KissMeData/002240/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183600,595658500,22000,22000,22000,22000,2070
20240627,183500,595658500,22000,22000,22000,22000,0
20240627,183400,595658500,22000,22000,22000,22000,0
20240627,183300,595658500,22000,22000,22000,22000,0
20240627,183200,595658500,22000,22000,22000,22000,0
20240627,183100,595658500,22000,22000,22000,22000,0
20240627,183000,595658500,22000,22000,22000,22000,0
20240627,182900,595658500,22000,22000,22000,22000,0
20240627,182800,595658500,22000,22000,22000,22000,0
20240627,182700,595658500,22000,22000,22000,22000,0
20240627,182600,595658500,22000,22000,22000,22000,0
20240627,182500,595658500,22000,22000,22000,22000,0
20240627,182400,595658500,22000,22000,22000,22000,0
20240627,182300,595658500,22000,22000,22000,22000,0
20240627,182200,595658500,22000,22000,22000,22000,0
20240627,182100,595658500,22000,22000,22000,22000,0
20240627,182000,595658500,22000,22000,22000,22000,0
20240627,181900,595658500,22000,22000,22000,22000,0
20240627,181800,595658500,22000,22000,22000,22000,0
20240627,181700,595658500,22000,22000,22000,22000,0
20240627,181600,595658500,22000,22000,22000,22000,0
20240627,181500,595658500,22000,22000,22000,22000,0
20240627,181400,595658500,22000,22000,22000,22000,0
20240627,181300,595658500,22000,22000,22000,22000,0
20240627,181200,595658500,22000,22000,22000,22000,0
20240627,181100,595658500,22000,22000,22000,22000,0
20240627,181000,595658500,22000,22000,22000,22000,0
20240627,180900,595658500,22000,22000,22000,22000,0
20240627,180800,595658500,22000,22000,22000,22000,0
20240627,180700,595658500,22000,22000,22000,22000,0
20240627,180600,595658500,22000,22000,22000,22000,2070
20240627,180500,595658500,22000,22000,22000,22000,0
20240627,180400,595658500,22000,22000,22000,22000,0
20240627,180300,595658500,22000,22000,22000,22000,0
20240627,180200,595658500,22000,22000,22000,22000,0
20240627,180100,595658500,22000,22000,22000,22000,0
20240627,180000,595658500,22000,22000,22000,22000,0
20240627,175900,595658500,22000,22000,22000,22000,0
20240627,175800,595658500,22000,22000,22000,22000,0
20240627,175700,595658500,22000,22000,22000,22000,0
20240627,175600,595658500,22000,22000,22000,22000,0
20240627,175500,595658500,22000,22000,22000,22000,0
20240627,175400,595658500,22000,22000,22000,22000,0
20240627,175300,595658500,22000,22000,22000,22000,0
20240627,175200,595658500,22000,22000,22000,22000,0
20240627,175100,595658500,22000,22000,22000,22000,0
20240627,175000,595658500,22000,22000,22000,22000,0
20240627,174900,595658500,22000,22000,22000,22000,0
20240627,174800,595658500,22000,22000,22000,22000,0
20240627,174700,595658500,22000,22000,22000,22000,0
20240627,174600,595658500,22000,22000,22000,22000,0
20240627,174500,595658500,22000,22000,22000,22000,0
20240627,174400,595658500,22000,22000,22000,22000,0
20240627,174300,595658500,22000,22000,22000,22000,0
20240627,174200,595658500,22000,22000,22000,22000,0
20240627,174100,595658500,22000,22000,22000,22000,0
20240627,174000,595658500,22000,22000,22000,22000,0
20240627,173900,595658500,22000,22000,22000,22000,0
20240627,173800,595658500,22000,22000,22000,22000,0
20240627,173700,595658500,22000,22000,22000,22000,0
20240627,173600,595658500,22000,22000,22000,22000,2070
20240627,173500,595658500,22000,22000,22000,22000,0
20240627,173400,595658500,22000,22000,22000,22000,0
20240627,173300,595658500,22000,22000,22000,22000,0
20240627,173200,595658500,22000,22000,22000,22000,0
20240627,173100,595658500,22000,22000,22000,22000,0
20240627,173000,595658500,22000,22000,22000,22000,0
20240627,172900,595658500,22000,22000,22000,22000,0
20240627,172800,595658500,22000,22000,22000,22000,0
20240627,172700,595658500,22000,22000,22000,22000,0
20240627,172600,595658500,22000,22000,22000,22000,0
20240627,172500,595658500,22000,22000,22000,22000,0
20240627,172400,595658500,22000,22000,22000,22000,0
20240627,172300,595658500,22000,22000,22000,22000,0
20240627,172200,595658500,22000,22000,22000,22000,0
20240627,172100,595658500,22000,22000,22000,22000,0
20240627,172000,595658500,22000,22000,22000,22000,0
20240627,171900,595658500,22000,22000,22000,22000,0
20240627,171800,595658500,22000,22000,22000,22000,0
20240627,171700,595658500,22000,22000,22000,22000,0
20240627,171600,595658500,22000,22000,22000,22000,0
20240627,171500,595658500,22000,22000,22000,22000,0
20240627,171400,595658500,22000,22000,22000,22000,0
20240627,171300,595658500,22000,22000,22000,22000,0
20240627,171200,595658500,22000,22000,22000,22000,0
20240627,171100,595658500,22000,22000,22000,22000,0
20240627,171000,595658500,22000,22000,22000,22000,0
20240627,170900,595658500,22000,22000,22000,22000,0
20240627,170800,595658500,22000,22000,22000,22000,0
20240627,170700,595658500,22000,22000,22000,22000,0
20240627,170600,595658500,22000,22000,22000,22000,2070
20240627,170500,595658500,22000,22000,22000,22000,0
20240627,170400,595658500,22000,22000,22000,22000,0
20240627,170300,595658500,22000,22000,22000,22000,0
20240627,170200,595658500,22000,22000,22000,22000,0
20240627,170100,595658500,22000,22000,22000,22000,0
20240627,170000,595658500,22000,22000,22000,22000,0
20240627,165900,595658500,22000,22000,22000,22000,0
20240627,165800,595658500,22000,22000,22000,22000,0
20240627,165700,595658500,22000,22000,22000,22000,0
20240627,165600,595658500,22000,22000,22000,22000,0
20240627,165500,595658500,22000,22000,22000,22000,0
20240627,165400,595658500,22000,22000,22000,22000,0
20240627,165300,595658500,22000,22000,22000,22000,0
20240627,165200,595658500,22000,22000,22000,22000,0
20240627,165100,595658500,22000,22000,22000,22000,0
20240627,165000,595658500,22000,22000,22000,22000,0
20240627,164900,595658500,22000,22000,22000,22000,0
20240627,164800,595658500,22000,22000,22000,22000,0
20240627,164700,595658500,22000,22000,22000,22000,0
20240627,164600,595658500,22000,22000,22000,22000,0
20240627,164500,595658500,22000,22000,22000,22000,0
20240627,164400,595658500,22000,22000,22000,22000,0
20240627,164300,595658500,22000,22000,22000,22000,0
20240627,164200,595658500,22000,22000,22000,22000,0
20240627,164100,595658500,22000,22000,22000,22000,0
20240627,164000,595658500,22000,22000,22000,22000,0
20240627,163900,595658500,22000,22000,22000,22000,0
20240627,163800,595658500,22000,22000,22000,22000,0
20240627,163700,595658500,22000,22000,22000,22000,0
20240627,163600,595658500,22000,22000,22000,22000,2070
20240627,163500,595658500,22000,22000,22000,22000,0
20240627,163400,595658500,22000,22000,22000,22000,0
20240627,163300,595658500,22000,22000,22000,22000,0
20240627,163200,595658500,22000,22000,22000,22000,0
20240627,163100,595658500,22000,22000,22000,22000,0
20240627,163000,595658500,22000,22000,22000,22000,0
20240627,162900,595658500,22000,22000,22000,22000,0
20240627,162800,595658500,22000,22000,22000,22000,0
20240627,162700,595658500,22000,22000,22000,22000,0
20240627,162600,595658500,22000,22000,22000,22000,0
20240627,162500,595658500,22000,22000,22000,22000,0
20240627,162400,595658500,22000,22000,22000,22000,0
20240627,162300,595658500,22000,22000,22000,22000,0
20240627,162200,595658500,22000,22000,22000,22000,0
20240627,162100,595658500,22000,22000,22000,22000,0
20240627,162000,595658500,22000,22000,22000,22000,0
20240627,161900,595658500,22000,22000,22000,22000,0
20240627,161800,595658500,22000,22000,22000,22000,0
20240627,161700,595658500,22000,22000,22000,22000,0
20240627,161600,595658500,22000,22000,22000,22000,0
20240627,161500,595658500,22000,22000,22000,22000,0
20240627,161400,595658500,22000,22000,22000,22000,0
20240627,161300,595658500,22000,22000,22000,22000,0
20240627,161200,595658500,22000,22000,22000,22000,0
20240627,161100,595658500,22000,22000,22000,22000,0
20240627,161000,595658500,22000,22000,22000,22000,0
20240627,160900,595658500,22000,22000,22000,22000,0
20240627,160800,595658500,22000,22000,22000,22000,0
20240627,160700,595658500,22000,22000,22000,22000,0
20240627,160600,595658500,22000,22000,22000,22000,2070
20240627,160500,595658500,22000,22000,22000,22000,0
20240627,160400,595658500,22000,22000,22000,22000,0
20240627,160300,595658500,22000,22000,22000,22000,0
20240627,160200,595658500,22000,22000,22000,22000,0
20240627,160100,595658500,22000,22000,22000,22000,0
20240627,160000,595658500,22000,22000,22000,22000,0
20240627,155900,595658500,22000,22000,22000,22000,0
20240627,155800,595658500,22000,22000,22000,22000,0
20240627,155700,595658500,22000,22000,22000,22000,0
20240627,155600,595658500,22000,22000,22000,22000,0
20240627,155500,595658500,22000,22000,22000,22000,0
20240627,155400,595658500,22000,22000,22000,22000,0
20240627,155300,595658500,22000,22000,22000,22000,0
20240627,155200,595658500,22000,22000,22000,22000,0
20240627,155100,595658500,22000,22000,22000,22000,0
20240627,155000,595658500,22000,22000,22000,22000,0
20240627,154900,595658500,22000,22000,22000,22000,0
20240627,154800,595658500,22000,22000,22000,22000,0
20240627,154700,595658500,22000,22000,22000,22000,0
20240627,154600,595658500,22000,22000,22000,22000,0
20240627,154500,595658500,22000,22000,22000,22000,0
20240627,154400,595658500,22000,22000,22000,22000,0
20240627,154300,595658500,22000,22000,22000,22000,0
20240627,154200,595658500,22000,22000,22000,22000,0
20240627,154100,595658500,22000,22000,22000,22000,0
20240627,154000,595658500,22000,22000,22000,22000,0
20240627,153900,595658500,22000,22000,22000,22000,0
20240627,153800,595658500,22000,22000,22000,22000,0
20240627,153700,595658500,22000,22000,22000,22000,0
20240627,153600,595658500,22000,22000,22000,22000,2070
20240627,153500,595658500,22000,22000,22000,22000,0
20240627,153400,595658500,22000,22000,22000,22000,0
20240627,153300,595658500,22000,22000,22000,22000,0
20240627,153200,595658500,22000,22000,22000,22000,0
20240627,153100,595658500,22000,22000,22000,22000,0
20240627,153000,595658500,22000,22000,22000,22000,2070
20240627,152900,550118500,22050,22050,22050,22050,0
20240627,152800,550118500,22050,22050,22050,22050,0
20240627,152700,550118500,22050,22050,22050,22050,0
20240627,152600,550118500,22050,22050,22050,22050,0
20240627,152500,550118500,22050,22050,22050,22050,0
20240627,152400,550118500,22050,22050,22050,22050,0
20240627,152300,550118500,22050,22050,22050,22050,0
20240627,152200,550118500,22050,22050,22050,22050,0
20240627,152100,550118500,22050,22050,22050,22050,0
20240627,152000,550118500,22050,22050,22050,22050,0
20240627,151900,550118500,22050,22050,22050,22000,68
20240627,151800,548620350,22050,22050,22050,22000,550
20240627,151700,536518400,22000,22050,22050,22000,26
20240627,151600,535946250,22000,22000,22050,22000,28
20240627,151500,535330100,22050,22050,22050,22000,113
20240627,151400,532843950,22000,22000,22050,22000,14
20240627,151300,532535900,22050,22050,22050,22000,103
20240627,151200,530269600,22050,22000,22050,22000,969
20240627,151100,508951450,22000,22000,22000,22000,500
20240627,151000,497951450,22050,22000,22050,22000,2
20240627,150900,497907400,22050,22050,22050,22000,22
20240627,150800,497423100,22050,22050,22050,22050,0
20240627,150700,497423100,22050,22050,22050,22050,1
20240627,150600,497401050,21950,22000,22000,21950,12
20240627,150500,497137600,21950,22050,22050,21950,11
20240627,150400,496896000,21950,22000,22000,21950,20
20240627,150300,496456950,21950,21950,21950,21950,11
20240627,150200,496215500,22050,22050,22050,22050,0
20240627,150100,496215500,22050,22050,22050,22050,0
20240627,150000,496215500,22050,21950,22050,21950,2
20240627,145900,496171500,22050,22050,22050,22050,0
20240627,145800,496171500,22050,22050,22050,22050,0
20240627,145700,496171500,22050,22050,22050,22050,0
20240627,145600,496171500,22050,22050,22050,22050,0
20240627,145500,496171500,22050,22050,22050,22050,1
20240627,145400,496149450,21950,22050,22050,21950,2
20240627,145300,496105450,21900,21950,22000,21900,160
20240627,145200,492592650,21950,21950,21950,21950,0
20240627,145100,492592650,21950,21950,21950,21900,5
20240627,145000,492483050,21900,21900,21900,21900,0
20240627,144900,492483050,21900,21900,21900,21900,115
20240627,144800,489964550,21950,21950,21950,21950,0
20240627,144700,489964550,21950,21950,21950,21950,0
20240627,144600,489964550,21950,21950,21950,21950,10
20240627,144500,489745050,21950,21950,21950,21950,0
20240627,144400,489745050,21950,21900,21950,21900,6
20240627,144300,489613500,21950,21950,21950,21950,1
20240627,144200,489591550,21900,21950,21950,21900,57
20240627,144100,488340850,21900,21900,21900,21900,8
20240627,144000,488165650,21900,21900,21900,21900,2
20240627,143900,488121850,21900,21900,21900,21900,1
20240627,143800,488099950,21900,21900,21900,21900,6
20240627,143700,487968550,21900,22000,22000,21900,29
20240627,143600,487333250,22000,21900,22000,21900,13
20240627,143500,487048450,22000,22000,22000,22000,0
20240627,143400,487048450,22000,22000,22000,22000,4
20240627,143300,486960450,22050,22050,22050,22050,0
20240627,143200,486960450,22050,22050,22050,22050,1
20240627,143100,486938400,22050,22050,22050,22050,0
20240627,143000,486938400,22050,22050,22050,22050,0
20240627,142900,486938400,22050,22050,22050,22050,0
20240627,142800,486938400,22050,22050,22050,22050,0
20240627,142700,486938400,22050,22050,22050,22050,0
20240627,142600,486938400,22050,22050,22050,22050,0
20240627,142500,486938400,22050,22050,22050,22050,1
20240627,142400,486916350,21900,22050,22050,21900,200
20240627,142300,482516400,22050,22050,22050,22050,0
20240627,142200,482516400,22050,22050,22050,22050,91
20240627,142100,480509850,22050,22050,22050,22050,0
20240627,142000,480509850,22050,22050,22050,22050,0
20240627,141900,480509850,22050,22050,22050,22050,0
20240627,141800,480509850,22050,22000,22050,21950,53
20240627,141700,479346300,22050,22050,22050,22050,0
20240627,141600,479346300,22050,22100,22100,22050,164
20240627,141500,475730050,22050,22050,22050,22050,496
20240627,141400,464793250,22050,22050,22050,22050,0
20240627,141300,464793250,22050,22050,22050,22050,0
20240627,141200,464793250,22050,22050,22050,22050,0
20240627,141100,464793250,22050,22000,22050,22000,195
20240627,141000,460499750,22000,22000,22000,22000,1
20240627,140900,460477750,21950,21950,21950,21950,296
20240627,140800,453980550,21950,21900,21950,21900,34
20240627,140700,453235900,21850,21950,21950,21850,197
20240627,140600,448921800,21900,21950,21950,21900,5
20240627,140500,448812150,21950,21950,21950,21950,1
20240627,140400,448790200,21950,21950,21950,21950,0
20240627,140300,448790200,21950,21950,21950,21950,5
20240627,140200,448680450,21950,21950,21950,21950,0
20240627,140100,448680450,21950,21950,21950,21950,0
20240627,140000,448680450,21950,21950,21950,21950,5
20240627,135900,448570700,21950,21900,21950,21900,111
20240627,135800,446139750,21950,21900,21950,21900,9
20240627,135700,445942600,21950,21950,21950,21950,0
20240627,135600,445942600,21950,21950,21950,21950,0
20240627,135500,445942600,21950,21900,21950,21900,2
20240627,135400,445898750,21950,21950,21950,21950,0
20240627,135300,445898750,21950,21950,21950,21950,0
20240627,135200,445898750,21950,21900,21950,21900,52
20240627,135100,444759850,21950,21950,21950,21950,1
20240627,135000,444737900,21900,21900,21900,21900,0
20240627,134900,444737900,21900,21900,21900,21900,0
20240627,134800,444737900,21900,21900,21900,21900,39
20240627,134700,443883800,21950,21950,21950,21950,0
20240627,134600,443883800,21950,21950,21950,21950,0
20240627,134500,443883800,21950,21950,21950,21950,0
20240627,134400,443883800,21950,21950,21950,21950,0
20240627,134300,443883800,21950,21950,21950,21950,0
20240627,134200,443883800,21950,21950,21950,21950,0
20240627,134100,443883800,21950,21950,21950,21950,0
20240627,134000,443883800,21950,21950,21950,21950,0
20240627,133900,443883800,21950,21950,21950,21950,0
20240627,133800,443883800,21950,21950,21950,21950,0
20240627,133700,443883800,21950,21950,21950,21950,0
20240627,133600,443883800,21950,21950,21950,21950,1
20240627,133500,443861850,21900,21900,21900,21900,2
20240627,133400,443818050,22000,21900,22000,21900,18
20240627,133300,443423650,21900,21900,21900,21900,18
20240627,133200,443029450,21900,21900,21900,21900,0
20240627,133100,443029450,21900,21900,21900,21900,3
20240627,133000,442963750,22000,22000,22000,22000,400
20240627,132900,434163750,21900,21900,21900,21900,17
20240627,132800,433791450,22000,22000,22000,22000,0
20240627,132700,433791450,22000,22000,22000,22000,0
20240627,132600,433791450,22000,22000,22000,22000,0
20240627,132500,433791450,22000,22000,22000,21900,7
20240627,132400,433637950,22000,22000,22000,22000,0
20240627,132300,433637950,22000,22000,22000,22000,0
20240627,132200,433637950,22000,22000,22000,22000,1
20240627,132100,433615950,21900,21900,21900,21900,0
20240627,132000,433615950,21900,21900,21900,21900,0
20240627,131900,433615950,21900,21900,21900,21900,3
20240627,131800,433550250,21900,22000,22000,21900,18
20240627,131700,433155750,22000,22000,22000,22000,0
20240627,131600,433155750,22000,22000,22000,22000,1
20240627,131500,433133750,22000,22000,22000,22000,0
20240627,131400,433133750,22000,22000,22000,22000,0
20240627,131300,433133750,22000,22000,22000,22000,0
20240627,131200,433133750,22000,22000,22000,22000,0
20240627,131100,433133750,22000,22000,22000,22000,0
20240627,131000,433133750,22000,22000,22000,22000,0
20240627,130900,433133750,22000,22000,22000,22000,0
20240627,130800,433133750,22000,22000,22000,22000,0
20240627,130700,433133750,22000,21950,22000,21950,51
20240627,130600,432014250,22000,22000,22000,22000,1
20240627,130500,431992250,22000,22000,22000,22000,1
20240627,130400,431970250,21950,21950,21950,21950,5
20240627,130300,431860500,21950,21950,21950,21950,1
20240627,130200,431838550,21950,21900,21950,21900,76
20240627,130100,430170650,21800,21800,21800,21800,1
20240627,130000,430148850,21900,21900,21900,21900,0
20240627,125900,430148850,21900,21900,21900,21900,0
20240627,125800,430148850,21900,21900,21900,21900,0
20240627,125700,430148850,21900,21900,21900,21900,0
20240627,125600,430148850,21900,21900,21900,21900,5
20240627,125500,430039350,21900,21900,21900,21900,2
20240627,125400,429995550,21900,21850,21900,21850,141
20240627,125300,426907700,21800,21800,21800,21800,142
20240627,125200,423812100,21800,21800,21800,21800,96
20240627,125100,421719300,21800,21800,21800,21800,262
20240627,125000,416007700,21800,21800,21800,21800,0
20240627,124900,416007700,21800,21800,21800,21800,0
20240627,124800,416007700,21800,21800,21800,21800,0
20240627,124700,416007700,21800,21800,21800,21800,0
20240627,124600,416007700,21800,21800,21800,21800,0
20240627,124500,416007700,21800,21800,21800,21750,3
20240627,124400,415942350,21750,21750,21750,21750,333
20240627,124300,408699600,21750,21800,21800,21750,11
20240627,124200,408459950,21850,21850,21850,21850,0
20240627,124100,408459950,21850,21850,21850,21850,10
20240627,124000,408241450,21900,21900,21900,21900,0
20240627,123900,408241450,21900,21900,21900,21900,0
20240627,123800,408241450,21900,21850,21900,21850,3
20240627,123700,408175850,21750,21800,21800,21750,61
20240627,123600,406848100,21800,21800,21800,21800,0
20240627,123500,406848100,21800,21800,21800,21800,0
20240627,123400,406848100,21800,21800,21800,21800,1
20240627,123300,406826300,21800,21800,21800,21800,0
20240627,123200,406826300,21800,21800,21800,21800,1
20240627,123100,406804500,21750,21750,21750,21750,106
20240627,123000,404499000,21750,21750,21750,21750,0
20240627,122900,404499000,21750,21750,21750,21750,0
20240627,122800,404499000,21750,21750,21750,21750,40
20240627,122700,403629000,21750,21750,21750,21750,41
20240627,122600,402737250,21750,21750,21750,21750,0
20240627,122500,402737250,21750,21750,21750,21750,0
20240627,122400,402737250,21750,21750,21750,21750,23
20240627,122300,402237000,21800,21800,21800,21800,1
20240627,122200,402215200,21800,21800,21800,21800,0
20240627,122100,402215200,21800,21800,21800,21800,0
20240627,122000,402215200,21800,21800,21800,21800,7
20240627,121900,402062600,21800,21800,21800,21800,0
20240627,121800,402062600,21800,21800,21800,21800,6
20240627,121700,401931800,21750,21750,21750,21750,1
20240627,121600,401910050,21750,21750,21750,21750,5
20240627,121500,401801300,21800,21800,21800,21800,0
20240627,121400,401801300,21800,21800,21800,21800,0
20240627,121300,401801300,21800,21800,21800,21800,5
20240627,121200,401692300,21850,21850,21850,21850,1
20240627,121100,401670450,21750,21750,21750,21750,0
20240627,121000,401670450,21750,21750,21750,21750,150
20240627,120900,398407950,21750,21750,21750,21750,0
20240627,120800,398407950,21750,21750,21750,21750,0
20240627,120700,398407950,21750,21750,21750,21750,0
20240627,120600,398407950,21750,21750,21750,21750,6
20240627,120500,398277450,21800,21800,21850,21800,52
20240627,120400,397141350,21750,21750,21750,21750,0
20240627,120300,397141350,21750,21750,21750,21750,0
20240627,120200,397141350,21750,21750,21750,21750,26
20240627,120100,396575850,21750,21750,21750,21750,0
20240627,120000,396575850,21750,21750,21750,21750,1
20240627,115900,396554100,21850,21750,21850,21750,9
20240627,115800,396358050,21800,21800,21800,21800,0
20240627,115700,396358050,21800,21800,21800,21800,1
20240627,115600,396336250,21750,21750,21750,21750,0
20240627,115500,396336250,21750,21750,21750,21750,8
20240627,115400,396162250,21750,21750,21750,21750,0
20240627,115300,396162250,21750,21750,21750,21750,24
20240627,115200,395640250,21750,21750,21750,21750,20
20240627,115100,395205250,21750,21750,21750,21750,177
20240627,115000,391355500,21750,21750,21800,21750,2445
20240627,114900,338171750,21750,21750,21750,21750,5
20240627,114800,338063000,21800,21800,21800,21800,9
20240627,114700,337866800,21850,21850,21850,21850,10
20240627,114600,337648300,21850,21850,21850,21850,0
20240627,114500,337648300,21850,21850,21850,21850,0
20240627,114400,337648300,21850,21850,21850,21850,0
20240627,114300,337648300,21850,21850,21850,21850,0
20240627,114200,337648300,21850,21850,21850,21850,0
20240627,114100,337648300,21850,21850,21850,21850,0
20240627,114000,337648300,21850,21850,21850,21850,1
20240627,113900,337626450,21850,21850,21850,21850,0
20240627,113800,337626450,21850,21850,21850,21850,0
20240627,113700,337626450,21850,21850,21850,21850,0
20240627,113600,337626450,21850,21850,21850,21850,0
20240627,113500,337626450,21850,21850,21850,21850,1
20240627,113400,337604600,21750,21750,21750,21750,0
20240627,113300,337604600,21750,21750,21750,21750,0
20240627,113200,337604600,21750,21750,21750,21750,0
20240627,113100,337604600,21750,21750,21750,21750,0
20240627,113000,337604600,21750,21750,21750,21750,4
20240627,112900,337517600,21750,21800,21800,21750,87
20240627,112800,335621100,21800,21800,21800,21800,57
20240627,112700,334378500,21850,21800,21850,21800,11
20240627,112600,334138650,21800,21800,21800,21800,0
20240627,112500,334138650,21800,21800,21800,21800,159
20240627,112400,330672450,21850,21850,21850,21850,0
20240627,112300,330672450,21850,21750,21850,21750,105
20240627,112200,328388200,21750,21800,21800,21750,16
20240627,112100,328040150,21800,21800,21800,21800,30
20240627,112000,327386150,21750,21750,21750,21750,411
20240627,111900,318446900,21750,21750,21750,21750,5
20240627,111800,318338150,21800,21800,21800,21800,3
20240627,111700,318272750,21800,21800,21800,21800,0
20240627,111600,318272750,21800,21800,21800,21800,1
20240627,111500,318250950,21800,21800,21800,21800,0
20240627,111400,318250950,21800,21800,21800,21800,0
20240627,111300,318250950,21800,21800,21800,21800,1
20240627,111200,318229150,21800,21800,21800,21800,0
20240627,111100,318229150,21800,21800,21800,21800,0
20240627,111000,318229150,21800,21800,21800,21800,0
20240627,110900,318229150,21800,21800,21800,21800,3
20240627,110800,318163750,21800,21800,21800,21800,0
20240627,110700,318163750,21800,21850,21850,21800,9
20240627,110600,317967500,21750,21750,21850,21750,365
20240627,110500,310028350,21750,21750,21750,21750,103
20240627,110400,307788100,21750,21800,21800,21750,129
20240627,110300,304980350,21800,21800,21800,21800,0
20240627,110200,304980350,21800,21850,21850,21800,283
20240627,110100,298810900,21800,21850,21850,21800,22
20240627,110000,298330950,21850,21850,21850,21850,0
20240627,105900,298330950,21850,21850,21850,21850,0
20240627,105800,298330950,21850,21850,21850,21850,0
20240627,105700,298330950,21850,21850,21850,21850,31
20240627,105600,297653600,21850,21800,21850,21800,416
20240627,105500,288572300,21800,21800,21800,21800,209
20240627,105400,284016100,21800,21800,21900,21800,10
20240627,105300,283798000,21800,21800,21800,21800,7
20240627,105200,283645400,21800,21800,21800,21800,18
20240627,105100,283253000,21900,21900,21900,21900,0
20240627,105000,283253000,21900,21900,21900,21900,0
20240627,104900,283253000,21900,21900,21900,21900,30
20240627,104800,282596000,21900,21900,21900,21900,0
20240627,104700,282596000,21900,21900,21900,21900,1
20240627,104600,282574100,21800,21800,21800,21800,0
20240627,104500,282574100,21800,21800,21800,21800,15
20240627,104400,282247100,21800,21800,21800,21800,44
20240627,104300,281287900,21800,21800,21800,21800,28
20240627,104200,280677500,21850,21850,21850,21850,15
20240627,104100,280349750,21900,21900,21900,21900,1
20240627,104000,280327850,21900,21900,21900,21900,0
20240627,103900,280327850,21900,21900,21900,21900,1
20240627,103800,280305950,21900,21800,21900,21800,89
20240627,103700,278365450,21900,21900,21900,21900,100
20240627,103600,276175450,21900,21900,21900,21900,1
20240627,103500,276153550,21800,21800,21800,21800,64
20240627,103400,274758350,21800,21800,21800,21800,1
20240627,103300,274736550,21800,21800,21800,21800,110
20240627,103200,272338550,21900,21900,21900,21900,0
20240627,103100,272338550,21900,21900,21900,21900,0
20240627,103000,272338550,21900,21900,21900,21900,0
20240627,102900,272338550,21900,21900,21900,21900,10
20240627,102800,272119550,21900,21800,21900,21800,72
20240627,102700,270549850,21900,21900,21900,21900,5
20240627,102600,270440350,21900,21850,21900,21850,23
20240627,102500,269937200,21850,21850,21850,21850,0
20240627,102400,269937200,21850,21850,21850,21850,0
20240627,102300,269937200,21850,21800,21850,21750,155
20240627,102200,266558950,21750,21800,21800,21750,45
20240627,102100,265579900,21850,21800,21850,21800,2
20240627,102000,265536250,21800,21800,21800,21800,2
20240627,101900,265492650,21750,21850,21850,21750,91
20240627,101800,263511400,21900,21900,21900,21900,11
20240627,101700,263270500,21900,21800,21900,21800,153
20240627,101600,259935000,21900,21900,21900,21900,3
20240627,101500,259869300,21900,21900,21900,21900,46
20240627,101400,258861900,21900,21900,21900,21900,0
20240627,101300,258861900,21900,21900,21900,21900,0
20240627,101200,258861900,21900,21900,21900,21900,1
20240627,101100,258840000,21800,21800,21800,21800,0
20240627,101000,258840000,21800,21800,21800,21800,19
20240627,100900,258425800,21900,21800,21900,21800,17
20240627,100800,258055100,21900,21800,21900,21750,20
20240627,100700,257619700,21850,21850,21850,21850,105
20240627,100600,255325450,21850,21850,21850,21850,2
20240627,100500,255281750,21750,21850,21850,21750,182
20240627,100400,251322050,21850,21750,21850,21750,13
20240627,100300,251039200,21850,21750,21850,21750,3
20240627,100200,250973750,21850,21750,21850,21750,719
20240627,100100,235335400,21850,21850,21850,21850,1
20240627,100000,235313550,21800,21850,21850,21800,439
20240627,095900,225743300,21850,21850,21850,21850,0
20240627,095800,225743300,21850,21850,21850,21850,0
20240627,095700,225743300,21850,21850,21850,21850,53
20240627,095600,224585250,21800,21800,21800,21800,1
20240627,095500,224563450,21850,21850,21850,21850,0
20240627,095400,224563450,21850,21850,21850,21850,5
20240627,095300,224454200,21850,21850,21850,21850,1
20240627,095200,224432350,21850,21850,21850,21850,92
20240627,095100,222422150,21850,21850,21850,21850,55
20240627,095000,221220400,21850,21850,21850,21850,0
20240627,094900,221220400,21850,21850,21850,21850,1
20240627,094800,221198550,21850,21800,21850,21800,69
20240627,094700,219694300,21800,21800,21800,21800,84
20240627,094600,217863100,21800,21750,21800,21750,213
20240627,094500,213222150,21750,21750,21750,21750,0
20240627,094400,213222150,21750,21750,21750,21750,49
20240627,094300,212156400,21750,21750,21750,21750,67
20240627,094200,210699150,21750,21750,21750,21750,0
20240627,094100,210699150,21750,21750,21750,21750,0
20240627,094000,210699150,21750,21750,21750,21750,71
20240627,093900,209154900,21800,21800,21800,21800,5
20240627,093800,209045900,21800,21800,21800,21800,19
20240627,093700,208631700,21800,21750,21800,21750,186
20240627,093600,204581200,21800,21750,21800,21750,140
20240627,093500,201536000,21750,21800,21800,21750,6
20240627,093400,201405250,21750,21800,21800,21750,278
20240627,093300,195358200,21750,21750,21750,21750,0
20240627,093200,195358200,21750,21750,21750,21750,0
20240627,093100,195358200,21750,21750,21750,21750,311
20240627,093000,188593950,21750,21750,21750,21750,30
20240627,092900,187941450,21800,21800,21800,21800,0
20240627,092800,187941450,21800,21800,21800,21800,69
20240627,092700,186437250,21800,21800,21800,21800,201
20240627,092600,182055450,21800,21750,21800,21750,611
20240627,092500,168765150,21750,21750,21750,21750,441
20240627,092400,159173400,21800,21800,21800,21800,55
20240627,092300,157974400,21850,21850,21850,21850,10
20240627,092200,157755900,21900,21800,21900,21800,529
20240627,092100,146223600,21800,21800,21800,21800,500
20240627,092000,135323600,21800,21800,21800,21800,180
20240627,091900,131399600,21750,21900,21900,21750,64
20240627,091800,130007350,21900,21750,21900,21750,301
20240627,091700,123460450,21750,21750,21750,21750,86
20240627,091600,121589950,21750,21800,21800,21750,578
20240627,091500,109017450,21800,21750,21800,21750,202
20240627,091400,104617650,21800,21850,21850,21800,8
20240627,091300,104442950,21850,21800,21850,21800,101
20240627,091200,102238800,21750,21850,21850,21750,71
20240627,091100,100691950,21750,21850,21850,21750,714
20240627,091000,85126850,21850,21850,21850,21850,7
20240627,090900,84973900,21800,21850,21850,21800,232
20240627,090800,79912700,21800,21850,21850,21750,1091
20240627,090700,56164400,21850,21850,21850,21850,20
20240627,090600,55727400,21950,21800,21950,21750,160
20240627,090500,52240450,21800,22000,22000,21800,1562
20240627,090400,18121400,22000,22000,22000,22000,109
20240627,090300,15723400,22000,22000,22000,22000,114
20240627,090200,13215400,22000,22100,22100,22000,12
20240627,090100,12951300,22100,22100,22100,22100,0
20240627,090000,12951300,22100,22000,22100,21900,589