,173
20240621,110200,1316334550,25000,25000,25000,25000,4
20240621,110100,1316234550,25000,25000,25000,25000,113
20240621,110000,1313409550,25000,25000,25000,25000,6
20240621,105900,1313259550,25000,25000,25000,25000,912
20240621,105800,1290459550,25000,25050,25050,25000,39
20240621,105700,1289484450,25000,25000,25000,25000,118
20240621,105600,1286534450,25000,25000,25000,25000,2
20240621,105500,1286484450,25000,25000,25050,25000,480
20240621,105400,1274482800,25000,24950,25000,24950,146
20240621,105300,1270833050,24950,24950,24950,24950,116
20240621,105200,1267938850,24950,24950,24950,24950,53
20240621,105100,1266616500,24950,24950,24950,24950,108
20240621,105000,1263921900,24950,24950,24950,24950,118
20240621,104900,1260977800,24950,24950,24950,24950,79
20240621,104800,1259006750,25000,24950,25000,24950,103
20240621,104700,1256436850,24950,24950,25000,24950,28
20240621,104600,1255738000,25000,25000,25000,25000,78
20240621,104500,1253788000,25000,25000,25000,25000,169
20240621,104400,1249563000,25000,25050,25050,24950,28
20240621,104300,1248862700,25000,25000,25000,25000,3
20240621,104200,1248787700,25050,24950,25050,24950,102
20240621,104100,1246242600,25000,24950,25000,24950,308
20240621,104000,1238542750,24950,24950,24950,24950,103
20240621,103900,1235972900,25000,25000,25000,25000,257
20240621,103800,1229547900,25000,25000,25000,25000,394
20240621,103700,1219697900,25050,25000,25050,25000,31
20240621,103600,1218921450,25000,25050,25050,25000,119
20240621,103500,1215945500,25000,25000,25000,25000,3
20240621,103400,1215870500,25000,25000,25000,25000,132
20240621,103300,1212570500,25000,25000,25000,25000,78
20240621,103200,1210620500,25000,25000,25000,25000,59
20240621,103100,1209145500,25000,25000,25050,25000,143
20240621,103000,1205568500,25050,25050,25050,25050,0
20240621,102900,1205568500,25050,25000,25050,25000,129
20240621,102800,1202343450,25000,24950,25000,24950,227
20240621,102700,1196678500,24950,24950,24950,24950,132
20240621,102600,1193385100,25000,24950,25000,24950,24
20240621,102500,1192785200,25000,25000,25000,24950,248
20240621,102400,1186590250,25000,25000,25000,25000,83
20240621,102300,1184515250,25000,25000,25000,25000,24
20240621,102200,1183915250,25050,24950,25050,24950,11
20240621,102100,1183640250,25000,25000,25000,25000,230
20240621,102000,1177890250,25000,25000,25000,25000,64
20240621,101900,1176290250,25000,25050,25100,25000,498
20240621,101800,1163836700,25000,25050,25050,25000,31
20240621,101700,1163060200,25000,25000,25050,25000,333
20240621,101600,1154723700,25000,25000,25000,25000,22
20240621,101500,1154173700,25000,25000,25000,25000,154
20240621,101400,1150323700,25000,24950,25000,24950,150
20240621,101300,1146578700,25000,25000,25000,25000,500
20240621,101200,1134078700,24950,25000,25000,24950,189
20240621,101100,1129359650,25000,25000,25000,24950,521
20240621,101000,1116345650,25000,25000,25000,24950,294
20240621,100900,1109000650,25000,25000,25000,24950,14
20240621,100800,1108650700,25000,25000,25000,25000,123
20240621,100700,1105575700,25000,25000,25000,25000,53
20240621,100600,1104250700,25000,25000,25000,25000,101
20240621,100500,1101725700,25000,24950,25000,24950,1162
20240621,100400,1072700950,24950,25000,25000,24950,127
20240621,100300,1069531050,25000,25000,25000,25000,154
20240621,100200,1065681050,24950,25000,25000,24950,105
20240621,100100,1063061100,25000,24950,25000,24950,6
20240621,100000,1062911350,24950,24950,25000,24950,129
20240621,095900,1059691550,24950,24950,24950,24950,21
20240621,095800,1059167600,24950,25000,25000,24950,646
20240621,095700,1043048250,24950,25000,25000,24950,308
20240621,095600,1035348350,24950,25000,25000,24950,243
20240621,095500,1029278350,25000,24950,25000,24950,106
20240621,095400,1026633400,24950,25000,25000,24950,28
20240621,095300,1025933500,24950,25000,25000,24950,253
20240621,095200,1019620900,24950,24950,24950,24950,2
20240621,095100,1019571000,24950,24950,24950,24950,220
20240621,095000,1014082000,25000,25000,25000,25000,100
20240621,094900,1011582000,24950,24950,25000,24950,193
20240621,094800,1006766600,24950,24950,24950,24950,43
20240621,094700,1005693750,24950,24950,24950,24950,102
20240621,094600,1003148850,24950,24950,24950,24950,41
20240621,094500,1002125900,24950,24950,25000,24950,353
20240621,094400,993318500,24950,24900,24950,24900,62
20240621,094300,991771700,24900,24950,24950,24900,101
20240621,094200,989256750,24950,24900,24950,24900,1100
20240621,094100,961861750,24850,24850,24850,24850,152
20240621,094000,958084550,24850,24900,24900,24850,3
20240621,093900,958009950,24900,24900,24900,24900,24
20240621,093800,957412350,24900,24900,24900,24900,144
20240621,093700,953826750,24900,25000,25000,24900,256
20240621,093600,947452050,25000,24850,25000,24850,401
20240621,093500,937454150,24900,24900,24900,24900,62
20240621,093400,935910350,24900,24900,24900,24850,488
20240621,093300,923780050,24900,24900,24900,24900,37
20240621,093200,922858750,24900,24850,24900,24850,105
20240621,093100,920249450,24850,24850,24850,24800,569
20240621,093000,906118400,24850,24900,24950,24850,361
20240621,092900,897141200,24850,24800,24850,24800,177
20240621,092800,892748350,24800,24800,24800,24750,215
20240621,092700,887421450,24750,24850,24900,24750,990
20240621,092600,862868000,24850,24800,24850,24800,112
20240621,092500,860090300,24800,24750,24900,24750,282
20240621,092400,853097300,24800,24750,24800,24750,680
20240621,092300,836265450,24750,24800,24800,24700,2695
20240621,092200,769596100,24800,24750,24850,24750,707
20240621,092100,752074200,24750,24750,24800,24750,308
20240621,092000,744447400,24800,24800,24850,24750,600
20240621,091900,729569600,24800,24800,24850,24750,295
20240621,091800,722256800,24800,24800,24800,24750,997
20240621,091700,697559950,24750,24850,24850,24700,4210
20240621,091600,593312500,24800,24800,24850,24800,702
20240621,091500,575901000,24800,24900,24900,24800,840
20240621,091400,555058000,24900,24950,24950,24800,3989
20240621,091300,455826200,24900,25000,25000,24900,2485
20240621,091200,393828950,25050,25100,25100,25000,3026
20240621,091100,318153050,25050,25050,25100,25000,440
20240621,091000,307136050,25050,25000,25050,25000,2004
20240621,090900,257035750,25050,25050,25050,25000,254
20240621,090800,250678050,25000,25100,25100,25000,3779
20240621,090700,155996450,25100,25150,25150,25100,736
20240621,090600,137495350,25100,25100,25150,25100,106
20240621,090500,134834700,25100,25100,25100,25100,135
20240621,090400,131446200,25100,25100,25100,25050,167
20240621,090300,127254700,25050,25100,25100,25050,520
20240621,090200,114222150,25100,25100,25100,25100,985
20240621,090100,89498650,25100,25150,25200,25100,1453
20240621,090000,52983800,25150,25200,25250,25150,2102