KissMeData/181710/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203300,497201350,22150,22150,22150,22150,996
20240604,203200,497201350,22150,22150,22150,22150,0
20240604,203100,497201350,22150,22150,22150,22150,0
20240604,203000,497201350,22150,22150,22150,22150,0
20240604,202900,497201350,22150,22150,22150,22150,0
20240604,202800,497201350,22150,22150,22150,22150,0
20240604,202700,497201350,22150,22150,22150,22150,0
20240604,202600,497201350,22150,22150,22150,22150,0
20240604,202500,497201350,22150,22150,22150,22150,0
20240604,202400,497201350,22150,22150,22150,22150,0
20240604,202300,497201350,22150,22150,22150,22150,0
20240604,202200,497201350,22150,22150,22150,22150,0
20240604,202100,497201350,22150,22150,22150,22150,0
20240604,202000,497201350,22150,22150,22150,22150,0
20240604,201900,497201350,22150,22150,22150,22150,0
20240604,201800,497201350,22150,22150,22150,22150,0
20240604,201700,497201350,22150,22150,22150,22150,0
20240604,201600,497201350,22150,22150,22150,22150,0
20240604,201500,497201350,22150,22150,22150,22150,0
20240604,201400,497201350,22150,22150,22150,22150,0
20240604,201300,497201350,22150,22150,22150,22150,0
20240604,201200,497201350,22150,22150,22150,22150,0
20240604,201100,497201350,22150,22150,22150,22150,0
20240604,201000,497201350,22150,22150,22150,22150,0
20240604,200900,497201350,22150,22150,22150,22150,0
20240604,200800,497201350,22150,22150,22150,22150,0
20240604,200700,497201350,22150,22150,22150,22150,0
20240604,200600,497201350,22150,22150,22150,22150,0
20240604,200500,497201350,22150,22150,22150,22150,0
20240604,200400,497201350,22150,22150,22150,22150,0
20240604,200300,497201350,22150,22150,22150,22150,996
20240604,200200,497201350,22150,22150,22150,22150,0
20240604,200100,497201350,22150,22150,22150,22150,0
20240604,200000,497201350,22150,22150,22150,22150,0
20240604,195900,497201350,22150,22150,22150,22150,0
20240604,195800,497201350,22150,22150,22150,22150,0
20240604,195700,497201350,22150,22150,22150,22150,0
20240604,195600,497201350,22150,22150,22150,22150,0
20240604,195500,497201350,22150,22150,22150,22150,0
20240604,195400,497201350,22150,22150,22150,22150,0
20240604,195300,497201350,22150,22150,22150,22150,0
20240604,195200,497201350,22150,22150,22150,22150,0
20240604,195100,497201350,22150,22150,22150,22150,0
20240604,195000,497201350,22150,22150,22150,22150,0
20240604,194900,497201350,22150,22150,22150,22150,0
20240604,194800,497201350,22150,22150,22150,22150,0
20240604,194700,497201350,22150,22150,22150,22150,0
20240604,194600,497201350,22150,22150,22150,22150,0
20240604,194500,497201350,22150,22150,22150,22150,0
20240604,194400,497201350,22150,22150,22150,22150,0
20240604,194300,497201350,22150,22150,22150,22150,0
20240604,194200,497201350,22150,22150,22150,22150,0
20240604,194100,497201350,22150,22150,22150,22150,0
20240604,194000,497201350,22150,22150,22150,22150,0
20240604,193900,497201350,22150,22150,22150,22150,0
20240604,193800,497201350,22150,22150,22150,22150,0
20240604,193700,497201350,22150,22150,22150,22150,0
20240604,193600,497201350,22150,22150,22150,22150,0
20240604,193500,497201350,22150,22150,22150,22150,0
20240604,193400,497201350,22150,22150,22150,22150,0
20240604,193300,497201350,22150,22150,22150,22150,996
20240604,193200,497201350,22150,22150,22150,22150,0
20240604,193100,497201350,22150,22150,22150,22150,0
20240604,193000,497201350,22150,22150,22150,22150,0
20240604,192900,497201350,22150,22150,22150,22150,0
20240604,192800,497201350,22150,22150,22150,22150,0
20240604,192700,497201350,22150,22150,22150,22150,0
20240604,192600,497201350,22150,22150,22150,22150,0
20240604,192500,497201350,22150,22150,22150,22150,0
20240604,192400,497201350,22150,22150,22150,22150,0
20240604,192300,497201350,22150,22150,22150,22150,0
20240604,192200,497201350,22150,22150,22150,22150,0
20240604,192100,497201350,22150,22150,22150,22150,0
20240604,192000,497201350,22150,22150,22150,22150,0
20240604,191900,497201350,22150,22150,22150,22150,0
20240604,191800,497201350,22150,22150,22150,22150,0
20240604,191700,497201350,22150,22150,22150,22150,0
20240604,191600,497201350,22150,22150,22150,22150,0
20240604,191500,497201350,22150,22150,22150,22150,0
20240604,191400,497201350,22150,22150,22150,22150,0
20240604,191300,497201350,22150,22150,22150,22150,0
20240604,191200,497201350,22150,22150,22150,22150,0
20240604,191100,497201350,22150,22150,22150,22150,0
20240604,191000,497201350,22150,22150,22150,22150,0
20240604,190900,497201350,22150,22150,22150,22150,0
20240604,190800,497201350,22150,22150,22150,22150,0
20240604,190700,497201350,22150,22150,22150,22150,0
20240604,190600,497201350,22150,22150,22150,22150,0
20240604,190500,497201350,22150,22150,22150,22150,0
20240604,190400,497201350,22150,22150,22150,22150,0
20240604,190300,497201350,22150,22150,22150,22150,996
20240604,190200,497201350,22150,22150,22150,22150,0
20240604,190100,497201350,22150,22150,22150,22150,0
20240604,190000,497201350,22150,22150,22150,22150,0
20240604,185900,497201350,22150,22150,22150,22150,0
20240604,185800,497201350,22150,22150,22150,22150,0
20240604,185700,497201350,22150,22150,22150,22150,0
20240604,185600,497201350,22150,22150,22150,22150,0
20240604,185500,497201350,22150,22150,22150,22150,0
20240604,185400,497201350,22150,22150,22150,22150,0
20240604,185300,497201350,22150,22150,22150,22150,0
20240604,185200,497201350,22150,22150,22150,22150,0
20240604,185100,497201350,22150,22150,22150,22150,0
20240604,185000,497201350,22150,22150,22150,22150,0
20240604,184900,497201350,22150,22150,22150,22150,0
20240604,184800,497201350,22150,22150,22150,22150,0
20240604,184700,497201350,22150,22150,22150,22150,0
20240604,184600,497201350,22150,22150,22150,22150,0
20240604,184500,497201350,22150,22150,22150,22150,0
20240604,184400,497201350,22150,22150,22150,22150,0
20240604,184300,497201350,22150,22150,22150,22150,0
20240604,184200,497201350,22150,22150,22150,22150,0
20240604,184100,497201350,22150,22150,22150,22150,0
20240604,184000,497201350,22150,22150,22150,22150,0
20240604,183900,497201350,22150,22150,22150,22150,0
20240604,183800,497201350,22150,22150,22150,22150,0
20240604,183700,497201350,22150,22150,22150,22150,0
20240604,183600,497201350,22150,22150,22150,22150,0
20240604,183500,497201350,22150,22150,22150,22150,0
20240604,183400,497201350,22150,22150,22150,22150,0
20240604,183300,497201350,22150,22150,22150,22150,996
20240604,183200,497201350,22150,22150,22150,22150,0
20240604,183100,497201350,22150,22150,22150,22150,0
20240604,183000,497201350,22150,22150,22150,22150,0
20240604,182900,497201350,22150,22150,22150,22150,0
20240604,182800,497201350,22150,22150,22150,22150,0
20240604,182700,497201350,22150,22150,22150,22150,0
20240604,182600,497201350,22150,22150,22150,22150,0
20240604,182500,497201350,22150,22150,22150,22150,0
20240604,182400,497201350,22150,22150,22150,22150,0
20240604,182300,497201350,22150,22150,22150,22150,0
20240604,182200,497201350,22150,22150,22150,22150,0
20240604,182100,497201350,22150,22150,22150,22150,0
20240604,182000,497201350,22150,22150,22150,22150,0
20240604,181900,497201350,22150,22150,22150,22150,0
20240604,181800,497201350,22150,22150,22150,22150,0
20240604,181700,497201350,22150,22150,22150,22150,0
20240604,181600,497201350,22150,22150,22150,22150,0
20240604,181500,497201350,22150,22150,22150,22150,0
20240604,181400,497201350,22150,22150,22150,22150,0
20240604,181300,497201350,22150,22150,22150,22150,0
20240604,181200,497201350,22150,22150,22150,22150,0
20240604,181100,497201350,22150,22150,22150,22150,0
20240604,181000,497201350,22150,22150,22150,22150,0
20240604,180900,497201350,22150,22150,22150,22150,0
20240604,180800,497201350,22150,22150,22150,22150,0
20240604,180700,497201350,22150,22150,22150,22150,0
20240604,180600,497201350,22150,22150,22150,22150,0
20240604,180500,497201350,22150,22150,22150,22150,0
20240604,180400,497201350,22150,22150,22150,22150,0
20240604,180300,497201350,22150,22150,22150,22150,996
20240604,180200,497201350,22150,22150,22150,22150,0
20240604,180100,497201350,22150,22150,22150,22150,0
20240604,180000,497201350,22150,22150,22150,22150,0
20240604,175900,497201350,22150,22150,22150,22150,0
20240604,175800,497201350,22150,22150,22150,22150,0
20240604,175700,497201350,22150,22150,22150,22150,0
20240604,175600,497201350,22150,22150,22150,22150,0
20240604,175500,497201350,22150,22150,22150,22150,0
20240604,175400,497201350,22150,22150,22150,22150,0
20240604,175300,497201350,22150,22150,22150,22150,0
20240604,175200,497201350,22150,22150,22150,22150,0
20240604,175100,497201350,22150,22150,22150,22150,0
20240604,175000,497201350,22150,22150,22150,22150,0
20240604,174900,497201350,22150,22150,22150,22150,0
20240604,174800,497201350,22150,22150,22150,22150,0
20240604,174700,497201350,22150,22150,22150,22150,0
20240604,174600,497201350,22150,22150,22150,22150,0
20240604,174500,497201350,22150,22150,22150,22150,0
20240604,174400,497201350,22150,22150,22150,22150,0
20240604,174300,497201350,22150,22150,22150,22150,0
20240604,174200,497201350,22150,22150,22150,22150,0
20240604,174100,497201350,22150,22150,22150,22150,0
20240604,174000,497201350,22150,22150,22150,22150,0
20240604,173900,497201350,22150,22150,22150,22150,0
20240604,173800,497201350,22150,22150,22150,22150,0
20240604,173700,497201350,22150,22150,22150,22150,0
20240604,173600,497201350,22150,22150,22150,22150,0
20240604,173500,497201350,22150,22150,22150,22150,0
20240604,173400,497201350,22150,22150,22150,22150,0
20240604,173300,497201350,22150,22150,22150,22150,996
20240604,173200,497201350,22150,22150,22150,22150,0
20240604,173100,497201350,22150,22150,22150,22150,0
20240604,173000,497201350,22150,22150,22150,22150,0
20240604,172900,497201350,22150,22150,22150,22150,0
20240604,172800,497201350,22150,22150,22150,22150,0
20240604,172700,497201350,22150,22150,22150,22150,0
20240604,172600,497201350,22150,22150,22150,22150,0
20240604,172500,497201350,22150,22150,22150,22150,0
20240604,172400,497201350,22150,22150,22150,22150,0
20240604,172300,497201350,22150,22150,22150,22150,0
20240604,172200,497201350,22150,22150,22150,22150,0
20240604,172100,497201350,22150,22150,22150,22150,0
20240604,172000,497201350,22150,22150,22150,22150,0
20240604,171900,497201350,22150,22150,22150,22150,0
20240604,171800,497201350,22150,22150,22150,22150,0
20240604,171700,497201350,22150,22150,22150,22150,0
20240604,171600,497201350,22150,22150,22150,22150,0
20240604,171500,497201350,22150,22150,22150,22150,0
20240604,171400,497201350,22150,22150,22150,22150,0
20240604,171300,497201350,22150,22150,22150,22150,0
20240604,171200,497201350,22150,22150,22150,22150,0
20240604,171100,497201350,22150,22150,22150,22150,0
20240604,171000,497201350,22150,22150,22150,22150,0
20240604,170900,497201350,22150,22150,22150,22150,0
20240604,170800,497201350,22150,22150,22150,22150,0
20240604,170700,497201350,22150,22150,22150,22150,0
20240604,170600,497201350,22150,22150,22150,22150,0
20240604,170500,497201350,22150,22150,22150,22150,0
20240604,170400,497201350,22150,22150,22150,22150,0
20240604,170300,497201350,22150,22150,22150,22150,996
20240604,170200,497201350,22150,22150,22150,22150,0
20240604,170100,497201350,22150,22150,22150,22150,0
20240604,170000,497201350,22150,22150,22150,22150,0
20240604,165900,497201350,22150,22150,22150,22150,0
20240604,165800,497201350,22150,22150,22150,22150,0
20240604,165700,497201350,22150,22150,22150,22150,0
20240604,165600,497201350,22150,22150,22150,22150,0
20240604,165500,497201350,22150,22150,22150,22150,0
20240604,165400,497201350,22150,22150,22150,22150,0
20240604,165300,497201350,22150,22150,22150,22150,0
20240604,165200,497201350,22150,22150,22150,22150,0
20240604,165100,497201350,22150,22150,22150,22150,0
20240604,165000,497201350,22150,22150,22150,22150,0
20240604,164900,497201350,22150,22150,22150,22150,0
20240604,164800,497201350,22150,22150,22150,22150,0
20240604,164700,497201350,22150,22150,22150,22150,0
20240604,164600,497201350,22150,22150,22150,22150,0
20240604,164500,497201350,22150,22150,22150,22150,0
20240604,164400,497201350,22150,22150,22150,22150,0
20240604,164300,497201350,22150,22150,22150,22150,0
20240604,164200,497201350,22150,22150,22150,22150,0
20240604,164100,497201350,22150,22150,22150,22150,0
20240604,164000,497201350,22150,22150,22150,22150,0
20240604,163900,497201350,22150,22150,22150,22150,0
20240604,163800,497201350,22150,22150,22150,22150,0
20240604,163700,497201350,22150,22150,22150,22150,0
20240604,163600,497201350,22150,22150,22150,22150,0
20240604,163500,497201350,22150,22150,22150,22150,0
20240604,163400,497201350,22150,22150,22150,22150,0
20240604,163300,497201350,22150,22150,22150,22150,996
20240604,163200,497201350,22150,22150,22150,22150,0
20240604,163100,497201350,22150,22150,22150,22150,0
20240604,163000,497201350,22150,22150,22150,22150,0
20240604,162900,497201350,22150,22150,22150,22150,0
20240604,162800,497201350,22150,22150,22150,22150,0
20240604,162700,497201350,22150,22150,22150,22150,0
20240604,162600,497201350,22150,22150,22150,22150,0
20240604,162500,497201350,22150,22150,22150,22150,0
20240604,162400,497201350,22150,22150,22150,22150,0
20240604,162300,497201350,22150,22150,22150,22150,0
20240604,162200,497201350,22150,22150,22150,22150,0
20240604,162100,497201350,22150,22150,22150,22150,0
20240604,162000,497201350,22150,22150,22150,22150,0
20240604,161900,497201350,22150,22150,22150,22150,0
20240604,161800,497201350,22150,22150,22150,22150,0
20240604,161700,497201350,22150,22150,22150,22150,0
20240604,161600,497201350,22150,22150,22150,22150,0
20240604,161500,497201350,22150,22150,22150,22150,0
20240604,161400,497201350,22150,22150,22150,22150,0
20240604,161300,497201350,22150,22150,22150,22150,0
20240604,161200,497201350,22150,22150,22150,22150,0
20240604,161100,497201350,22150,22150,22150,22150,0
20240604,161000,497201350,22150,22150,22150,22150,0
20240604,160900,497201350,22150,22150,22150,22150,0
20240604,160800,497201350,22150,22150,22150,22150,0
20240604,160700,497201350,22150,22150,22150,22150,0
20240604,160600,497201350,22150,22150,22150,22150,0
20240604,160500,497201350,22150,22150,22150,22150,0
20240604,160400,497201350,22150,22150,22150,22150,0
20240604,160300,497201350,22150,22150,22150,22150,996
20240604,160200,497201350,22150,22150,22150,22150,0
20240604,160100,497201350,22150,22150,22150,22150,0
20240604,160000,497201350,22150,22150,22150,22150,0
20240604,155900,497201350,22150,22150,22150,22150,0
20240604,155800,497201350,22150,22150,22150,22150,0
20240604,155700,497201350,22150,22150,22150,22150,0
20240604,155600,497201350,22150,22150,22150,22150,0
20240604,155500,497201350,22150,22150,22150,22150,0
20240604,155400,497201350,22150,22150,22150,22150,0
20240604,155300,497201350,22150,22150,22150,22150,0
20240604,155200,497201350,22150,22150,22150,22150,0
20240604,155100,497201350,22150,22150,22150,22150,0
20240604,155000,497201350,22150,22150,22150,22150,0
20240604,154900,497201350,22150,22150,22150,22150,0
20240604,154800,497201350,22150,22150,22150,22150,0
20240604,154700,497201350,22150,22150,22150,22150,0
20240604,154600,497201350,22150,22150,22150,22150,0
20240604,154500,497201350,22150,22150,22150,22150,0
20240604,154400,497201350,22150,22150,22150,22150,0
20240604,154300,497201350,22150,22150,22150,22150,0
20240604,154200,497201350,22150,22150,22150,22150,0
20240604,154100,497201350,22150,22150,22150,22150,0
20240604,154000,497201350,22150,22150,22150,22150,0
20240604,153900,497201350,22150,22150,22150,22150,0
20240604,153800,497201350,22150,22150,22150,22150,0
20240604,153700,497201350,22150,22150,22150,22150,0
20240604,153600,497201350,22150,22150,22150,22150,0
20240604,153500,497201350,22150,22150,22150,22150,0
20240604,153400,497201350,22150,22150,22150,22150,0
20240604,153300,497201350,22150,22150,22150,22150,996
20240604,153200,497201350,22150,22150,22150,22150,0
20240604,153100,497201350,22150,22150,22150,22150,0
20240604,153000,497201350,22150,22150,22150,22150,996
20240604,152900,475139950,22100,22100,22100,22100,0
20240604,152800,475139950,22100,22100,22100,22100,0
20240604,152700,475139950,22100,22100,22100,22100,0
20240604,152600,475139950,22100,22100,22100,22100,0
20240604,152500,475139950,22100,22100,22100,22100,0
20240604,152400,475139950,22100,22100,22100,22100,0
20240604,152300,475139950,22100,22100,22100,22100,0
20240604,152200,475139950,22100,22100,22100,22100,0
20240604,152100,475139950,22100,22100,22100,22100,0
20240604,152000,475139950,22100,22100,22100,22100,0
20240604,151900,475139950,22100,22100,22100,22050,54
20240604,151800,473946950,22100,22100,22150,22100,79
20240604,151700,472200650,22100,22100,22150,22100,237
20240604,151600,466962900,22100,22100,22150,22100,68
20240604,151500,465458400,22100,22050,22100,22050,62
20240604,151400,464090350,22050,22100,22150,22050,146
20240604,151300,460861700,22100,22100,22150,22100,40
20240604,151200,459976150,22100,22100,22150,22100,85
20240604,151100,458095350,22150,22100,22150,22050,75
20240604,151000,456436050,22100,22100,22150,22050,57
20240604,150900,455175350,22100,22100,22200,22050,33
20240604,150800,454445200,22050,22050,22150,22050,75
20240604,150700,452785300,22100,22100,22150,22050,124
20240604,150600,450043300,22100,22100,22150,22100,63
20240604,150500,448648250,22100,22100,22150,22100,104
20240604,150400,446348850,22100,22100,22150,22050,70
20240604,150300,444801050,22050,22050,22100,22050,37
20240604,150200,443983800,22100,22100,22150,22050,538
20240604,150100,432093000,22100,22100,22150,22100,38
20240604,150000,431251800,22100,22100,22150,22100,79
20240604,145900,429502950,22100,22100,22150,22100,42
20240604,145800,428573150,22100,22100,22150,22100,62
20240604,145700,427200650,22100,22100,22150,22100,40
20240604,145600,426315100,22100,22100,22150,22100,75
20240604,145500,424654800,22100,22150,22200,22100,329
20240604,145400,417366300,22150,22150,22200,22150,68
20240604,145300,415857450,22150,22200,22200,22150,64
20240604,145200,414438300,22200,22200,22200,22150,70
20240604,145100,412885000,22150,22200,22200,22150,28
20240604,145000,412263450,22150,22150,22200,22150,68
20240604,144900,410754550,22200,22150,22200,22150,33
20240604,144800,410022200,22200,22150,22200,22100,44
20240604,144700,409046500,22150,22150,22200,22150,35
20240604,144600,408269850,22150,22200,22200,22150,55
20240604,144500,407049900,22200,22200,22200,22200,32
20240604,144400,406339500,22200,22150,22200,22100,68
20240604,144300,404830950,22150,22150,22200,22150,42
20240604,144200,403898900,22200,22200,22200,22150,65
20240604,144100,402456500,22150,22150,22200,22150,34
20240604,144000,401701900,22200,22200,22200,22150,67
20240604,143900,400215150,22200,22200,22200,22150,319
20240604,143800,393133400,22200,22200,22200,22150,257
20240604,143700,387438500,22200,22150,22200,22150,30
20240604,143600,386772550,22200,22200,22200,22150,64
20240604,143500,385352300,22200,22200,22200,22200,34
20240604,143400,384597500,22200,22200,22200,22150,68
20240604,143300,383088400,22200,22200,22200,22150,53
20240604,143200,381911850,22200,22250,22250,22150,68
20240604,143100,380401300,22200,22200,22200,22200,324
20240604,143000,373208500,22200,22200,22200,22150,69
20240604,142900,371677250,22150,22200,22200,22150,30
20240604,142800,371011350,22150,22200,22200,22150,72
20240604,142700,369413500,22200,22200,22200,22200,31
20240604,142600,368725300,22150,22200,22200,22150,59
20240604,142500,367416050,22200,22200,22200,22200,39
20240604,142400,366550250,22200,22200,22200,22150,58
20240604,142300,365263200,22200,22200,22200,22200,33
20240604,142200,364530600,22150,22200,22200,22150,68
20240604,142100,363021550,22150,22150,22200,22150,31
20240604,142000,362333450,22200,22200,22250,22150,181
20240604,141900,358313950,22200,22150,22200,22150,140
20240604,141800,355211600,22100,22150,22250,22100,1522
20240604,141700,321492100,22100,22100,22150,22100,35
20240604,141600,320717500,22150,22150,22150,22150,45
20240604,141500,319720750,22100,22100,22150,22100,16
20240604,141400,319367050,22100,22100,22100,22100,0
20240604,141300,319367050,22100,22150,22150,22100,15
20240604,141200,319035350,22150,22150,22150,22150,2
20240604,141100,318991050,22100,22100,22100,22100,11
20240604,141000,318747950,22100,22100,22150,22100,5
20240604,140900,318637350,22100,22100,22100,22100,704
20240604,140800,303078950,22100,22100,22100,22050,4
20240604,140700,302990600,22050,22050,22050,22050,11
20240604,140600,302748050,22050,22050,22100,22050,5
20240604,140500,302637650,22050,22050,22050,22050,10
20240604,140400,302417150,22050,22050,22100,22050,4
20240604,140300,302328850,22050,22050,22050,22050,11
20240604,140200,302086300,22050,22050,22050,22050,1
20240604,140100,302064250,22050,22100,22100,22050,86
20240604,140000,300164150,22050,22050,22050,22050,11
20240604,135900,299921600,22050,22050,22050,22050,11
20240604,135800,299679050,22050,22100,22100,22050,101
20240604,135700,297447000,22050,22050,22050,22050,1021
20240604,135600,274933950,22050,22100,22100,22050,2
20240604,135500,274889800,22100,22050,22100,22050,15
20240604,135400,274558950,22050,22050,22050,22050,0
20240604,135300,274558950,22050,22050,22050,22050,10
20240604,135200,274338450,22050,22050,22050,22050,1
20240604,135100,274316400,22050,22050,22050,22050,12
20240604,135000,274051800,22050,22050,22050,22050,11
20240604,134900,273809250,22050,22050,22050,22050,11
20240604,134800,273566700,22050,22050,22050,22050,1
20240604,134700,273544650,22050,22050,22100,22050,12
20240604,134600,273280000,22050,22050,22050,22050,1
20240604,134500,273257950,22050,22050,22050,22050,13
20240604,134400,272971300,22050,22050,22100,22050,15
20240604,134300,272640400,22050,22050,22050,22050,0
20240604,134200,272640400,22050,22050,22050,22050,11
20240604,134100,272397850,22050,22050,22050,22050,1
20240604,134000,272375800,22050,22050,22050,22050,12
20240604,133900,272111200,22100,22100,22100,22100,1
20240604,133800,272089100,22050,22050,22050,22050,13
20240604,133700,271802450,22050,22050,22050,22050,1
20240604,133600,271780400,22100,22050,22100,22050,20
20240604,133500,271338900,22050,22050,22050,22050,1
20240604,133400,271316850,22050,22050,22050,22050,12
20240604,133300,271052250,22050,22050,22050,22050,0
20240604,133200,271052250,22050,22050,22050,22050,13
20240604,133100,270765600,22050,22050,22050,22050,2
20240604,133000,270721500,22050,22050,22050,22050,17
20240604,132900,270346650,22050,22050,22050,22050,156
20240604,132800,266906850,22000,22000,22000,22000,1
20240604,132700,266884850,22000,22050,22050,22000,839
20240604,132600,248384950,22050,22050,22050,22050,211
20240604,132500,243732400,22050,22050,22050,22050,1
20240604,132400,243710350,22050,22050,22050,22050,11
20240604,132300,243467800,22050,22100,22100,22050,7
20240604,132200,243313200,22050,22050,22050,22050,12
20240604,132100,243048600,22050,22100,22100,22050,12
20240604,132000,242783450,22050,22050,22050,22050,11
20240604,131900,242540900,22050,22050,22050,22050,2
20240604,131800,242496800,22050,22050,22050,22050,12
20240604,131700,242232200,22050,22050,22050,22050,1
20240604,131600,242210150,22050,22050,22050,22050,11
20240604,131500,241967600,22050,22100,22100,22050,16
20240604,131400,241614050,22050,22050,22050,22050,13
20240604,131300,241327400,22050,22050,22050,22050,2
20240604,131200,241283300,22100,22050,22100,22050,29
20240604,131100,240643000,22050,22050,22050,22050,1
20240604,131000,240620950,22050,22050,22050,22050,12
20240604,130900,240356350,22050,22050,22050,22050,2
20240604,130800,240312250,22050,22050,22050,22050,11
20240604,130700,240069700,22100,22050,22100,22050,3
20240604,130600,240003450,22050,22100,22100,22050,27
20240604,130500,239407300,22050,22050,22050,22050,11
20240604,130400,239164750,22050,22050,22050,22050,1
20240604,130300,239142700,22100,22050,22100,22050,53
20240604,130200,237973100,22100,22100,22100,22100,0
20240604,130100,237973100,22100,22100,22100,22100,175
20240604,130000,234105600,22100,22100,22150,22100,4
20240604,125900,234017150,22100,22100,22100,22100,13
20240604,125800,233729850,22100,22100,22100,22100,5
20240604,125700,233619350,22100,22100,22100,22100,15
20240604,125600,233287850,22100,22100,22100,22100,3
20240604,125500,233221550,22100,22100,22100,22100,18
20240604,125400,232823750,22100,22100,22100,22100,5
20240604,125300,232713250,22100,22100,22100,22100,13
20240604,125200,232425950,22100,22100,22100,22100,3
20240604,125100,232359650,22100,22100,22150,22100,65
20240604,125000,230923050,22150,22100,22150,22100,11
20240604,124900,230679450,22100,22100,22100,22100,183
20240604,124800,226635150,22050,22050,22050,22050,1
20240604,124700,226613100,22100,22100,22100,22100,42
20240604,124600,225684900,22100,22100,22100,22100,1123
20240604,124500,200866600,22100,22100,22100,22100,12
20240604,124400,200601400,22100,22100,22100,22100,2
20240604,124300,200557200,22100,22100,22100,22100,11
20240604,124200,200314100,22100,22100,22100,22100,3
20240604,124100,200247800,22100,22100,22100,22100,10
20240604,124000,200026800,22100,22100,22100,22100,2
20240604,123900,199982600,22100,22100,22100,22100,13
20240604,123800,199695300,22100,22100,22100,22100,2
20240604,123700,199651100,22100,22100,22100,22100,12
20240604,123600,199385900,22100,22100,22100,22100,111
20240604,123500,196932800,22100,22100,22100,22100,36
20240604,123400,196137200,22100,22100,22100,22100,2
20240604,123300,196093000,22100,22100,22100,22100,12
20240604,123200,195827800,22100,22100,22100,22100,23
20240604,123100,195319500,22100,22100,22100,22100,11
20240604,123000,195076400,22100,22100,22100,22100,3
20240604,122900,195010100,22100,22100,22100,22100,12
20240604,122800,194744900,22100,22100,22100,22100,2
20240604,122700,194700700,22100,22100,22100,22100,12
20240604,122600,194435500,22100,22100,22100,22100,11
20240604,122500,194192400,22100,22100,22100,22100,3
20240604,122400,194126100,22100,22100,22100,22100,17
20240604,122300,193750400,22100,22100,22100,22100,1
20240604,122200,193728300,22100,22100,22100,22100,12
20240604,122100,193463100,22100,22100,22100,22100,1
20240604,122000,193441000,22100,22100,22100,22100,12
20240604,121900,193175800,22100,22100,22100,22100,1
20240604,121800,193153700,22100,22100,22100,22100,12
20240604,121700,192888500,22100,22100,22100,22100,1
20240604,121600,192866400,22100,22100,22100,22100,11
20240604,121500,192623300,22100,22150,22150,22100,2
20240604,121400,192579050,22100,22100,22100,22100,12
20240604,121300,192313850,22100,22100,22100,22100,2
20240604,121200,192269650,22100,22100,22100,22100,11
20240604,121100,192026550,22100,22100,22100,22100,1
20240604,121000,192004450,22100,22100,22100,22100,11
20240604,120900,191761350,22100,22100,22100,22100,1
20240604,120800,191739250,22100,22100,22100,22100,11
20240604,120700,191496150,22100,22100,22100,22100,1
20240604,120600,191474050,22100,22100,22100,22100,10
20240604,120500,191253050,22100,22100,22100,22100,1
20240604,120400,191230950,22100,22100,22100,22100,11
20240604,120300,190987850,22100,22100,22100,22100,1
20240604,120200,190965750,22100,22100,22150,22100,15
20240604,120100,190634100,22100,22100,22100,22100,1
20240604,120000,190612000,22100,22100,22100,22100,10
20240604,115900,190391000,22100,22100,22100,22100,2
20240604,115800,190346800,22100,22100,22100,22100,12
20240604,115700,190081600,22100,22150,22150,22100,3
20240604,115600,190015200,22100,22100,22150,22100,16
20240604,115500,189661350,22100,22100,22100,22100,2
20240604,115400,189617150,22100,22100,22100,22100,13
20240604,115300,189329850,22100,22100,22100,22100,1
20240604,115200,189307750,22100,22100,22100,22100,11
20240604,115100,189064650,22100,22100,22100,22100,1
20240604,115000,189042550,22100,22100,22100,22100,12
20240604,114900,188777350,22100,22100,22100,22100,10
20240604,114800,188556350,22150,22100,22150,22100,4
20240604,114700,188467850,22100,22100,22100,22100,10
20240604,114600,188246850,22100,22100,22100,22100,1
20240604,114500,188224750,22100,22100,22100,22100,12
20240604,114400,187959550,22150,22150,22150,22150,7
20240604,114300,187804500,22100,22100,22100,22100,12
20240604,114200,187539300,22150,22150,22150,22150,2
20240604,114100,187495000,22100,22100,22100,22100,11
20240604,114000,187251900,22100,22100,22100,22100,506
20240604,113900,176069300,22050,22050,22050,22050,12
20240604,113800,175804700,22050,22050,22050,22050,1
20240604,113700,175782650,22050,22050,22050,22050,12
20240604,113600,175518050,22050,22050,22050,22050,2
20240604,113500,175473950,22050,22050,22050,22050,12
20240604,113400,175209350,22050,22050,22050,22050,1
20240604,113300,175187300,22050,22100,22100,22050,112
20240604,113200,172713200,22050,22050,22050,22050,1
20240604,113100,172691150,22050,22100,22100,22050,22
20240604,113000,172205550,22050,22050,22050,22050,2
20240604,112900,172161450,22050,22050,22050,22050,10
20240604,112800,171940950,22050,22050,22100,22050,4
20240604,112700,171852700,22050,22050,22100,22050,13
20240604,112600,171565950,22050,22050,22050,22050,3
20240604,112500,171499800,22050,22050,22050,22050,11
20240604,112400,171257250,22100,22050,22100,22050,46
20240604,112300,170242700,22100,22050,22100,22050,14
20240604,112200,169933850,22050,22050,22050,22050,2
20240604,112100,169889750,22050,22050,22050,22050,11
20240604,112000,169647200,22050,22100,22100,22050,255
20240604,111900,164011750,22050,22050,22050,22050,253
20240604,111800,158433100,22100,22050,22100,22050,3
20240604,111700,158366850,22050,22050,22050,22050,11
20240604,111600,158124300,22050,22100,22100,22050,2
20240604,111500,158080150,22050,22050,22100,22050,12
20240604,111400,157815500,22050,22050,22050,22050,1
20240604,111300,157793450,22050,22050,22050,22050,13
20240604,111200,157506800,22100,22100,22100,22100,4
20240604,111100,157418400,22050,22050,22050,22050,11
20240604,111000,157175850,22050,22050,22050,22050,11
20240604,110900,156933300,22050,22050,22050,22050,1
20240604,110800,156911250,22050,22050,22050,22050,10
20240604,110700,156690750,22050,22050,22050,22050,31
20240604,110600,156007200,22050,22050,22050,22050,11
20240604,110500,155764650,22100,22100,22100,22100,1
20240604,110400,155742550,22050,22050,22050,22050,11
20240604,110300,155500000,22100,22100,22100,22100,0
20240604,110200,155500000,22100,22100,22100,22100,511
20240604,110100,144206900,22150,22150,22150,22150,1
20240604,110000,144184750,22150,22100,22150,22100,3
20240604,105900,144118400,22150,22100,22150,22100,7
20240604,105800,143963450,22100,22100,22100,22100,1
20240604,105700,143941350,22100,22100,22100,22100,22
20240604,105600,143455150,22100,22100,22100,22100,12
20240604,105500,143189950,22100,22100,22100,22100,23
20240604,105400,142681650,22100,22100,22100,22100,1
20240604,105300,142659550,22100,22100,22100,22100,0
20240604,105200,142659550,22100,22100,22100,22100,2
20240604,105100,142615350,22100,22100,22100,22100,1
20240604,105000,142593250,22100,22100,22100,22100,1
20240604,104900,142571150,22100,22100,22100,22100,1
20240604,104800,142549050,22100,22100,22100,22100,1
20240604,104700,142526950,22150,22150,22150,22150,0
20240604,104600,142526950,22150,22150,22150,22150,10
20240604,104500,142305450,22100,22100,22100,22100,1
20240604,104400,142283350,22100,22050,22100,22050,204
20240604,104300,137775000,22050,22050,22050,22050,1
20240604,104200,137752950,22050,22050,22050,22050,0
20240604,104100,137752950,22050,22050,22100,22050,4
20240604,104000,137664700,22050,22050,22050,22050,2
20240604,103900,137620600,22050,22050,22050,22050,1
20240604,103800,137598550,22050,22050,22050,22050,3
20240604,103700,137532400,22050,22050,22050,22050,0
20240604,103600,137532400,22050,22050,22050,22050,2
20240604,103500,137488300,22100,22100,22100,22100,8
20240604,103400,137311500,22050,22050,22050,22050,3
20240604,103300,137245350,22050,22050,22050,22050,1
20240604,103200,137223300,22050,22050,22050,22050,1
20240604,103100,137201250,22100,22100,22100,22100,20
20240604,103000,136759250,22100,22050,22100,22050,10
20240604,102900,136538700,22050,22050,22050,22050,1
20240604,102800,136516650,22050,22050,22050,22050,1
20240604,102700,136494600,22050,22050,22050,22050,0
20240604,102600,136494600,22050,22050,22050,22050,3
20240604,102500,136428450,22050,22050,22050,22050,2
20240604,102400,136384350,22050,22050,22050,22050,0
20240604,102300,136384350,22050,22050,22050,22050,2
20240604,102200,136340250,22050,22050,22050,22050,1
20240604,102100,136318200,22050,22050,22050,22050,2
20240604,102000,136274100,22050,22050,22050,22050,89
20240604,101900,134311650,22000,22050,22050,22000,4
20240604,101800,134223600,22000,22050,22050,22000,2
20240604,101700,134179550,22000,22000,22000,22000,31
20240604,101600,133497550,22000,22000,22000,22000,0
20240604,101500,133497550,22000,22000,22000,22000,3
20240604,101400,133431550,22050,22000,22050,22000,167
20240604,101300,129749300,22050,22050,22050,22050,1
20240604,101200,129727250,22000,22000,22000,22000,3
20240604,101100,129661250,22000,22000,22000,22000,2
20240604,101000,129617250,22050,22050,22050,22000,3
20240604,100900,129551150,22000,22000,22000,22000,0
20240604,100800,129551150,22000,22000,22000,22000,3
20240604,100700,129485150,22000,22000,22000,22000,1
20240604,100600,129463150,22000,22000,22000,22000,1
20240604,100500,129441150,22000,22000,22000,22000,0
20240604,100400,129441150,22000,22000,22000,22000,3
20240604,100300,129375150,22000,22050,22050,22000,3
20240604,100200,129309050,22000,22000,22000,22000,1
20240604,100100,129287050,22050,22000,22050,22000,2
20240604,100000,129243000,22000,22000,22000,22000,3
20240604,095900,129177000,22000,22000,22000,22000,0
20240604,095800,129177000,22000,22000,22000,22000,0
20240604,095700,129177000,22000,22000,22000,22000,2
20240604,095600,129133000,22000,22000,22000,22000,2
20240604,095500,129089000,22000,22000,22000,22000,93
20240604,095400,127043000,21950,21950,21950,21950,456
20240604,095300,117033800,21950,21950,21950,21950,3
20240604,095200,116967950,21950,22000,22000,21950,6
20240604,095100,116836050,22000,22000,22000,22000,7
20240604,095000,116682050,22000,22000,22000,22000,1
20240604,094900,116660050,21950,21950,21950,21950,4
20240604,094800,116572250,21950,21950,21950,21950,1
20240604,094700,116550300,22000,22000,22000,22000,0
20240604,094600,116550300,22000,21950,22000,21950,9
20240604,094500,116352400,22000,22000,22000,22000,96
20240604,094400,114240400,22050,22000,22050,22000,8
20240604,094300,114064050,22000,21950,22000,21950,60
20240604,094200,112744100,21950,22000,22000,21950,169
20240604,094100,109026950,22000,22000,22000,22000,3
20240604,094000,108960950,22000,22000,22000,22000,0
20240604,093900,108960950,22000,22000,22000,22000,44
20240604,093800,107992950,22000,22050,22050,22000,27
20240604,093700,107397700,22000,22050,22050,22000,2
20240604,093600,107353650,22050,22050,22050,22050,0
20240604,093500,107353650,22050,22050,22050,22050,1
20240604,093400,107331600,22000,22000,22000,22000,3
20240604,093300,107265600,22050,22050,22050,22050,0
20240604,093200,107265600,22050,22050,22050,22050,13
20240604,093100,106978950,22000,21950,22000,21950,11
20240604,093000,106737050,22000,22000,22000,21950,12
20240604,092900,106473100,22000,22000,22000,22000,3
20240604,092800,106407100,22000,22000,22050,22000,41
20240604,092700,105505050,22000,22000,22000,22000,392
20240604,092600,96881050,22000,22000,22000,21950,7
20240604,092500,96727150,22000,22000,22000,22000,3
20240604,092400,96661150,22000,21950,22000,21950,14
20240604,092300,96353550,21950,21950,22000,21950,4
20240604,092200,96265700,22000,21950,22000,21950,101
20240604,092100,94048700,21950,21950,21950,21950,20
20240604,092000,93609700,21950,21950,21950,21950,2
20240604,091900,93565800,21950,21950,22000,21950,141
20240604,091800,90465850,22000,22000,22000,21950,65
20240604,091700,89036150,22000,22000,22000,22000,3
20240604,091600,88970150,22000,22000,22000,22000,104
20240604,091500,86682150,22000,22000,22000,22000,85
20240604,091400,84812150,22000,22000,22000,22000,3
20240604,091300,84746150,22000,22000,22000,22000,2
20240604,091200,84702150,22000,22050,22100,21950,274
20240604,091100,78672250,22100,22100,22100,22050,470
20240604,091000,68285450,22100,22100,22100,22100,400
20240604,090900,59445450,22100,22100,22100,22100,0
20240604,090800,59445450,22100,22150,22150,22100,172
20240604,090700,55641750,22150,22150,22150,22150,11
20240604,090600,55398100,22150,22150,22150,22150,2
20240604,090500,55353800,22100,22200,22200,22100,915
20240604,090400,35046650,22200,22200,22200,22200,0
20240604,090300,35046650,22200,22250,22250,22200,165
20240604,090200,31380100,22250,22250,22250,22250,94
20240604,090100,29288600,22250,22250,22300,22200,171
20240604,090000,25488850,22300,22300,22300,22250,1143