KissMeData/200880/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,204400,10208419100,21500,21500,21500,21500,11269
20240628,204300,10208419100,21500,21500,21500,21500,0
20240628,204200,10208419100,21500,21500,21500,21500,0
20240628,204100,10208419100,21500,21500,21500,21500,0
20240628,204000,10208419100,21500,21500,21500,21500,0
20240628,203900,10208419100,21500,21500,21500,21500,0
20240628,203800,10208419100,21500,21500,21500,21500,0
20240628,203700,10208419100,21500,21500,21500,21500,0
20240628,203600,10208419100,21500,21500,21500,21500,0
20240628,203500,10208419100,21500,21500,21500,21500,0
20240628,203400,10208419100,21500,21500,21500,21500,0
20240628,203300,10208419100,21500,21500,21500,21500,0
20240628,203200,10208419100,21500,21500,21500,21500,0
20240628,203100,10208419100,21500,21500,21500,21500,0
20240628,203000,10208419100,21500,21500,21500,21500,0
20240628,202900,10208419100,21500,21500,21500,21500,0
20240628,202800,10208419100,21500,21500,21500,21500,0
20240628,202700,10208419100,21500,21500,21500,21500,0
20240628,202600,10208419100,21500,21500,21500,21500,0
20240628,202500,10208419100,21500,21500,21500,21500,0
20240628,202400,10208419100,21500,21500,21500,21500,0
20240628,202300,10208419100,21500,21500,21500,21500,0
20240628,202200,10208419100,21500,21500,21500,21500,0
20240628,202100,10208419100,21500,21500,21500,21500,0
20240628,202000,10208419100,21500,21500,21500,21500,0
20240628,201900,10208419100,21500,21500,21500,21500,0
20240628,201800,10208419100,21500,21500,21500,21500,0
20240628,201700,10208419100,21500,21500,21500,21500,0
20240628,201600,10208419100,21500,21500,21500,21500,0
20240628,201500,10208419100,21500,21500,21500,21500,0
20240628,201400,10208419100,21500,21500,21500,21500,11269
20240628,201300,10208419100,21500,21500,21500,21500,0
20240628,201200,10208419100,21500,21500,21500,21500,0
20240628,201100,10208419100,21500,21500,21500,21500,0
20240628,201000,10208419100,21500,21500,21500,21500,0
20240628,200900,10208419100,21500,21500,21500,21500,0
20240628,200800,10208419100,21500,21500,21500,21500,0
20240628,200700,10208419100,21500,21500,21500,21500,0
20240628,200600,10208419100,21500,21500,21500,21500,0
20240628,200500,10208419100,21500,21500,21500,21500,0
20240628,200400,10208419100,21500,21500,21500,21500,0
20240628,200300,10208419100,21500,21500,21500,21500,0
20240628,200200,10208419100,21500,21500,21500,21500,0
20240628,200100,10208419100,21500,21500,21500,21500,0
20240628,200000,10208419100,21500,21500,21500,21500,0
20240628,195900,10208419100,21500,21500,21500,21500,0
20240628,195800,10208419100,21500,21500,21500,21500,0
20240628,195700,10208419100,21500,21500,21500,21500,0
20240628,195600,10208419100,21500,21500,21500,21500,0
20240628,195500,10208419100,21500,21500,21500,21500,0
20240628,195400,10208419100,21500,21500,21500,21500,0
20240628,195300,10208419100,21500,21500,21500,21500,0
20240628,195200,10208419100,21500,21500,21500,21500,0
20240628,195100,10208419100,21500,21500,21500,21500,0
20240628,195000,10208419100,21500,21500,21500,21500,0
20240628,194900,10208419100,21500,21500,21500,21500,0
20240628,194800,10208419100,21500,21500,21500,21500,0
20240628,194700,10208419100,21500,21500,21500,21500,0
20240628,194600,10208419100,21500,21500,21500,21500,0
20240628,194500,10208419100,21500,21500,21500,21500,0
20240628,194400,10208419100,21500,21500,21500,21500,11269
20240628,194300,10208419100,21500,21500,21500,21500,0
20240628,194200,10208419100,21500,21500,21500,21500,0
20240628,194100,10208419100,21500,21500,21500,21500,0
20240628,194000,10208419100,21500,21500,21500,21500,0
20240628,193900,10208419100,21500,21500,21500,21500,0
20240628,193800,10208419100,21500,21500,21500,21500,0
20240628,193700,10208419100,21500,21500,21500,21500,0
20240628,193600,10208419100,21500,21500,21500,21500,0
20240628,193500,10208419100,21500,21500,21500,21500,0
20240628,193400,10208419100,21500,21500,21500,21500,0
20240628,193300,10208419100,21500,21500,21500,21500,0
20240628,193200,10208419100,21500,21500,21500,21500,0
20240628,193100,10208419100,21500,21500,21500,21500,0
20240628,193000,10208419100,21500,21500,21500,21500,0
20240628,192900,10208419100,21500,21500,21500,21500,0
20240628,192800,10208419100,21500,21500,21500,21500,0
20240628,192700,10208419100,21500,21500,21500,21500,0
20240628,192600,10208419100,21500,21500,21500,21500,0
20240628,192500,10208419100,21500,21500,21500,21500,0
20240628,192400,10208419100,21500,21500,21500,21500,0
20240628,192300,10208419100,21500,21500,21500,21500,0
20240628,192200,10208419100,21500,21500,21500,21500,0
20240628,192100,10208419100,21500,21500,21500,21500,0
20240628,192000,10208419100,21500,21500,21500,21500,0
20240628,191900,10208419100,21500,21500,21500,21500,0
20240628,191800,10208419100,21500,21500,21500,21500,0
20240628,191700,10208419100,21500,21500,21500,21500,0
20240628,191600,10208419100,21500,21500,21500,21500,0
20240628,191500,10208419100,21500,21500,21500,21500,0
20240628,191400,10208419100,21500,21500,21500,21500,11269
20240628,191300,10208419100,21500,21500,21500,21500,0
20240628,191200,10208419100,21500,21500,21500,21500,0
20240628,191100,10208419100,21500,21500,21500,21500,0
20240628,191000,10208419100,21500,21500,21500,21500,0
20240628,190900,10208419100,21500,21500,21500,21500,0
20240628,190800,10208419100,21500,21500,21500,21500,0
20240628,190700,10208419100,21500,21500,21500,21500,0
20240628,190600,10208419100,21500,21500,21500,21500,0
20240628,190500,10208419100,21500,21500,21500,21500,0
20240628,190400,10208419100,21500,21500,21500,21500,0
20240628,190300,10208419100,21500,21500,21500,21500,0
20240628,190200,10208419100,21500,21500,21500,21500,0
20240628,190100,10208419100,21500,21500,21500,21500,0
20240628,190000,10208419100,21500,21500,21500,21500,0
20240628,185900,10208419100,21500,21500,21500,21500,0
20240628,185800,10208419100,21500,21500,21500,21500,0
20240628,185700,10208419100,21500,21500,21500,21500,0
20240628,185600,10208419100,21500,21500,21500,21500,0
20240628,185500,10208419100,21500,21500,21500,21500,0
20240628,185400,10208419100,21500,21500,21500,21500,0
20240628,185300,10208419100,21500,21500,21500,21500,0
20240628,185200,10208419100,21500,21500,21500,21500,0
20240628,185100,10208419100,21500,21500,21500,21500,0
20240628,185000,10208419100,21500,21500,21500,21500,0
20240628,184900,10208419100,21500,21500,21500,21500,0
20240628,184800,10208419100,21500,21500,21500,21500,0
20240628,184700,10208419100,21500,21500,21500,21500,0
20240628,184600,10208419100,21500,21500,21500,21500,0
20240628,184500,10208419100,21500,21500,21500,21500,0
20240628,184400,10208419100,21500,21500,21500,21500,11269
20240628,184300,10208419100,21500,21500,21500,21500,0
20240628,184200,10208419100,21500,21500,21500,21500,0
20240628,184100,10208419100,21500,21500,21500,21500,0
20240628,184000,10208419100,21500,21500,21500,21500,0
20240628,183900,10208419100,21500,21500,21500,21500,0
20240628,183800,10208419100,21500,21500,21500,21500,0
20240628,183700,10208419100,21500,21500,21500,21500,0
20240628,183600,10208419100,21500,21500,21500,21500,0
20240628,183500,10208419100,21500,21500,21500,21500,0
20240628,183400,10208419100,21500,21500,21500,21500,0
20240628,183300,10208419100,21500,21500,21500,21500,0
20240628,183200,10208419100,21500,21500,21500,21500,0
20240628,183100,10208419100,21500,21500,21500,21500,0
20240628,183000,10208419100,21500,21500,21500,21500,0
20240628,182900,10208419100,21500,21500,21500,21500,0
20240628,182800,10208419100,21500,21500,21500,21500,0
20240628,182700,10208419100,21500,21500,21500,21500,0
20240628,182600,10208419100,21500,21500,21500,21500,0
20240628,182500,10208419100,21500,21500,21500,21500,0
20240628,182400,10208419100,21500,21500,21500,21500,0
20240628,182300,10208419100,21500,21500,21500,21500,0
20240628,182200,10208419100,21500,21500,21500,21500,0
20240628,182100,10208419100,21500,21500,21500,21500,0
20240628,182000,10208419100,21500,21500,21500,21500,0
20240628,181900,10208419100,21500,21500,21500,21500,0
20240628,181800,10208419100,21500,21500,21500,21500,0
20240628,181700,10208419100,21500,21500,21500,21500,0
20240628,181600,10208419100,21500,21500,21500,21500,0
20240628,181500,10208419100,21500,21500,21500,21500,0
20240628,181400,10208419100,21500,21500,21500,21500,11269
20240628,181300,10208419100,21500,21500,21500,21500,0
20240628,181200,10208419100,21500,21500,21500,21500,0
20240628,181100,10208419100,21500,21500,21500,21500,0
20240628,181000,10208419100,21500,21500,21500,21500,0
20240628,180900,10208419100,21500,21500,21500,21500,0
20240628,180800,10208419100,21500,21500,21500,21500,0
20240628,180700,10208419100,21500,21500,21500,21500,0
20240628,180600,10208419100,21500,21500,21500,21500,0
20240628,180500,10208419100,21500,21500,21500,21500,0
20240628,180400,10208419100,21500,21500,21500,21500,0
20240628,180300,10208419100,21500,21500,21500,21500,0
20240628,180200,10208419100,21500,21500,21500,21500,0
20240628,180100,10208419100,21500,21500,21500,21500,0
20240628,180000,10208419100,21500,21500,21500,21500,0
20240628,175900,10208419100,21500,21500,21500,21500,0
20240628,175800,10208419100,21500,21500,21500,21500,0
20240628,175700,10208419100,21500,21500,21500,21500,0
20240628,175600,10208419100,21500,21500,21500,21500,0
20240628,175500,10208419100,21500,21500,21500,21500,0
20240628,175400,10208419100,21500,21500,21500,21500,0
20240628,175300,10208419100,21500,21500,21500,21500,0
20240628,175200,10208419100,21500,21500,21500,21500,0
20240628,175100,10208419100,21500,21500,21500,21500,0
20240628,175000,10208419100,21500,21500,21500,21500,0
20240628,174900,10208419100,21500,21500,21500,21500,0
20240628,174800,10208419100,21500,21500,21500,21500,0
20240628,174700,10208419100,21500,21500,21500,21500,0
20240628,174600,10208419100,21500,21500,21500,21500,0
20240628,174500,10208419100,21500,21500,21500,21500,0
20240628,174400,10208419100,21500,21500,21500,21500,11269
20240628,174300,10208419100,21500,21500,21500,21500,0
20240628,174200,10208419100,21500,21500,21500,21500,0
20240628,174100,10208419100,21500,21500,21500,21500,0
20240628,174000,10208419100,21500,21500,21500,21500,0
20240628,173900,10208419100,21500,21500,21500,21500,0
20240628,173800,10208419100,21500,21500,21500,21500,0
20240628,173700,10208419100,21500,21500,21500,21500,0
20240628,173600,10208419100,21500,21500,21500,21500,0
20240628,173500,10208419100,21500,21500,21500,21500,0
20240628,173400,10208419100,21500,21500,21500,21500,0
20240628,173300,10208419100,21500,21500,21500,21500,0
20240628,173200,10208419100,21500,21500,21500,21500,0
20240628,173100,10208419100,21500,21500,21500,21500,0
20240628,173000,10208419100,21500,21500,21500,21500,0
20240628,172900,10208419100,21500,21500,21500,21500,0
20240628,172800,10208419100,21500,21500,21500,21500,0
20240628,172700,10208419100,21500,21500,21500,21500,0
20240628,172600,10208419100,21500,21500,21500,21500,0
20240628,172500,10208419100,21500,21500,21500,21500,0
20240628,172400,10208419100,21500,21500,21500,21500,0
20240628,172300,10208419100,21500,21500,21500,21500,0
20240628,172200,10208419100,21500,21500,21500,21500,0
20240628,172100,10208419100,21500,21500,21500,21500,0
20240628,172000,10208419100,21500,21500,21500,21500,0
20240628,171900,10208419100,21500,21500,21500,21500,0
20240628,171800,10208419100,21500,21500,21500,21500,0
20240628,171700,10208419100,21500,21500,21500,21500,0
20240628,171600,10208419100,21500,21500,21500,21500,0
20240628,171500,10208419100,21500,21500,21500,21500,0
20240628,171400,10208419100,21500,21500,21500,21500,11269
20240628,171300,10208419100,21500,21500,21500,21500,0
20240628,171200,10208419100,21500,21500,21500,21500,0
20240628,171100,10208419100,21500,21500,21500,21500,0
20240628,171000,10208419100,21500,21500,21500,21500,0
20240628,170900,10208419100,21500,21500,21500,21500,0
20240628,170800,10208419100,21500,21500,21500,21500,0
20240628,170700,10208419100,21500,21500,21500,21500,0
20240628,170600,10208419100,21500,21500,21500,21500,0
20240628,170500,10208419100,21500,21500,21500,21500,0
20240628,170400,10208419100,21500,21500,21500,21500,0
20240628,170300,10208419100,21500,21500,21500,21500,0
20240628,170200,10208419100,21500,21500,21500,21500,0
20240628,170100,10208419100,21500,21500,21500,21500,0
20240628,170000,10208419100,21500,21500,21500,21500,0
20240628,165900,10208419100,21500,21500,21500,21500,0
20240628,165800,10208419100,21500,21500,21500,21500,0
20240628,165700,10208419100,21500,21500,21500,21500,0
20240628,165600,10208419100,21500,21500,21500,21500,0
20240628,165500,10208419100,21500,21500,21500,21500,0
20240628,165400,10208419100,21500,21500,21500,21500,0
20240628,165300,10208419100,21500,21500,21500,21500,0
20240628,165200,10208419100,21500,21500,21500,21500,0
20240628,165100,10208419100,21500,21500,21500,21500,0
20240628,165000,10208419100,21500,21500,21500,21500,0
20240628,164900,10208419100,21500,21500,21500,21500,0
20240628,164800,10208419100,21500,21500,21500,21500,0
20240628,164700,10208419100,21500,21500,21500,21500,0
20240628,164600,10208419100,21500,21500,21500,21500,0
20240628,164500,10208419100,21500,21500,21500,21500,0
20240628,164400,10208419100,21500,21500,21500,21500,11269
20240628,164300,10208419100,21500,21500,21500,21500,0
20240628,164200,10208419100,21500,21500,21500,21500,0
20240628,164100,10208419100,21500,21500,21500,21500,0
20240628,164000,10208419100,21500,21500,21500,21500,0
20240628,163900,10208419100,21500,21500,21500,21500,0
20240628,163800,10208419100,21500,21500,21500,21500,0
20240628,163700,10208419100,21500,21500,21500,21500,0
20240628,163600,10208419100,21500,21500,21500,21500,0
20240628,163500,10208419100,21500,21500,21500,21500,0
20240628,163400,10208419100,21500,21500,21500,21500,0
20240628,163300,10208419100,21500,21500,21500,21500,0
20240628,163200,10208419100,21500,21500,21500,21500,0
20240628,163100,10208419100,21500,21500,21500,21500,0
20240628,163000,10208419100,21500,21500,21500,21500,0
20240628,162900,10208419100,21500,21500,21500,21500,0
20240628,162800,10208419100,21500,21500,21500,21500,0
20240628,162700,10208419100,21500,21500,21500,21500,0
20240628,162600,10208419100,21500,21500,21500,21500,0
20240628,162500,10208419100,21500,21500,21500,21500,0
20240628,162400,10208419100,21500,21500,21500,21500,0
20240628,162300,10208419100,21500,21500,21500,21500,0
20240628,162200,10208419100,21500,21500,21500,21500,0
20240628,162100,10208419100,21500,21500,21500,21500,0
20240628,162000,10208419100,21500,21500,21500,21500,0
20240628,161900,10208419100,21500,21500,21500,21500,0
20240628,161800,10208419100,21500,21500,21500,21500,0
20240628,161700,10208419100,21500,21500,21500,21500,0
20240628,161600,10208419100,21500,21500,21500,21500,0
20240628,161500,10208419100,21500,21500,21500,21500,0
20240628,161400,10208419100,21500,21500,21500,21500,11269
20240628,161300,10208419100,21500,21500,21500,21500,0
20240628,161200,10208419100,21500,21500,21500,21500,0
20240628,161100,10208419100,21500,21500,21500,21500,0
20240628,161000,10208419100,21500,21500,21500,21500,0
20240628,160900,10208419100,21500,21500,21500,21500,0
20240628,160800,10208419100,21500,21500,21500,21500,0
20240628,160700,10208419100,21500,21500,21500,21500,0
20240628,160600,10208419100,21500,21500,21500,21500,0
20240628,160500,10208419100,21500,21500,21500,21500,0
20240628,160400,10208419100,21500,21500,21500,21500,0
20240628,160300,10208419100,21500,21500,21500,21500,0
20240628,160200,10208419100,21500,21500,21500,21500,0
20240628,160100,10208419100,21500,21500,21500,21500,0
20240628,160000,10208419100,21500,21500,21500,21500,0
20240628,155900,10208419100,21500,21500,21500,21500,0
20240628,155800,10208419100,21500,21500,21500,21500,0
20240628,155700,10208419100,21500,21500,21500,21500,0
20240628,155600,10208419100,21500,21500,21500,21500,0
20240628,155500,10208419100,21500,21500,21500,21500,0
20240628,155400,10208419100,21500,21500,21500,21500,0
20240628,155300,10208419100,21500,21500,21500,21500,0
20240628,155200,10208419100,21500,21500,21500,21500,0
20240628,155100,10208419100,21500,21500,21500,21500,0
20240628,155000,10208419100,21500,21500,21500,21500,0
20240628,154900,10208419100,21500,21500,21500,21500,0
20240628,154800,10208419100,21500,21500,21500,21500,0
20240628,154700,10208419100,21500,21500,21500,21500,0
20240628,154600,10208419100,21500,21500,21500,21500,0
20240628,154500,10208419100,21500,21500,21500,21500,0
20240628,154400,10208419100,21500,21500,21500,21500,11269
20240628,154300,10208419100,21500,21500,21500,21500,0
20240628,154200,10208419100,21500,21500,21500,21500,0
20240628,154100,10208419100,21500,21500,21500,21500,0
20240628,154000,10208419100,21500,21500,21500,21500,0
20240628,153900,10208419100,21500,21500,21500,21500,0
20240628,153800,10208419100,21500,21500,21500,21500,0
20240628,153700,10208419100,21500,21500,21500,21500,0
20240628,153600,10208419100,21500,21500,21500,21500,0
20240628,153500,10208419100,21500,21500,21500,21500,0
20240628,153400,10208419100,21500,21500,21500,21500,0
20240628,153300,10208419100,21500,21500,21500,21500,0
20240628,153200,10208419100,21500,21500,21500,21500,0
20240628,153100,10208419100,21500,21500,21500,21500,0
20240628,153000,10208419100,21500,21500,21500,21500,11269
20240628,152900,9966135600,21600,21600,21600,21600,0
20240628,152800,9966135600,21600,21600,21600,21600,0
20240628,152700,9966135600,21600,21600,21600,21600,0
20240628,152600,9966135600,21600,21600,21600,21600,0
20240628,152500,9966135600,21600,21600,21600,21600,0
20240628,152400,9966135600,21600,21600,21600,21600,0
20240628,152300,9966135600,21600,21600,21600,21600,0
20240628,152200,9966135600,21600,21600,21600,21600,0
20240628,152100,9966135600,21600,21600,21600,21600,0
20240628,152000,9966135600,21600,21600,21600,21600,0
20240628,151900,9966135600,21600,21600,21650,21550,2316
20240628,151800,9916120550,21600,21650,21650,21600,162
20240628,151700,9912618700,21600,21650,21650,21600,438
20240628,151600,9903154200,21600,21600,21650,21550,769
20240628,151500,9886543900,21600,21600,21600,21600,749
20240628,151400,9870365500,21600,21550,21600,21550,236
20240628,151300,9865279500,21600,21600,21600,21550,714
20240628,151200,9849862450,21600,21600,21600,21550,1122
20240628,151100,9825637500,21600,21600,21600,21550,657
20240628,151000,9811448200,21600,21600,21600,21550,560
20240628,150900,9799359450,21600,21550,21600,21550,266
20240628,150800,9793624650,21550,21550,21550,21500,772
20240628,150700,9776990600,21550,21550,21600,21550,1321
20240628,150600,9748520000,21550,21600,21600,21550,533
20240628,150500,9737017800,21550,21600,21600,21500,223
20240628,150400,9732204650,21550,21500,21550,21500,1198
20240628,150300,9706411400,21550,21500,21550,21500,182
20240628,150200,9702494500,21500,21500,21550,21500,1154
20240628,150100,9677650200,21500,21500,21550,21500,648
20240628,150000,9663715850,21500,21500,21550,21500,1167
20240628,145900,9638608200,21500,21450,21500,21450,959
20240628,145800,9618005650,21450,21400,21550,21400,5375
20240628,145700,9502498700,21400,21400,21450,21400,611
20240628,145600,9489409900,21450,21450,21500,21400,1840
20240628,145500,9450002700,21450,21450,21500,21450,2410
20240628,145400,9398305050,21450,21550,21550,21450,9881
20240628,145300,9185961900,21600,21550,21600,21550,303
20240628,145200,9179430150,21550,21650,21650,21550,310
20240628,145100,9172741750,21600,21600,21600,21550,4227
20240628,145000,9081611750,21600,21550,21600,21500,5482
20240628,144900,8963556100,21600,21600,21600,21550,676
20240628,144800,8948959400,21600,21600,21600,21600,425
20240628,144700,8939779400,21600,21650,21650,21600,4422
20240628,144600,8844138250,21650,21700,21700,21650,436
20240628,144500,8834695250,21650,21650,21700,21650,61
20240628,144400,8833374100,21650,21750,21750,21650,1038
20240628,144300,8810842500,21750,21700,21750,21700,372
20240628,144200,8802770000,21700,21750,21750,21700,637
20240628,144100,8788917750,21750,21750,21750,21700,125
20240628,144000,8786199350,21750,21750,21750,21750,701
20240628,143900,8770952600,21750,21750,21750,21700,117
20240628,143800,8768411300,21750,21700,21750,21700,64
20240628,143700,8767020250,21750,21750,21750,21700,259
20240628,143600,8761392000,21700,21700,21700,21700,320
20240628,143500,8754448000,21750,21800,21800,21750,1147
20240628,143400,8729494950,21800,21800,21800,21800,35
20240628,143300,8728731950,21800,21800,21800,21750,99
20240628,143200,8726573800,21800,21800,21800,21800,366
20240628,143100,8718595000,21800,21750,21800,21750,2124
20240628,143000,8672397500,21750,21700,21750,21700,812
20240628,142900,8654747500,21700,21700,21700,21700,50
20240628,142800,8653662500,21750,21750,21750,21650,3102
20240628,142700,8586400900,21750,21750,21750,21750,3
20240628,142600,8586335650,21750,21700,21750,21700,207
20240628,142500,8581837350,21700,21750,21750,21700,523
20240628,142400,8570488150,21700,21700,21750,21700,878
20240628,142300,8551431550,21700,21700,21700,21650,279
20240628,142200,8545377750,21700,21700,21700,21650,648
20240628,142100,8531321150,21700,21700,21700,21700,727
20240628,142000,8515545250,21700,21700,21700,21650,98
20240628,141900,8513419000,21700,21700,21700,21700,9
20240628,141800,8513223700,21650,21700,21700,21650,149
20240628,141700,8509995400,21700,21700,21750,21650,1536
20240628,141600,8476663000,21700,21750,21750,21700,62
20240628,141500,8475315600,21750,21750,21750,21750,37
20240628,141400,8474510850,21700,21750,21750,21700,434
20240628,141300,8465076950,21750,21700,21750,21700,935
20240628,141200,8444741850,21750,21700,21750,21700,250
20240628,141100,8439314650,21700,21700,21700,21700,993
20240628,141000,8417766550,21700,21650,21700,21650,381
20240628,140900,8409499000,21700,21650,21700,21650,718
20240628,140800,8393932000,21700,21600,21700,21600,1082
20240628,140700,8370507750,21650,21600,21650,21600,1326
20240628,140600,8341802400,21600,21600,21650,21600,205
20240628,140500,8337368000,21600,21600,21600,21600,220
20240628,140400,8332616000,21600,21650,21650,21600,998
20240628,140300,8311046850,21650,21600,21650,21600,303
20240628,140200,8304491900,21600,21600,21600,21600,1
20240628,140100,8304470300,21600,21600,21650,21550,342
20240628,140000,8297089850,21550,21550,21600,21550,400
20240628,135900,8288454900,21550,21550,21600,21550,929
20240628,135800,8268434700,21600,21600,21600,21600,74
20240628,135700,8266836300,21550,21600,21600,21550,1954
20240628,135600,8224718700,21600,21550,21600,21550,304
20240628,135500,8218165650,21550,21600,21600,21550,443
20240628,135400,8208615950,21550,21700,21700,21500,20166
20240628,135300,7774157850,21650,21650,21650,21650,0
20240628,135200,7774157850,21650,21700,21700,21650,117
20240628,135100,7771623000,21650,21650,21650,21600,408
20240628,135000,7762790300,21650,21650,21650,21600,121
20240628,134900,7760176100,21650,21650,21650,21600,841
20240628,134800,7741973150,21650,21650,21700,21600,2052
20240628,134700,7697645500,21600,21700,21700,21600,5640
20240628,134600,7575666100,21700,21750,21750,21700,367
20240628,134500,7567694800,21650,21700,21750,21650,830
20240628,134400,7549702150,21700,21700,21750,21700,1950
20240628,134300,7507360100,21650,21650,21700,21650,1647
20240628,134200,7471702300,21550,21750,21750,21550,9513
20240628,134100,7266122850,21600,21700,21750,21600,3906
20240628,134000,7181514050,21600,21650,21700,21600,5986
20240628,133900,7051780850,21650,21650,21650,21600,1335
20240628,133800,7022913550,21650,21700,21700,21650,347
20240628,133700,7015399150,21600,21650,21700,21600,3331
20240628,133600,6943319100,21700,21750,21750,21700,3715
20240628,133500,6862679550,21750,21700,21750,21700,56
20240628,133400,6861462250,21700,21750,21750,21700,358
20240628,133300,6853677750,21750,21750,21750,21700,153
20240628,133200,6850350150,21750,21750,21750,21700,2255
20240628,133100,6801413900,21750,21750,21750,21750,171
20240628,133000,6797694650,21750,21700,21750,21700,384
20240628,132900,6789343450,21750,21750,21750,21750,108
20240628,132800,6786994450,21750,21700,21750,21700,559
20240628,132700,6774838350,21750,21750,21750,21750,196
20240628,132600,6770575350,21750,21750,21750,21700,296
20240628,132500,6764142300,21750,21750,21750,21750,1517
20240628,132400,6731147550,21750,21750,21750,21750,20
20240628,132300,6730712550,21750,21700,21750,21700,52
20240628,132200,6729584100,21750,21700,21750,21700,109
20240628,132100,6727218500,21700,21700,21700,21700,83
20240628,132000,6725417400,21700,21700,21700,21700,80
20240628,131900,6723681400,21750,21750,21750,21750,128
20240628,131800,6720897400,21700,21750,21750,21700,697
20240628,131700,6705763100,21750,21700,21750,21700,25
20240628,131600,6705220100,21700,21750,21750,21700,182
20240628,131500,6701270650,21700,21750,21750,21700,155
20240628,131400,6697907100,21700,21700,21750,21700,18
20240628,131300,6697516150,21700,21700,21800,21700,980
20240628,131200,6676226650,21700,21800,21800,21700,1182
20240628,131100,6650518550,21800,21750,21800,21750,144
20240628,131000,6647384900,21800,21800,21800,21800,11
20240628,130900,6647145100,21800,21800,21800,21800,70
20240628,130800,6645619100,21750,21750,21800,21750,150
20240628,130700,6642355400,21750,21800,21800,21750,250
20240628,130600,6636917000,21800,21750,21800,21750,415
20240628,130500,6627875350,21750,21750,21800,21750,191
20240628,130400,6623716500,21800,21800,21800,21800,52
20240628,130300,6622582900,21800,21750,21800,21750,252
20240628,130200,6617091900,21750,21750,21800,21750,61
20240628,130100,6615765100,21750,21800,21800,21750,521
20240628,130000,6604432350,21800,21800,21800,21800,301
20240628,125900,6597870550,21800,21750,21800,21750,268
20240628,125800,6592033700,21800,21800,21800,21800,135
20240628,125700,6589090700,21800,21750,21800,21750,386
20240628,125600,6580681400,21750,21750,21750,21750,61
20240628,125500,6579354650,21750,21750,21800,21750,364
20240628,125400,6571426550,21750,21750,21750,21750,488
20240628,125300,6560812550,21800,21800,21800,21800,0
20240628,125200,6560812550,21800,21800,21800,21800,858
20240628,125100,6542108150,21800,21800,21800,21800,563
20240628,125000,6529834750,21800,21800,21800,21800,0
20240628,124900,6529834750,21800,21800,21800,21800,21
20240628,124800,6529376950,21800,21800,21800,21800,1
20240628,124700,6529355150,21800,21750,21800,21750,321
20240628,124600,6522372700,21800,21800,21800,21800,16
20240628,124500,6522023900,21800,21800,21800,21750,517
20240628,124400,6510778050,21750,21800,21800,21750,939
20240628,124300,6490353850,21800,21800,21800,21750,482
20240628,124200,6479866250,21800,21800,21850,21800,192
20240628,124100,6475680500,21850,21850,21850,21800,292
20240628,124000,6469313700,21850,21850,21850,21850,10
20240628,123900,6469095200,21850,21850,21850,21850,35
20240628,123800,6468330450,21850,21850,21850,21850,5
20240628,123700,6468221200,21850,21850,21850,21850,4
20240628,123600,6468133800,21850,21850,21850,21850,17
20240628,123500,6467762350,21850,21800,21850,21750,2354
20240628,123400,6416555150,21850,21850,21850,21850,53
20240628,123300,6415397100,21850,21850,21850,21750,323
20240628,123200,6408349750,21850,21800,21850,21750,176
20240628,123100,6404512900,21850,21750,21850,21750,659
20240628,123000,6390174400,21750,21800,21800,21750,53
20240628,122900,6389019250,21800,21800,21800,21750,178
20240628,122800,6385141350,21800,21850,21850,21800,171
20240628,122700,6381411800,21800,21800,21850,21800,290
20240628,122600,6375089750,21800,21800,21800,21800,56
20240628,122500,6373868950,21800,21750,21800,21750,16
20240628,122400,6373520750,21800,21800,21800,21800,8
20240628,122300,6373346350,21800,21850,21850,21700,1604
20240628,122200,6338483400,21800,21800,21800,21800,53
20240628,122100,6337328000,21800,21800,21800,21750,478
20240628,122000,6326929300,21800,21750,21800,21750,418
20240628,121900,6317832900,21750,21850,21850,21750,59
20240628,121800,6316547450,21850,21850,21850,21850,105
20240628,121700,6314253200,21800,21800,21800,21800,983
20240628,121600,6292823800,21800,21800,21800,21750,147
20240628,121500,6289622650,21800,21800,21800,21750,88
20240628,121400,6287706950,21750,21750,21800,21700,1115
20240628,121300,6263459300,21750,21750,21750,21750,41
20240628,121200,6262567550,21750,21700,21750,21700,65
20240628,121100,6261155050,21750,21700,21750,21700,428
20240628,121000,6251855100,21700,21750,21750,21700,273
20240628,120900,6245926400,21800,21750,21800,21700,384
20240628,120800,6237577750,21750,21700,21750,21700,123
20240628,120700,6234907500,21700,21750,21800,21700,285
20240628,120600,6228718550,21750,21750,21800,21750,504
20240628,120500,6217756400,21750,21800,21800,21750,16
20240628,120400,6217407650,21800,21800,21800,21750,520
20240628,120300,6206086500,21800,21750,21800,21750,92
20240628,120200,6204085100,21750,21800,21800,21750,374
20240628,120100,6195949400,21800,21800,21800,21750,237
20240628,120000,6190788550,21800,21750,21850,21750,206
20240628,115900,6186306900,21750,21900,21900,21750,1087
20240628,115800,6162660050,21800,21850,21850,21750,533
20240628,115700,6151061850,21850,21800,21850,21800,672
20240628,115600,6136409200,21800,21800,21850,21800,684
20240628,115500,6121497150,21800,21850,21850,21800,1395
20240628,115400,6091080500,21850,21950,21950,21800,897
20240628,115300,6071496650,21900,21950,21950,21850,43
20240628,115200,6070553000,21950,21900,21950,21900,82
20240628,115100,6068754850,21900,21950,21950,21900,33
20240628,115000,6068031450,21950,21950,21950,21950,27
20240628,114900,6067438800,21950,21950,21950,21850,1027
20240628,114800,6044986000,21950,21950,21950,21850,393
20240628,114700,6036389450,21950,21950,21950,21850,424
20240628,114600,6027105700,21950,21950,21950,21950,49
20240628,114500,6026030150,21950,21950,21950,21950,201
20240628,114400,6021618200,21950,22000,22000,21950,773
20240628,114300,6004649450,22000,22000,22000,21950,2421
20240628,114200,5951506850,22000,22000,22000,21950,618
20240628,114100,5937911150,22000,22000,22000,21950,102
20240628,114000,5935669900,22000,22000,22050,21950,352
20240628,113900,5927921550,22050,22050,22050,21950,1655
20240628,113800,5891510250,22050,22050,22050,22000,606
20240628,113700,5878175250,22050,22050,22050,22050,134
20240628,113600,5875220550,22050,22050,22050,22000,2228
20240628,113500,5826100700,22050,22000,22050,22000,861
20240628,113400,5807157500,22000,22000,22000,21950,105
20240628,113300,5804849950,22000,22000,22000,21950,391
20240628,113200,5796255550,22000,22000,22000,21950,219
20240628,113100,5791441550,22000,22000,22000,21950,951
20240628,113000,5770520550,22000,21950,22000,21950,270
20240628,112900,5764586550,21900,21900,22000,21900,5229
20240628,112800,5649857350,21900,21900,21900,21850,561
20240628,112700,5637571550,21900,21900,21900,21900,57
20240628,112600,5636323250,21900,21900,21900,21850,1046
20240628,112500,5613466350,21900,21850,21900,21800,1298
20240628,112400,5585122000,21850,21850,21850,21750,196
20240628,112300,5580849350,21800,21850,21900,21800,287
20240628,112200,5574582550,21900,21800,21900,21800,1101
20240628,112100,5550530850,21800,21850,21850,21800,35
20240628,112000,5549767200,21850,21850,21850,21750,2178
20240628,111900,5502376300,21850,21850,21850,21850,37
20240628,111800,5501567850,21850,21850,21850,21800,59
20240628,111700,5500279500,21850,21850,21850,21850,79
20240628,111600,5498553350,21850,21850,21850,21800,444
20240628,111500,5488852200,21850,21750,21850,21700,1566
20240628,111400,5454856400,21800,21750,21800,21750,1634
20240628,111300,5419277650,21800,21800,21800,21750,233
20240628,111200,5414207000,21800,21800,21800,21750,1069
20240628,111100,5390954700,21750,21850,21850,21750,894
20240628,111000,5371465150,21850,21800,21850,21800,168
20240628,110900,5367794650,21850,21850,21850,21800,96
20240628,110800,5365697150,21850,21850,21850,21850,63
20240628,110700,5364320600,21850,21850,21850,21850,53
20240628,110600,5363162550,21850,21850,21850,21800,499
20240628,110500,5352282650,21850,21850,21850,21800,920
20240628,110400,5332213850,21850,21850,21850,21800,329
20240628,110300,5325032400,21850,21750,21850,21750,629
20240628,110200,5311313900,21800,21850,21850,21800,101
20240628,110100,5309110900,21850,21850,21850,21800,604
20240628,110000,5295930250,21850,21850,21850,21800,34
20240628,105900,5295187850,21850,21850,21850,21800,303
20240628,105800,5288577500,21850,21850,21850,21800,179
20240628,105700,5284667300,21850,21850,21850,21800,258
20240628,105600,5279032500,21850,21900,21900,21750,431
20240628,105500,5269630350,21900,21850,21900,21800,389
20240628,105400,5261138500,21850,21850,21850,21850,1275
20240628,105300,5233279750,21800,21750,21800,21700,5316
20240628,105200,5117742450,21750,21750,21800,21750,314
20240628,105100,5110910050,21750,21700,21750,21700,2260
20240628,105000,5061813850,21700,21700,21700,21650,295
20240628,104900,5055419050,21700,21700,21700,21650,175
20240628,104800,5051628750,21700,21650,21700,21650,321
20240628,104700,5044677550,21650,21700,21700,21650,66
20240628,104600,5043247400,21650,21700,21700,21650,336
20240628,104500,5035970700,21700,21700,21750,21650,1036
20240628,104400,5013489300,21700,21650,21700,21650,286
20240628,104300,5007293700,21650,21700,21700,21650,357
20240628,104200,4999549200,21700,21700,21700,21700,780
20240628,104100,4982623200,21700,21700,21750,21700,928
20240628,104000,4962485200,21700,21600,21700,21550,3229
20240628,103900,4892675250,21550,21550,21550,21550,948
20240628,103800,4872245850,21600,21550,21600,21550,848
20240628,103700,4853960700,21550,21550,21600,21550,181
20240628,103600,4850052000,21600,21550,21600,21550,1170
20240628,103500,4824833250,21550,21600,21650,21550,9098
20240628,103400,4628328150,21600,21700,21700,21600,1150
20240628,103300,4603433050,21650,21700,21700,21650,400
20240628,103200,4594766250,21700,21650,21700,21650,582
20240628,103100,4582165850,21650,21650,21700,21600,565
20240628,103000,4569929300,21600,21650,21700,21600,356
20240628,102900,4562221100,21600,21600,21700,21600,452
20240628,102800,4552439600,21600,21650,21650,21600,1535
20240628,102700,4519208050,21600,21700,21700,21600,1838
20240628,102600,4479418300,21700,21650,21700,21650,314
20240628,102500,4472614500,21650,21700,21700,21650,388
20240628,102400,4464211400,21700,21650,21700,21650,1007
20240628,102300,4442377550,21650,21650,21650,21650,897
20240628,102200,4422957500,21650,21600,21650,21600,1078
20240628,102100,4399630400,21650,21650,21650,21600,3329
20240628,102000,4327719000,21600,21600,21650,21600,2385
20240628,101900,4276145250,21600,21650,21700,21600,4013
20240628,101800,4189274500,21650,21700,21750,21650,4872
20240628,101700,4083542000,21700,21700,21750,21700,588
20240628,101600,4070781850,21700,21700,21750,21700,207
20240628,101500,4066284950,21700,21800,21800,21700,2149
20240628,101400,4019572950,21750,21700,21750,21700,1701
20240628,101300,3982630550,21700,21750,21750,21700,1342
20240628,101200,3953476000,21750,21750,21800,21750,108
20240628,101100,3951126900,21750,21750,21750,21750,157
20240628,101000,3947712150,21750,21750,21800,21750,567
20240628,100900,3935377200,21750,21750,21800,21750,1890
20240628,100800,3894269600,21750,21800,21800,21750,2804
20240628,100700,3833187700,21800,21850,21850,21800,191
20240628,100600,3829022400,21800,21850,21850,21800,162
20240628,100500,3825482750,21850,21850,21850,21800,1250
20240628,100400,3798214000,21850,21850,21850,21800,331
20240628,100300,3790996750,21800,21800,21900,21800,717
20240628,100200,3775362900,21800,21850,21850,21800,648
20240628,100100,3761222500,21850,21850,21850,21800,785
20240628,100000,3744071450,21850,21900,21900,21850,744
20240628,095900,3727815000,21850,21850,21900,21850,709
20240628,095800,3712321300,21850,21900,21900,21850,550
20240628,095700,3700302300,21900,21900,21950,21850,1349
20240628,095600,3670761550,21950,21950,21950,21900,973
20240628,095500,3649420400,22000,22000,22000,21950,54
20240628,095400,3648233100,22000,22000,22000,22000,280
20240628,095300,3642073100,22000,21950,22000,21950,244
20240628,095200,3636712450,21950,21900,21950,21900,1731
20240628,095100,3598719200,21900,21900,21900,21850,144
20240628,095000,3595565650,21900,21950,21950,21900,378
20240628,094900,3587284400,21950,21850,21950,21850,757
20240628,094800,3570721500,21900,21900,21900,21850,29
20240628,094700,3570086500,21850,21900,21900,21850,611
20240628,094600,3556706150,21950,21950,21950,21900,587
20240628,094500,3543845400,21950,21900,21950,21900,651
20240628,094400,3529571050,21900,21950,21950,21900,708
20240628,094300,3514064200,21900,21900,21900,21900,1154
20240628,094200,3488791600,21900,21900,21950,21850,604
20240628,094100,3475551150,21900,21900,21950,21850,2292
20240628,094000,3425434750,21900,21950,22000,21900,3549
20240628,093900,3347598350,21950,22050,22150,21950,3661
20240628,093800,3267054400,22100,22200,22200,22100,3688
20240628,093700,3185442050,22200,22150,22200,22150,551
20240628,093600,3173236500,22150,22150,22150,22100,1261
20240628,093500,3145319150,22100,22200,22200,22100,4823
20240628,093400,3038544500,22200,22200,22250,22150,3627
20240628,093300,2957950450,22200,22200,22200,22150,3922
20240628,093200,2870919400,22150,22150,22200,22100,998
20240628,093100,2848827250,22150,22100,22150,22100,1694
20240628,093000,2811348600,22100,22100,22100,22050,2291
20240628,092900,2760717550,22050,22050,22100,22050,433
20240628,092800,2751153600,22050,22050,22100,22050,742
20240628,092700,2734758100,22100,22000,22100,22000,4267
20240628,092600,2640740800,22000,21950,22000,21950,6425
20240628,092500,2499603750,21950,22000,22000,21950,757
20240628,092400,2482953450,22000,21950,22000,21950,592
20240628,092300,2469946000,22000,22000,22050,21950,6751
20240628,092200,2321453750,22050,22050,22150,21950,3291
20240628,092100,2248889100,22050,21950,22050,21950,1581
20240628,092000,2214075300,22000,22050,22150,21950,2417
20240628,091900,2160810500,22150,21950,22150,21950,4561
20240628,091800,2060347800,21950,21900,21950,21850,2331
20240628,091700,2009231100,21900,21900,21900,21850,642
20240628,091600,1995184300,21850,21850,21900,21800,964
20240628,091500,1974132900,21800,21800,21850,21800,1224
20240628,091400,1947446800,21800,21800,21850,21700,3163
20240628,091300,1878638700,21800,21850,21900,21750,1620
20240628,091200,1843320400,21900,21900,21900,21750,2416
20240628,091100,1790549100,21900,21850,21900,21850,1065
20240628,091000,1767253400,21850,21850,21900,21800,1920
20240628,090900,1725350050,21900,21900,21950,21900,2494
20240628,090800,1670731400,21900,21800,21900,21800,795
20240628,090700,1653369500,21800,21900,21950,21800,2034
20240628,090600,1608905100,21900,21700,21900,21600,24446
20240628,090500,1076838050,21700,21900,21900,21650,10896
20240628,090400,839807100,21900,21950,21950,21850,3948
20240628,090300,753473200,22000,22100,22100,21900,8837
20240628,090200,559181700,22100,21950,22100,21950,3540
20240628,090100,481293750,22000,22150,22200,21950,5391
20240628,090000,362414850,22200,22200,22200,22100,16262