KissMeData/001530/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,183400,1918279050,24950,24950,24950,24950,3241
20240617,183300,1918279050,24950,24950,24950,24950,0
20240617,183200,1918279050,24950,24950,24950,24950,0
20240617,183100,1918279050,24950,24950,24950,24950,0
20240617,183000,1918279050,24950,24950,24950,24950,0
20240617,182900,1918279050,24950,24950,24950,24950,0
20240617,182800,1918279050,24950,24950,24950,24950,0
20240617,182700,1918279050,24950,24950,24950,24950,0
20240617,182600,1918279050,24950,24950,24950,24950,0
20240617,182500,1918279050,24950,24950,24950,24950,0
20240617,182400,1918279050,24950,24950,24950,24950,0
20240617,182300,1918279050,24950,24950,24950,24950,0
20240617,182200,1918279050,24950,24950,24950,24950,0
20240617,182100,1918279050,24950,24950,24950,24950,0
20240617,182000,1918279050,24950,24950,24950,24950,0
20240617,181900,1918279050,24950,24950,24950,24950,0
20240617,181800,1918279050,24950,24950,24950,24950,0
20240617,181700,1918279050,24950,24950,24950,24950,0
20240617,181600,1918279050,24950,24950,24950,24950,0
20240617,181500,1918279050,24950,24950,24950,24950,0
20240617,181400,1918279050,24950,24950,24950,24950,0
20240617,181300,1918279050,24950,24950,24950,24950,0
20240617,181200,1918279050,24950,24950,24950,24950,0
20240617,181100,1918279050,24950,24950,24950,24950,0
20240617,181000,1918279050,24950,24950,24950,24950,0
20240617,180900,1918279050,24950,24950,24950,24950,0
20240617,180800,1918279050,24950,24950,24950,24950,0
20240617,180700,1918279050,24950,24950,24950,24950,0
20240617,180600,1918279050,24950,24950,24950,24950,0
20240617,180500,1918279050,24950,24950,24950,24950,0
20240617,180400,1918279050,24950,24950,24950,24950,3241
20240617,180300,1918279050,24950,24950,24950,24950,0
20240617,180200,1918279050,24950,24950,24950,24950,0
20240617,180100,1918279050,24950,24950,24950,24950,0
20240617,180000,1918279050,24950,24950,24950,24950,0
20240617,175900,1918279050,24950,24950,24950,24950,0
20240617,175800,1918279050,24950,24950,24950,24950,0
20240617,175700,1918279050,24950,24950,24950,24950,0
20240617,175600,1918279050,24950,24950,24950,24950,0
20240617,175500,1918279050,24950,24950,24950,24950,0
20240617,175400,1918279050,24950,24950,24950,24950,0
20240617,175300,1918279050,24950,24950,24950,24950,0
20240617,175200,1918279050,24950,24950,24950,24950,0
20240617,175100,1918279050,24950,24950,24950,24950,0
20240617,175000,1918279050,24950,24950,24950,24950,0
20240617,174900,1918279050,24950,24950,24950,24950,0
20240617,174800,1918279050,24950,24950,24950,24950,0
20240617,174700,1918279050,24950,24950,24950,24950,0
20240617,174600,1918279050,24950,24950,24950,24950,0
20240617,174500,1918279050,24950,24950,24950,24950,0
20240617,174400,1918279050,24950,24950,24950,24950,0
20240617,174300,1918279050,24950,24950,24950,24950,0
20240617,174200,1918279050,24950,24950,24950,24950,0
20240617,174100,1918279050,24950,24950,24950,24950,0
20240617,174000,1918279050,24950,24950,24950,24950,0
20240617,173900,1918279050,24950,24950,24950,24950,0
20240617,173800,1918279050,24950,24950,24950,24950,0
20240617,173700,1918279050,24950,24950,24950,24950,0
20240617,173600,1918279050,24950,24950,24950,24950,0
20240617,173500,1918279050,24950,24950,24950,24950,0
20240617,173400,1918279050,24950,24950,24950,24950,3241
20240617,173300,1918279050,24950,24950,24950,24950,0
20240617,173200,1918279050,24950,24950,24950,24950,0
20240617,173100,1918279050,24950,24950,24950,24950,0
20240617,173000,1918279050,24950,24950,24950,24950,0
20240617,172900,1918279050,24950,24950,24950,24950,0
20240617,172800,1918279050,24950,24950,24950,24950,0
20240617,172700,1918279050,24950,24950,24950,24950,0
20240617,172600,1918279050,24950,24950,24950,24950,0
20240617,172500,1918279050,24950,24950,24950,24950,0
20240617,172400,1918279050,24950,24950,24950,24950,0
20240617,172300,1918279050,24950,24950,24950,24950,0
20240617,172200,1918279050,24950,24950,24950,24950,0
20240617,172100,1918279050,24950,24950,24950,24950,0
20240617,172000,1918279050,24950,24950,24950,24950,0
20240617,171900,1918279050,24950,24950,24950,24950,0
20240617,171800,1918279050,24950,24950,24950,24950,0
20240617,171700,1918279050,24950,24950,24950,24950,0
20240617,171600,1918279050,24950,24950,24950,24950,0
20240617,171500,1918279050,24950,24950,24950,24950,0
20240617,171400,1918279050,24950,24950,24950,24950,0
20240617,171300,1918279050,24950,24950,24950,24950,0
20240617,171200,1918279050,24950,24950,24950,24950,0
20240617,171100,1918279050,24950,24950,24950,24950,0
20240617,171000,1918279050,24950,24950,24950,24950,0
20240617,170900,1918279050,24950,24950,24950,24950,0
20240617,170800,1918279050,24950,24950,24950,24950,0
20240617,170700,1918279050,24950,24950,24950,24950,0
20240617,170600,1918279050,24950,24950,24950,24950,0
20240617,170500,1918279050,24950,24950,24950,24950,0
20240617,170400,1918279050,24950,24950,24950,24950,3241
20240617,170300,1918279050,24950,24950,24950,24950,0
20240617,170200,1918279050,24950,24950,24950,24950,0
20240617,170100,1918279050,24950,24950,24950,24950,0
20240617,170000,1918279050,24950,24950,24950,24950,0
20240617,165900,1918279050,24950,24950,24950,24950,0
20240617,165800,1918279050,24950,24950,24950,24950,0
20240617,165700,1918279050,24950,24950,24950,24950,0
20240617,165600,1918279050,24950,24950,24950,24950,0
20240617,165500,1918279050,24950,24950,24950,24950,0
20240617,165400,1918279050,24950,24950,24950,24950,0
20240617,165300,1918279050,24950,24950,24950,24950,0
20240617,165200,1918279050,24950,24950,24950,24950,0
20240617,165100,1918279050,24950,24950,24950,24950,0
20240617,165000,1918279050,24950,24950,24950,24950,0
20240617,164900,1918279050,24950,24950,24950,24950,0
20240617,164800,1918279050,24950,24950,24950,24950,0
20240617,164700,1918279050,24950,24950,24950,24950,0
20240617,164600,1918279050,24950,24950,24950,24950,0
20240617,164500,1918279050,24950,24950,24950,24950,0
20240617,164400,1918279050,24950,24950,24950,24950,0
20240617,164300,1918279050,24950,24950,24950,24950,0
20240617,164200,1918279050,24950,24950,24950,24950,0
20240617,164100,1918279050,24950,24950,24950,24950,0
20240617,164000,1918279050,24950,24950,24950,24950,0
20240617,163900,1918279050,24950,24950,24950,24950,0
20240617,163800,1918279050,24950,24950,24950,24950,0
20240617,163700,1918279050,24950,24950,24950,24950,0
20240617,163600,1918279050,24950,24950,24950,24950,0
20240617,163500,1918279050,24950,24950,24950,24950,0
20240617,163400,1918279050,24950,24950,24950,24950,3241
20240617,163300,1918279050,24950,24950,24950,24950,0
20240617,163200,1918279050,24950,24950,24950,24950,0
20240617,163100,1918279050,24950,24950,24950,24950,0
20240617,163000,1918279050,24950,24950,24950,24950,0
20240617,162900,1918279050,24950,24950,24950,24950,0
20240617,162800,1918279050,24950,24950,24950,24950,0
20240617,162700,1918279050,24950,24950,24950,24950,0
20240617,162600,1918279050,24950,24950,24950,24950,0
20240617,162500,1918279050,24950,24950,24950,24950,0
20240617,162400,1918279050,24950,24950,24950,24950,0
20240617,162300,1918279050,24950,24950,24950,24950,0
20240617,162200,1918279050,24950,24950,24950,24950,0
20240617,162100,1918279050,24950,24950,24950,24950,0
20240617,162000,1918279050,24950,24950,24950,24950,0
20240617,161900,1918279050,24950,24950,24950,24950,0
20240617,161800,1918279050,24950,24950,24950,24950,0
20240617,161700,1918279050,24950,24950,24950,24950,0
20240617,161600,1918279050,24950,24950,24950,24950,0
20240617,161500,1918279050,24950,24950,24950,24950,0
20240617,161400,1918279050,24950,24950,24950,24950,0
20240617,161300,1918279050,24950,24950,24950,24950,0
20240617,161200,1918279050,24950,24950,24950,24950,0
20240617,161100,1918279050,24950,24950,24950,24950,0
20240617,161000,1918279050,24950,24950,24950,24950,0
20240617,160900,1918279050,24950,24950,24950,24950,0
20240617,160800,1918279050,24950,24950,24950,24950,0
20240617,160700,1918279050,24950,24950,24950,24950,0
20240617,160600,1918279050,24950,24950,24950,24950,0
20240617,160500,1918279050,24950,24950,24950,24950,0
20240617,160400,1918279050,24950,24950,24950,24950,3241
20240617,160300,1918279050,24950,24950,24950,24950,0
20240617,160200,1918279050,24950,24950,24950,24950,0
20240617,160100,1918279050,24950,24950,24950,24950,0
20240617,160000,1918279050,24950,24950,24950,24950,0
20240617,155900,1918279050,24950,24950,24950,24950,0
20240617,155800,1918279050,24950,24950,24950,24950,0
20240617,155700,1918279050,24950,24950,24950,24950,0
20240617,155600,1918279050,24950,24950,24950,24950,0
20240617,155500,1918279050,24950,24950,24950,24950,0
20240617,155400,1918279050,24950,24950,24950,24950,0
20240617,155300,1918279050,24950,24950,24950,24950,0
20240617,155200,1918279050,24950,24950,24950,24950,0
20240617,155100,1918279050,24950,24950,24950,24950,0
20240617,155000,1918279050,24950,24950,24950,24950,0
20240617,154900,1918279050,24950,24950,24950,24950,0
20240617,154800,1918279050,24950,24950,24950,24950,0
20240617,154700,1918279050,24950,24950,24950,24950,0
20240617,154600,1918279050,24950,24950,24950,24950,0
20240617,154500,1918279050,24950,24950,24950,24950,0
20240617,154400,1918279050,24950,24950,24950,24950,0
20240617,154300,1918279050,24950,24950,24950,24950,0
20240617,154200,1918279050,24950,24950,24950,24950,0
20240617,154100,1918279050,24950,24950,24950,24950,0
20240617,154000,1918279050,24950,24950,24950,24950,0
20240617,153900,1918279050,24950,24950,24950,24950,0
20240617,153800,1918279050,24950,24950,24950,24950,0
20240617,153700,1918279050,24950,24950,24950,24950,0
20240617,153600,1918279050,24950,24950,24950,24950,0
20240617,153500,1918279050,24950,24950,24950,24950,0
20240617,153400,1918279050,24950,24950,24950,24950,3241
20240617,153300,1918279050,24950,24950,24950,24950,0
20240617,153200,1918279050,24950,24950,24950,24950,0
20240617,153100,1918279050,24950,24950,24950,24950,0
20240617,153000,1918279050,24950,24950,24950,24950,3241
20240617,152900,1837416100,24950,24950,24950,24950,0
20240617,152800,1837416100,24950,24950,24950,24950,0
20240617,152700,1837416100,24950,24950,24950,24950,0
20240617,152600,1837416100,24950,24950,24950,24950,0
20240617,152500,1837416100,24950,24950,24950,24950,0
20240617,152400,1837416100,24950,24950,24950,24950,0
20240617,152300,1837416100,24950,24950,24950,24950,0
20240617,152200,1837416100,24950,24950,24950,24950,0
20240617,152100,1837416100,24950,24950,24950,24950,0
20240617,152000,1837416100,24950,24950,24950,24950,0
20240617,151900,1837416100,24950,24850,24950,24800,1260
20240617,151800,1806047150,24800,24850,24850,24800,116
20240617,151700,1803165350,24800,24850,24850,24800,247
20240617,151600,1797028650,24850,24800,24850,24800,39
20240617,151500,1796060700,24800,24850,24850,24800,112
20240617,151400,1793278100,24800,24800,24800,24800,0
20240617,151300,1793278100,24800,24850,24850,24800,1276
20240617,151200,1761619500,24800,24850,24850,24800,616
20240617,151100,1746322150,24850,24850,24850,24850,1814
20240617,151000,1701244250,24850,24800,24850,24800,696
20240617,150900,1683948700,24850,24800,24850,24800,165
20240617,150800,1679849650,24850,24800,24850,24800,110
20240617,150700,1677116650,24800,24800,24800,24800,122
20240617,150600,1674091050,24850,24850,24850,24850,1
20240617,150500,1674066200,24850,24850,24850,24850,200
20240617,150400,1669096200,24850,24850,24850,24850,0
20240617,150300,1669096200,24850,24850,24850,24850,206
20240617,150200,1663977100,24850,24850,24850,24850,0
20240617,150100,1663977100,24850,24850,24850,24850,200
20240617,150000,1659007100,24800,24850,24850,24800,320
20240617,145900,1651056100,24850,24850,24850,24850,200
20240617,145800,1646086100,24850,24850,24850,24850,22
20240617,145700,1645539400,24850,24850,24850,24850,0
20240617,145600,1645539400,24850,24850,24850,24850,15
20240617,145500,1645166650,24850,24850,24850,24850,258
20240617,145400,1638755350,24900,24900,24900,24850,71
20240617,145300,1636989450,24900,24900,24900,24900,0
20240617,145200,1636989450,24900,24900,24900,24900,0
20240617,145100,1636989450,24900,24900,24900,24900,0
20240617,145000,1636989450,24900,24900,24900,24900,0
20240617,144900,1636989450,24900,24900,24900,24900,0
20240617,144800,1636989450,24900,24900,24900,24900,2
20240617,144700,1636939650,24900,24850,24900,24850,199
20240617,144600,1631994000,24850,24850,24850,24850,100
20240617,144500,1629509000,24800,24800,24800,24800,30
20240617,144400,1628765000,24800,24800,24800,24800,1
20240617,144300,1628740200,24800,24800,24800,24800,1
20240617,144200,1628715400,24850,24850,24850,24850,166
20240617,144100,1624590300,24850,24850,24850,24850,500
20240617,144000,1612165300,24850,24850,24850,24850,700
20240617,143900,1594770300,24850,24850,24850,24850,800
20240617,143800,1574890300,24850,24850,24850,24800,725
20240617,143700,1556875550,24850,24850,24850,24850,0
20240617,143600,1556875550,24850,24850,24850,24850,0
20240617,143500,1556875550,24850,24850,24850,24850,28
20240617,143400,1556179750,24900,24900,24900,24900,0
20240617,143300,1556179750,24900,24900,24900,24900,0
20240617,143200,1556179750,24900,24900,24900,24900,15
20240617,143100,1555806250,24900,24900,24900,24900,0
20240617,143000,1555806250,24900,24900,24900,24900,1
20240617,142900,1555781350,24850,24850,24850,24850,1
20240617,142800,1555756500,24850,24850,24850,24850,10
20240617,142700,1555508000,24850,24850,24850,24850,0
20240617,142600,1555508000,24850,24850,24850,24850,0
20240617,142500,1555508000,24850,24850,24850,24850,0
20240617,142400,1555508000,24850,24850,24850,24850,0
20240617,142300,1555508000,24850,24850,24850,24850,24
20240617,142200,1554911600,24850,24850,24850,24850,0
20240617,142100,1554911600,24850,24850,24850,24850,0
20240617,142000,1554911600,24850,24850,24850,24850,130
20240617,141900,1551681100,24900,24900,24900,24900,0
20240617,141800,1551681100,24900,24900,24900,24900,0
20240617,141700,1551681100,24900,24900,24900,24900,1
20240617,141600,1551656200,24900,24900,24900,24900,0
20240617,141500,1551656200,24900,24850,24900,24850,236
20240617,141400,1545788600,24900,24900,24900,24900,51
20240617,141300,1544518700,24850,24850,24850,24850,0
20240617,141200,1544518700,24850,24850,24850,24850,427
20240617,141100,1533907750,24850,24850,24850,24850,2
20240617,141000,1533858050,24800,24800,24800,24800,25
20240617,140900,1533238050,24800,24850,24850,24800,21
20240617,140800,1532716400,24850,24850,24850,24850,0
20240617,140700,1532716400,24850,24850,24850,24850,0
20240617,140600,1532716400,24850,24850,24850,24850,0
20240617,140500,1532716400,24850,24850,24850,24850,101
20240617,140400,1530206550,24850,24850,24850,24850,0
20240617,140300,1530206550,24850,24850,24850,24850,0
20240617,140200,1530206550,24850,24850,24850,24850,20
20240617,140100,1529709550,24850,24850,24850,24850,1
20240617,140000,1529684700,24800,24800,24800,24800,2
20240617,135900,1529635100,24800,24800,24800,24800,28
20240617,135800,1528940700,24800,24800,24800,24800,0
20240617,135700,1528940700,24800,24800,24800,24800,0
20240617,135600,1528940700,24800,24800,24800,24800,371
20240617,135500,1519739900,24800,24800,24800,24800,400
20240617,135400,1509819900,24850,24850,24850,24850,0
20240617,135300,1509819900,24850,24850,24850,24850,1
20240617,135200,1509795050,24800,24850,24850,24800,425
20240617,135100,1499236250,24850,24850,24850,24850,0
20240617,135000,1499236250,24850,24850,24850,24850,0
20240617,134900,1499236250,24850,24850,24850,24850,102
20240617,134800,1496701550,24850,24850,24850,24850,0
20240617,134700,1496701550,24850,24900,24900,24850,224
20240617,134600,1491131600,24900,24900,24900,24900,0
20240617,134500,1491131600,24900,24900,24900,24900,0
20240617,134400,1491131600,24900,24900,24900,24900,0
20240617,134300,1491131600,24900,24900,24900,24900,0
20240617,134200,1491131600,24900,24900,24900,24900,0
20240617,134100,1491131600,24900,24900,24900,24900,1
20240617,134000,1491106700,24850,24850,24850,24850,2
20240617,133900,1491057000,24850,24850,24850,24850,0
20240617,133800,1491057000,24850,24850,24850,24850,10
20240617,133700,1490808500,24900,24900,24900,24900,0
20240617,133600,1490808500,24900,24900,24900,24900,83
20240617,133500,1488741800,24900,24900,24900,24900,0
20240617,133400,1488741800,24900,24900,24900,24900,0
20240617,133300,1488741800,24900,24900,24900,24900,0
20240617,133200,1488741800,24900,24900,24900,24900,162
20240617,133100,1484708000,24900,24900,24900,24900,0
20240617,133000,1484708000,24900,24900,24900,24900,139
20240617,132900,1481246900,24900,24900,24900,24900,10
20240617,132800,1480997900,24900,24900,24900,24900,1
20240617,132700,1480973000,24800,24800,24800,24800,0
20240617,132600,1480973000,24800,24800,24800,24800,0
20240617,132500,1480973000,24800,24800,24800,24800,0
20240617,132400,1480973000,24800,24800,24800,24800,0
20240617,132300,1480973000,24800,24800,24800,24800,0
20240617,132200,1480973000,24800,24800,24800,24800,0
20240617,132100,1480973000,24800,24850,24850,24800,100
20240617,132000,1478489250,24850,24850,24850,24850,2
20240617,131900,1478439550,24900,24900,24900,24900,0
20240617,131800,1478439550,24900,24900,24900,24900,40
20240617,131700,1477443550,24900,24900,24900,24900,1
20240617,131600,1477418650,24850,24850,24850,24850,40
20240617,131500,1476424650,24950,24900,24950,24900,419
20240617,131400,1465981950,24950,24850,24950,24850,454
20240617,131300,1454694400,24850,24850,24850,24850,0
20240617,131200,1454694400,24850,24850,24850,24850,0
20240617,131100,1454694400,24850,24850,24850,24850,0
20240617,131000,1454694400,24850,24850,24850,24850,100
20240617,130900,1452209400,24850,24850,24850,24850,1
20240617,130800,1452184550,24850,24850,24850,24850,0
20240617,130700,1452184550,24850,24850,24850,24850,0
20240617,130600,1452184550,24850,24850,24850,24850,0
20240617,130500,1452184550,24850,24850,24850,24850,0
20240617,130400,1452184550,24850,24850,24850,24850,1
20240617,130300,1452159700,24800,24800,24800,24800,0
20240617,130200,1452159700,24800,24800,24800,24800,1
20240617,130100,1452134900,24800,24800,24800,24800,0
20240617,130000,1452134900,24800,24850,24850,24800,1002
20240617,125900,1427235300,24800,24800,24800,24800,0
20240617,125800,1427235300,24800,24800,24800,24800,0
20240617,125700,1427235300,24800,24800,24800,24800,0
20240617,125600,1427235300,24800,24800,24800,24800,100
20240617,125500,1424755300,24850,24850,24850,24850,0
20240617,125400,1424755300,24850,24850,24850,24850,30
20240617,125300,1424009800,24850,24850,24850,24850,0
20240617,125200,1424009800,24850,24850,24850,24850,1
20240617,125100,1423984950,24800,24800,24800,24800,0
20240617,125000,1423984950,24800,24800,24800,24800,0
20240617,124900,1423984950,24800,24800,24800,24800,0
20240617,124800,1423984950,24800,24800,24800,24800,0
20240617,124700,1423984950,24800,24800,24800,24800,0
20240617,124600,1423984950,24800,24800,24800,24800,0
20240617,124500,1423984950,24800,24800,24800,24800,0
20240617,124400,1423984950,24800,24800,24800,24800,0
20240617,124300,1423984950,24800,24800,24800,24800,0
20240617,124200,1423984950,24800,24800,24800,24800,0
20240617,124100,1423984950,24800,24800,24800,24800,0
20240617,124000,1423984950,24800,24850,24850,24800,5
20240617,123900,1423860900,24800,24800,24800,24800,0
20240617,123800,1423860900,24800,24800,24800,24800,0
20240617,123700,1423860900,24800,24800,24800,24800,0
20240617,123600,1423860900,24800,24800,24800,24800,0
20240617,123500,1423860900,24800,24800,24800,24800,87
20240617,123400,1421703300,24800,24800,24800,24800,771
20240617,123300,1402582500,24800,24800,24800,24800,0
20240617,123200,1402582500,24800,24800,24800,24800,29
20240617,123100,1401863300,24800,24800,24800,24800,10
20240617,123000,1401615300,24800,24800,24800,24800,0
20240617,122900,1401615300,24800,24800,24800,24800,1
20240617,122800,1401590500,24850,24850,24850,24850,0
20240617,122700,1401590500,24850,24850,24850,24850,13
20240617,122600,1401267450,24850,24850,24850,24850,14
20240617,122500,1400919550,24850,24850,24850,24850,274
20240617,122400,1394110650,24800,24800,24800,24800,0
20240617,122300,1394110650,24800,24800,24800,24800,0
20240617,122200,1394110650,24800,24800,24800,24800,0
20240617,122100,1394110650,24800,24800,24800,24800,1
20240617,122000,1394085850,24800,24800,24800,24800,2
20240617,121900,1394036250,24850,24850,24850,24850,64
20240617,121800,1392445850,24850,24850,24850,24850,22
20240617,121700,1391899150,24850,24850,24850,24850,0
20240617,121600,1391899150,24850,24850,24850,24850,15
20240617,121500,1391526400,24850,24850,24850,24850,1
20240617,121400,1391501550,24850,24850,24850,24850,37
20240617,121300,1390582100,24850,24850,24850,24850,33
20240617,121200,1389762050,24850,24850,24850,24850,115
20240617,121100,1386904300,24850,24850,24850,24850,201
20240617,121000,1381909450,24850,24850,24850,24850,0
20240617,120900,1381909450,24850,24850,24850,24850,0
20240617,120800,1381909450,24850,24850,24850,24850,44
20240617,120700,1380816050,24850,24850,24850,24850,0
20240617,120600,1380816050,24850,24850,24850,24850,1
20240617,120500,1380791200,24850,24850,24850,24850,0
20240617,120400,1380791200,24850,24850,24850,24850,15
20240617,120300,1380418450,24850,24850,24850,24850,1
20240617,120200,1380393600,24850,24850,24850,24850,22
20240617,120100,1379846900,24850,24850,24850,24850,15
20240617,120000,1379474150,24800,24850,24850,24800,62
20240617,115900,1377933550,24850,24850,24850,24850,9
20240617,115800,1377709900,24900,24850,24900,24850,62
20240617,115700,1376169100,24900,24800,24900,24800,118
20240617,115600,1373237600,24850,24850,24900,24850,233
20240617,115500,1367447050,24850,24800,24850,24800,739
20240617,115400,1349084300,24800,24800,24800,24800,10
20240617,115300,1348836300,24800,24800,24800,24800,20
20240617,115200,1348340300,24800,24800,24800,24800,8
20240617,115100,1348141900,24800,24850,24850,24800,27
20240617,115000,1347472250,24800,24800,24800,24800,8
20240617,114900,1347273850,24800,24800,24800,24800,24
20240617,114800,1346678650,24800,24800,24800,24800,21
20240617,114700,1346157850,24800,24800,24800,24800,18
20240617,114600,1345711450,24800,24800,24800,24800,17
20240617,114500,1345289850,24800,24800,24800,24800,24
20240617,114400,1344694650,24800,24800,24800,24800,29
20240617,114300,1343975450,24800,24850,24850,24800,109
20240617,114200,1341267250,24850,24800,24850,24800,302
20240617,114100,1333765600,24800,24800,24800,24800,8
20240617,114000,1333567200,24800,24800,24800,24800,19
20240617,113900,1333096000,24800,24800,24800,24800,10
20240617,113800,1332848000,24850,24800,24850,24800,18
20240617,113700,1332401550,24850,24850,24850,24850,40
20240617,113600,1331407550,24850,24850,24850,24850,25
20240617,113500,1330786300,24900,24850,24900,24850,308
20240617,113400,1323127450,24800,24800,24800,24800,18
20240617,113300,1322681050,24850,24850,24850,24850,61
20240617,113200,1321165200,24850,24850,24850,24850,18
20240617,113100,1320717900,24900,24800,24900,24800,242
20240617,113000,1314704550,24800,24800,24850,24800,260
20240617,112900,1308254700,24800,24800,24800,24800,18
20240617,112800,1307808300,24800,24800,24800,24800,16
20240617,112700,1307411500,24850,24850,24850,24850,659
20240617,112600,1291035350,24900,24900,24900,24850,25
20240617,112500,1290413550,24850,24900,24900,24850,30
20240617,112400,1289668000,24900,24850,24900,24850,32
20240617,112300,1288872050,24850,24850,24850,24850,7
20240617,112200,1288698100,24850,24850,24850,24850,19
20240617,112100,1288225950,24850,24900,24900,24850,45
20240617,112000,1287105850,24850,24900,24900,24850,207
20240617,111900,1281951650,24950,24850,24950,24850,13
20240617,111800,1281628050,24900,24900,24900,24900,14
20240617,111700,1281279450,24900,24900,24900,24900,340
20240617,111600,1272813450,24900,24900,24900,24900,59
20240617,111500,1271344350,24900,24900,24900,24900,0
20240617,111400,1271344350,24900,24900,24950,24900,32
20240617,111300,1270547500,24950,24900,24950,24900,117
20240617,111200,1267629200,24900,24950,24950,24900,665
20240617,111100,1251060700,24950,24900,24950,24900,517
20240617,111000,1238162400,24900,24950,24950,24900,1233
20240617,110900,1207399600,24950,24900,24950,24900,2300
20240617,110800,1150054600,24850,24850,24850,24850,6
20240617,110700,1149905500,24850,24800,24850,24800,402
20240617,110600,1139916300,24850,24850,24850,24850,15
20240617,110500,1139543550,24850,24850,24850,24850,132
20240617,110400,1136263350,24850,24850,24900,24850,556
20240617,110300,1122446000,24850,24850,24850,24850,9
20240617,110200,1122222350,24850,24850,24900,24850,179
20240617,110100,1117774150,24900,24900,24900,24850,44
20240617,110000,1116678950,24850,24850,24850,24850,19
20240617,105900,1116206800,24850,24850,24850,24850,11
20240617,105800,1115933450,24900,24900,24900,24900,37
20240617,105700,1115012150,24900,24900,24900,24900,143
20240617,105600,1111451450,24900,24900,24900,24900,27
20240617,105500,1110779150,24950,24900,24950,24900,623
20240617,105400,1095235350,24900,24900,24950,24900,331
20240617,105300,1086978450,24900,24900,24900,24900,164
20240617,105200,1082894850,24900,24900,24900,24900,539
20240617,105100,1069473750,24950,24950,25000,24950,264
20240617,105000,1062885200,24950,24950,24950,24900,262
20240617,104900,1056348650,24950,24900,24950,24900,1158
20240617,104800,1027474450,24900,24900,24950,24900,31
20240617,104700,1026701750,24900,24950,24950,24900,66
20240617,104600,1025056350,24900,24950,24950,24900,51
20240617,104500,1023783950,24950,24950,24950,24950,28
20240617,104400,1023085350,25000,24950,25000,24950,339
20240617,104300,1014611200,24950,25000,25000,24950,306
20240617,104200,1006961500,24950,25000,25000,24950,900
20240617,104100,984486500,25000,25000,25000,24900,740
20240617,104000,965990000,24900,25000,25000,24900,792
20240617,103900,946216900,25000,25050,25050,25000,9
20240617,103800,945991800,25000,25000,25000,25000,26
20240617,103700,945341800,25050,25050,25050,25050,1
20240617,103600,945316750,25000,25000,25000,25000,27
20240617,103500,944641750,25000,25000,25000,25000,4
20240617,103400,944541750,25000,25000,25000,25000,67
20240617,103300,942866750,24950,25000,25000,24950,130
20240617,103200,939618850,25000,25000,25000,24950,157
20240617,103100,935694200,25050,25000,25050,25000,542
20240617,103000,922143700,25000,24950,25000,24950,2052
20240617,102900,870921300,24950,24900,24950,24900,338
20240617,102800,862490100,24900,25050,25050,24900,866
20240617,102700,840882800,25000,24950,25000,24950,1007
20240617,102600,815709300,25000,25000,25000,25000,130
20240617,102500,812459300,25000,25000,25000,24950,581
20240617,102400,797934700,25000,25000,25000,25000,508
20240617,102300,785234700,25000,25000,25000,24950,577
20240617,102200,770810250,25000,24850,25000,24850,2243
20240617,102100,714800500,24850,24950,24950,24850,354
20240617,102000,705984650,24900,24950,24950,24900,30
20240617,101900,705236550,24900,24900,24900,24900,0
20240617,101800,705236550,24900,24950,24950,24900,103
20240617,101700,702667600,25000,25000,25000,25000,0
20240617,101600,702667600,25000,24950,25000,24900,475
20240617,101500,690811850,24950,24900,24950,24900,718
20240617,101400,672898650,24900,24950,24950,24900,304
20240617,101300,665314200,24950,24900,24950,24900,706
20240617,101200,647699750,24950,24900,24950,24900,109
20240617,101100,644980650,24900,24900,24900,24900,17
20240617,101000,644557350,24900,24850,24900,24850,46
20240617,100900,643413850,24850,24900,24900,24850,717
20240617,100800,625589550,24900,24950,24950,24900,259
20240617,100700,619138650,24900,24900,24900,24900,26
20240617,100600,618491250,24900,24900,24900,24900,0
20240617,100500,618491250,24900,24900,24950,24900,43
20240617,100400,617419700,24950,24900,24950,24900,40
20240617,100300,616422600,24900,24950,24950,24900,23
20240617,100200,615849150,24900,24900,24900,24900,17
20240617,100100,615425850,24900,24950,24950,24900,45
20240617,100000,614303500,24900,24950,24950,24900,20
20240617,095900,613805450,24900,24900,24900,24900,11
20240617,095800,613531550,24900,24950,24950,24900,22
20240617,095700,612983000,25000,24950,25000,24950,33
20240617,095600,612159600,24900,24950,24950,24900,34
20240617,095500,611312150,24950,24950,24950,24900,249
20240617,095400,605100500,24950,24950,24950,24900,793
20240617,095300,585316350,25000,25000,25000,25000,0
20240617,095200,585316350,25000,24950,25000,24900,164
20240617,095100,581225650,24950,24950,24950,24950,18
20240617,095000,580776550,24950,24950,25000,24950,699
20240617,094900,563335500,24950,24900,24950,24900,240
20240617,094800,557349500,24950,24950,24950,24950,602
20240617,094700,542329600,24950,24950,25000,24950,287
20240617,094600,535168900,24950,24950,24950,24950,5
20240617,094500,535044150,24950,24950,24950,24950,36
20240617,094400,534145950,24950,24950,24950,24900,440
20240617,094300,523168800,24950,24950,24950,24900,225
20240617,094200,517556300,24950,24950,24950,24950,401
20240617,094100,507551350,24900,24900,25000,24900,91
20240617,094000,505285350,24900,24900,24950,24900,46
20240617,093900,504139250,24950,24950,24950,24950,0
20240617,093800,504139250,24950,24950,25000,24950,172
20240617,093700,499847350,25000,24950,25000,24950,309
20240617,093600,492137300,24950,24950,25000,24900,1811
20240617,093500,446950800,24950,24900,24950,24900,983
20240617,093400,422425950,24900,24950,24950,24900,49
20240617,093300,421204450,24950,24900,24950,24900,274
20240617,093200,414379050,24900,24900,24950,24900,38
20240617,093100,413432100,24950,24900,24950,24900,65
20240617,093000,411811750,24900,24950,24950,24900,309
20240617,092900,404107650,24950,24900,24950,24900,733
20240617,092800,385820950,24950,24900,24950,24900,402
20240617,092700,375796150,24950,24950,24950,24950,49
20240617,092600,374573600,25000,24950,25000,24950,150
20240617,092500,370828600,24950,24950,24950,24900,770
20240617,092400,351625600,24950,24950,24950,24900,1441
20240617,092300,315678500,24950,25000,25000,24950,255
20240617,092200,309311250,25050,25000,25050,25000,575
20240617,092100,294935750,24950,25000,25000,24950,623
20240617,092000,279361900,25000,24950,25000,24900,1338
20240617,091900,245954750,24900,24950,24950,24900,30
20240617,091800,245206650,24950,24900,24950,24900,64
20240617,091700,243612500,24950,24900,24950,24900,19
20240617,091600,243138650,24950,24900,24950,24900,74
20240617,091500,241295500,24950,24950,24950,24950,51
20240617,091400,240023050,24950,24950,24950,24950,265
20240617,091300,233411300,24950,25000,25000,24950,32
20240617,091200,232612350,24950,24950,25000,24950,42
20240617,091100,231563400,24950,25000,25000,24950,242
20240617,091000,225515050,25050,25100,25150,25050,107
20240617,090900,222827950,25150,25050,25150,25050,1356
20240617,090800,188738150,25150,25100,25150,25050,809
20240617,090700,168425050,25100,25100,25100,25000,831
20240617,090600,147587200,25100,25150,25150,25100,569
20240617,090500,133286450,25100,25150,25150,25100,1359
20240617,090400,99109500,25150,25050,25150,25050,1675
20240617,090300,57082900,25050,25000,25050,24900,1363
20240617,090200,22945700,24950,24900,24950,24900,245
20240617,090100,16834450,24900,24800,24900,24800,20
20240617,090000,16336950,24800,25000,25000,24750,656