KissMeData/389500/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,212300,621136250,23800,23800,23800,23800,786
20240613,212200,621136250,23800,23800,23800,23800,0
20240613,212100,621136250,23800,23800,23800,23800,0
20240613,212000,621136250,23800,23800,23800,23800,0
20240613,211900,621136250,23800,23800,23800,23800,0
20240613,211800,621136250,23800,23800,23800,23800,0
20240613,211700,621136250,23800,23800,23800,23800,0
20240613,211600,621136250,23800,23800,23800,23800,0
20240613,211500,621136250,23800,23800,23800,23800,0
20240613,211400,621136250,23800,23800,23800,23800,0
20240613,211300,621136250,23800,23800,23800,23800,0
20240613,211200,621136250,23800,23800,23800,23800,0
20240613,211100,621136250,23800,23800,23800,23800,0
20240613,211000,621136250,23800,23800,23800,23800,0
20240613,210900,621136250,23800,23800,23800,23800,0
20240613,210800,621136250,23800,23800,23800,23800,0
20240613,210700,621136250,23800,23800,23800,23800,0
20240613,210600,621136250,23800,23800,23800,23800,0
20240613,210500,621136250,23800,23800,23800,23800,0
20240613,210400,621136250,23800,23800,23800,23800,0
20240613,210300,621136250,23800,23800,23800,23800,0
20240613,210200,621136250,23800,23800,23800,23800,0
20240613,210100,621136250,23800,23800,23800,23800,0
20240613,210000,621136250,23800,23800,23800,23800,0
20240613,205900,621136250,23800,23800,23800,23800,0
20240613,205800,621136250,23800,23800,23800,23800,0
20240613,205700,621136250,23800,23800,23800,23800,0
20240613,205600,621136250,23800,23800,23800,23800,0
20240613,205500,621136250,23800,23800,23800,23800,0
20240613,205400,621136250,23800,23800,23800,23800,0
20240613,205300,621136250,23800,23800,23800,23800,786
20240613,205200,621136250,23800,23800,23800,23800,0
20240613,205100,621136250,23800,23800,23800,23800,0
20240613,205000,621136250,23800,23800,23800,23800,0
20240613,204900,621136250,23800,23800,23800,23800,0
20240613,204800,621136250,23800,23800,23800,23800,0
20240613,204700,621136250,23800,23800,23800,23800,0
20240613,204600,621136250,23800,23800,23800,23800,0
20240613,204500,621136250,23800,23800,23800,23800,0
20240613,204400,621136250,23800,23800,23800,23800,0
20240613,204300,621136250,23800,23800,23800,23800,0
20240613,204200,621136250,23800,23800,23800,23800,0
20240613,204100,621136250,23800,23800,23800,23800,0
20240613,204000,621136250,23800,23800,23800,23800,0
20240613,203900,621136250,23800,23800,23800,23800,0
20240613,203800,621136250,23800,23800,23800,23800,0
20240613,203700,621136250,23800,23800,23800,23800,0
20240613,203600,621136250,23800,23800,23800,23800,0
20240613,203500,621136250,23800,23800,23800,23800,0
20240613,203400,621136250,23800,23800,23800,23800,0
20240613,203300,621136250,23800,23800,23800,23800,0
20240613,203200,621136250,23800,23800,23800,23800,0
20240613,203100,621136250,23800,23800,23800,23800,0
20240613,203000,621136250,23800,23800,23800,23800,0
20240613,202900,621136250,23800,23800,23800,23800,0
20240613,202800,621136250,23800,23800,23800,23800,0
20240613,202700,621136250,23800,23800,23800,23800,0
20240613,202600,621136250,23800,23800,23800,23800,0
20240613,202500,621136250,23800,23800,23800,23800,0
20240613,202400,621136250,23800,23800,23800,23800,0
20240613,202300,621136250,23800,23800,23800,23800,786
20240613,202200,621136250,23800,23800,23800,23800,0
20240613,202100,621136250,23800,23800,23800,23800,0
20240613,202000,621136250,23800,23800,23800,23800,0
20240613,201900,621136250,23800,23800,23800,23800,0
20240613,201800,621136250,23800,23800,23800,23800,0
20240613,201700,621136250,23800,23800,23800,23800,0
20240613,201600,621136250,23800,23800,23800,23800,0
20240613,201500,621136250,23800,23800,23800,23800,0
20240613,201400,621136250,23800,23800,23800,23800,0
20240613,201300,621136250,23800,23800,23800,23800,0
20240613,201200,621136250,23800,23800,23800,23800,0
20240613,201100,621136250,23800,23800,23800,23800,0
20240613,201000,621136250,23800,23800,23800,23800,0
20240613,200900,621136250,23800,23800,23800,23800,0
20240613,200800,621136250,23800,23800,23800,23800,0
20240613,200700,621136250,23800,23800,23800,23800,0
20240613,200600,621136250,23800,23800,23800,23800,0
20240613,200500,621136250,23800,23800,23800,23800,0
20240613,200400,621136250,23800,23800,23800,23800,0
20240613,200300,621136250,23800,23800,23800,23800,0
20240613,200200,621136250,23800,23800,23800,23800,0
20240613,200100,621136250,23800,23800,23800,23800,0
20240613,200000,621136250,23800,23800,23800,23800,0
20240613,195900,621136250,23800,23800,23800,23800,0
20240613,195800,621136250,23800,23800,23800,23800,0
20240613,195700,621136250,23800,23800,23800,23800,0
20240613,195600,621136250,23800,23800,23800,23800,0
20240613,195500,621136250,23800,23800,23800,23800,0
20240613,195400,621136250,23800,23800,23800,23800,0
20240613,195300,621136250,23800,23800,23800,23800,786
20240613,195200,621136250,23800,23800,23800,23800,0
20240613,195100,621136250,23800,23800,23800,23800,0
20240613,195000,621136250,23800,23800,23800,23800,0
20240613,194900,621136250,23800,23800,23800,23800,0
20240613,194800,621136250,23800,23800,23800,23800,0
20240613,194700,621136250,23800,23800,23800,23800,0
20240613,194600,621136250,23800,23800,23800,23800,0
20240613,194500,621136250,23800,23800,23800,23800,0
20240613,194400,621136250,23800,23800,23800,23800,0
20240613,194300,621136250,23800,23800,23800,23800,0
20240613,194200,621136250,23800,23800,23800,23800,0
20240613,194100,621136250,23800,23800,23800,23800,0
20240613,194000,621136250,23800,23800,23800,23800,0
20240613,193900,621136250,23800,23800,23800,23800,0
20240613,193800,621136250,23800,23800,23800,23800,0
20240613,193700,621136250,23800,23800,23800,23800,0
20240613,193600,621136250,23800,23800,23800,23800,0
20240613,193500,621136250,23800,23800,23800,23800,0
20240613,193400,621136250,23800,23800,23800,23800,0
20240613,193300,621136250,23800,23800,23800,23800,0
20240613,193200,621136250,23800,23800,23800,23800,0
20240613,193100,621136250,23800,23800,23800,23800,0
20240613,193000,621136250,23800,23800,23800,23800,0
20240613,192900,621136250,23800,23800,23800,23800,0
20240613,192800,621136250,23800,23800,23800,23800,0
20240613,192700,621136250,23800,23800,23800,23800,0
20240613,192600,621136250,23800,23800,23800,23800,0
20240613,192500,621136250,23800,23800,23800,23800,0
20240613,192400,621136250,23800,23800,23800,23800,0
20240613,192300,621136250,23800,23800,23800,23800,786
20240613,192200,621136250,23800,23800,23800,23800,0
20240613,192100,621136250,23800,23800,23800,23800,0
20240613,192000,621136250,23800,23800,23800,23800,0
20240613,191900,621136250,23800,23800,23800,23800,0
20240613,191800,621136250,23800,23800,23800,23800,0
20240613,191700,621136250,23800,23800,23800,23800,0
20240613,191600,621136250,23800,23800,23800,23800,0
20240613,191500,621136250,23800,23800,23800,23800,0
20240613,191400,621136250,23800,23800,23800,23800,0
20240613,191300,621136250,23800,23800,23800,23800,0
20240613,191200,621136250,23800,23800,23800,23800,0
20240613,191100,621136250,23800,23800,23800,23800,0
20240613,191000,621136250,23800,23800,23800,23800,0
20240613,190900,621136250,23800,23800,23800,23800,0
20240613,190800,621136250,23800,23800,23800,23800,0
20240613,190700,621136250,23800,23800,23800,23800,0
20240613,190600,621136250,23800,23800,23800,23800,0
20240613,190500,621136250,23800,23800,23800,23800,0
20240613,190400,621136250,23800,23800,23800,23800,0
20240613,190300,621136250,23800,23800,23800,23800,0
20240613,190200,621136250,23800,23800,23800,23800,0
20240613,190100,621136250,23800,23800,23800,23800,0
20240613,190000,621136250,23800,23800,23800,23800,0
20240613,185900,621136250,23800,23800,23800,23800,0
20240613,185800,621136250,23800,23800,23800,23800,0
20240613,185700,621136250,23800,23800,23800,23800,0
20240613,185600,621136250,23800,23800,23800,23800,0
20240613,185500,621136250,23800,23800,23800,23800,0
20240613,185400,621136250,23800,23800,23800,23800,0
20240613,185300,621136250,23800,23800,23800,23800,786
20240613,185200,621136250,23800,23800,23800,23800,0
20240613,185100,621136250,23800,23800,23800,23800,0
20240613,185000,621136250,23800,23800,23800,23800,0
20240613,184900,621136250,23800,23800,23800,23800,0
20240613,184800,621136250,23800,23800,23800,23800,0
20240613,184700,621136250,23800,23800,23800,23800,0
20240613,184600,621136250,23800,23800,23800,23800,0
20240613,184500,621136250,23800,23800,23800,23800,0
20240613,184400,621136250,23800,23800,23800,23800,0
20240613,184300,621136250,23800,23800,23800,23800,0
20240613,184200,621136250,23800,23800,23800,23800,0
20240613,184100,621136250,23800,23800,23800,23800,0
20240613,184000,621136250,23800,23800,23800,23800,0
20240613,183900,621136250,23800,23800,23800,23800,0
20240613,183800,621136250,23800,23800,23800,23800,0
20240613,183700,621136250,23800,23800,23800,23800,0
20240613,183600,621136250,23800,23800,23800,23800,0
20240613,183500,621136250,23800,23800,23800,23800,0
20240613,183400,621136250,23800,23800,23800,23800,0
20240613,183300,621136250,23800,23800,23800,23800,0
20240613,183200,621136250,23800,23800,23800,23800,0
20240613,183100,621136250,23800,23800,23800,23800,0
20240613,183000,621136250,23800,23800,23800,23800,0
20240613,182900,621136250,23800,23800,23800,23800,0
20240613,182800,621136250,23800,23800,23800,23800,0
20240613,182700,621136250,23800,23800,23800,23800,0
20240613,182600,621136250,23800,23800,23800,23800,0
20240613,182500,621136250,23800,23800,23800,23800,0
20240613,182400,621136250,23800,23800,23800,23800,0
20240613,182300,621136250,23800,23800,23800,23800,786
20240613,182200,621136250,23800,23800,23800,23800,0
20240613,182100,621136250,23800,23800,23800,23800,0
20240613,182000,621136250,23800,23800,23800,23800,0
20240613,181900,621136250,23800,23800,23800,23800,0
20240613,181800,621136250,23800,23800,23800,23800,0
20240613,181700,621136250,23800,23800,23800,23800,0
20240613,181600,621136250,23800,23800,23800,23800,0
20240613,181500,621136250,23800,23800,23800,23800,0
20240613,181400,621136250,23800,23800,23800,23800,0
20240613,181300,621136250,23800,23800,23800,23800,0
20240613,181200,621136250,23800,23800,23800,23800,0
20240613,181100,621136250,23800,23800,23800,23800,0
20240613,181000,621136250,23800,23800,23800,23800,0
20240613,180900,621136250,23800,23800,23800,23800,0
20240613,180800,621136250,23800,23800,23800,23800,0
20240613,180700,621136250,23800,23800,23800,23800,0
20240613,180600,621136250,23800,23800,23800,23800,0
20240613,180500,621136250,23800,23800,23800,23800,0
20240613,180400,621136250,23800,23800,23800,23800,0
20240613,180300,621136250,23800,23800,23800,23800,0
20240613,180200,621136250,23800,23800,23800,23800,0
20240613,180100,621136250,23800,23800,23800,23800,0
20240613,180000,621136250,23800,23800,23800,23800,0
20240613,175900,621136250,23800,23800,23800,23800,0
20240613,175800,621136250,23800,23800,23800,23800,0
20240613,175700,621136250,23800,23800,23800,23800,0
20240613,175600,621136250,23800,23800,23800,23800,0
20240613,175500,621136250,23800,23800,23800,23800,0
20240613,175400,621136250,23800,23800,23800,23800,0
20240613,175300,621136250,23800,23800,23800,23800,786
20240613,175200,621136250,23800,23800,23800,23800,0
20240613,175100,621136250,23800,23800,23800,23800,0
20240613,175000,621136250,23800,23800,23800,23800,0
20240613,174900,621136250,23800,23800,23800,23800,0
20240613,174800,621136250,23800,23800,23800,23800,0
20240613,174700,621136250,23800,23800,23800,23800,0
20240613,174600,621136250,23800,23800,23800,23800,0
20240613,174500,621136250,23800,23800,23800,23800,0
20240613,174400,621136250,23800,23800,23800,23800,0
20240613,174300,621136250,23800,23800,23800,23800,0
20240613,174200,621136250,23800,23800,23800,23800,0
20240613,174100,621136250,23800,23800,23800,23800,0
20240613,174000,621136250,23800,23800,23800,23800,0
20240613,173900,621136250,23800,23800,23800,23800,0
20240613,173800,621136250,23800,23800,23800,23800,0
20240613,173700,621136250,23800,23800,23800,23800,0
20240613,173600,621136250,23800,23800,23800,23800,0
20240613,173500,621136250,23800,23800,23800,23800,0
20240613,173400,621136250,23800,23800,23800,23800,0
20240613,173300,621136250,23800,23800,23800,23800,0
20240613,173200,621136250,23800,23800,23800,23800,0
20240613,173100,621136250,23800,23800,23800,23800,0
20240613,173000,621136250,23800,23800,23800,23800,0
20240613,172900,621136250,23800,23800,23800,23800,0
20240613,172800,621136250,23800,23800,23800,23800,0
20240613,172700,621136250,23800,23800,23800,23800,0
20240613,172600,621136250,23800,23800,23800,23800,0
20240613,172500,621136250,23800,23800,23800,23800,0
20240613,172400,621136250,23800,23800,23800,23800,0
20240613,172300,621136250,23800,23800,23800,23800,786
20240613,172200,621136250,23800,23800,23800,23800,0
20240613,172100,621136250,23800,23800,23800,23800,0
20240613,172000,621136250,23800,23800,23800,23800,0
20240613,171900,621136250,23800,23800,23800,23800,0
20240613,171800,621136250,23800,23800,23800,23800,0
20240613,171700,621136250,23800,23800,23800,23800,0
20240613,171600,621136250,23800,23800,23800,23800,0
20240613,171500,621136250,23800,23800,23800,23800,0
20240613,171400,621136250,23800,23800,23800,23800,0
20240613,171300,621136250,23800,23800,23800,23800,0
20240613,171200,621136250,23800,23800,23800,23800,0
20240613,171100,621136250,23800,23800,23800,23800,0
20240613,171000,621136250,23800,23800,23800,23800,0
20240613,170900,621136250,23800,23800,23800,23800,0
20240613,170800,621136250,23800,23800,23800,23800,0
20240613,170700,621136250,23800,23800,23800,23800,0
20240613,170600,621136250,23800,23800,23800,23800,0
20240613,170500,621136250,23800,23800,23800,23800,0
20240613,170400,621136250,23800,23800,23800,23800,0
20240613,170300,621136250,23800,23800,23800,23800,0
20240613,170200,621136250,23800,23800,23800,23800,0
20240613,170100,621136250,23800,23800,23800,23800,0
20240613,170000,621136250,23800,23800,23800,23800,0
20240613,165900,621136250,23800,23800,23800,23800,0
20240613,165800,621136250,23800,23800,23800,23800,0
20240613,165700,621136250,23800,23800,23800,23800,0
20240613,165600,621136250,23800,23800,23800,23800,0
20240613,165500,621136250,23800,23800,23800,23800,0
20240613,165400,621136250,23800,23800,23800,23800,0
20240613,165300,621136250,23800,23800,23800,23800,786
20240613,165200,621136250,23800,23800,23800,23800,0
20240613,165100,621136250,23800,23800,23800,23800,0
20240613,165000,621136250,23800,23800,23800,23800,0
20240613,164900,621136250,23800,23800,23800,23800,0
20240613,164800,621136250,23800,23800,23800,23800,0
20240613,164700,621136250,23800,23800,23800,23800,0
20240613,164600,621136250,23800,23800,23800,23800,0
20240613,164500,621136250,23800,23800,23800,23800,0
20240613,164400,621136250,23800,23800,23800,23800,0
20240613,164300,621136250,23800,23800,23800,23800,0
20240613,164200,621136250,23800,23800,23800,23800,0
20240613,164100,621136250,23800,23800,23800,23800,0
20240613,164000,621136250,23800,23800,23800,23800,0
20240613,163900,621136250,23800,23800,23800,23800,0
20240613,163800,621136250,23800,23800,23800,23800,0
20240613,163700,621136250,23800,23800,23800,23800,0
20240613,163600,621136250,23800,23800,23800,23800,0
20240613,163500,621136250,23800,23800,23800,23800,0
20240613,163400,621136250,23800,23800,23800,23800,0
20240613,163300,621136250,23800,23800,23800,23800,0
20240613,163200,621136250,23800,23800,23800,23800,0
20240613,163100,621136250,23800,23800,23800,23800,0
20240613,163000,621136250,23800,23800,23800,23800,0
20240613,162900,621136250,23800,23800,23800,23800,0
20240613,162800,621136250,23800,23800,23800,23800,0
20240613,162700,621136250,23800,23800,23800,23800,0
20240613,162600,621136250,23800,23800,23800,23800,0
20240613,162500,621136250,23800,23800,23800,23800,0
20240613,162400,621136250,23800,23800,23800,23800,0
20240613,162300,621136250,23800,23800,23800,23800,786
20240613,162200,621136250,23800,23800,23800,23800,0
20240613,162100,621136250,23800,23800,23800,23800,0
20240613,162000,621136250,23800,23800,23800,23800,0
20240613,161900,621136250,23800,23800,23800,23800,0
20240613,161800,621136250,23800,23800,23800,23800,0
20240613,161700,621136250,23800,23800,23800,23800,0
20240613,161600,621136250,23800,23800,23800,23800,0
20240613,161500,621136250,23800,23800,23800,23800,0
20240613,161400,621136250,23800,23800,23800,23800,0
20240613,161300,621136250,23800,23800,23800,23800,0
20240613,161200,621136250,23800,23800,23800,23800,0
20240613,161100,621136250,23800,23800,23800,23800,0
20240613,161000,621136250,23800,23800,23800,23800,0
20240613,160900,621136250,23800,23800,23800,23800,0
20240613,160800,621136250,23800,23800,23800,23800,0
20240613,160700,621136250,23800,23800,23800,23800,0
20240613,160600,621136250,23800,23800,23800,23800,0
20240613,160500,621136250,23800,23800,23800,23800,0
20240613,160400,621136250,23800,23800,23800,23800,0
20240613,160300,621136250,23800,23800,23800,23800,0
20240613,160200,621136250,23800,23800,23800,23800,0
20240613,160100,621136250,23800,23800,23800,23800,0
20240613,160000,621136250,23800,23800,23800,23800,0
20240613,155900,621136250,23800,23800,23800,23800,0
20240613,155800,621136250,23800,23800,23800,23800,0
20240613,155700,621136250,23800,23800,23800,23800,0
20240613,155600,621136250,23800,23800,23800,23800,0
20240613,155500,621136250,23800,23800,23800,23800,0
20240613,155400,621136250,23800,23800,23800,23800,0
20240613,155300,621136250,23800,23800,23800,23800,786
20240613,155200,621136250,23800,23800,23800,23800,0
20240613,155100,621136250,23800,23800,23800,23800,0
20240613,155000,621136250,23800,23800,23800,23800,0
20240613,154900,621136250,23800,23800,23800,23800,0
20240613,154800,621136250,23800,23800,23800,23800,0
20240613,154700,621136250,23800,23800,23800,23800,0
20240613,154600,621136250,23800,23800,23800,23800,0
20240613,154500,621136250,23800,23800,23800,23800,0
20240613,154400,621136250,23800,23800,23800,23800,0
20240613,154300,621136250,23800,23800,23800,23800,0
20240613,154200,621136250,23800,23800,23800,23800,0
20240613,154100,621136250,23800,23800,23800,23800,0
20240613,154000,621136250,23800,23800,23800,23800,0
20240613,153900,621136250,23800,23800,23800,23800,0
20240613,153800,621136250,23800,23800,23800,23800,0
20240613,153700,621136250,23800,23800,23800,23800,0
20240613,153600,621136250,23800,23800,23800,23800,0
20240613,153500,621136250,23800,23800,23800,23800,0
20240613,153400,621136250,23800,23800,23800,23800,0
20240613,153300,621136250,23800,23800,23800,23800,0
20240613,153200,621136250,23800,23800,23800,23800,0
20240613,153100,621136250,23800,23800,23800,23800,0
20240613,153000,621136250,23800,23800,23800,23800,786
20240613,152900,602429450,23850,23850,23850,23850,0
20240613,152800,602429450,23850,23850,23850,23850,0
20240613,152700,602429450,23850,23850,23850,23850,0
20240613,152600,602429450,23850,23850,23850,23850,0
20240613,152500,602429450,23850,23850,23850,23850,0
20240613,152400,602429450,23850,23850,23850,23850,0
20240613,152300,602429450,23850,23850,23850,23850,0
20240613,152200,602429450,23850,23850,23850,23850,0
20240613,152100,602429450,23850,23850,23850,23850,0
20240613,152000,602429450,23850,23850,23850,23850,0
20240613,151900,602429450,23850,23800,23850,23800,9
20240613,151800,602214850,23800,23800,23800,23800,1
20240613,151700,602191050,23900,23900,23900,23900,108
20240613,151600,599609850,23800,23850,23850,23800,81
20240613,151500,597678050,23800,23800,23800,23800,2
20240613,151400,597630450,23850,23800,23850,23800,23
20240613,151300,597082500,23850,23850,23850,23800,41
20240613,151200,596105150,23800,23850,23900,23800,413
20240613,151100,586260250,23850,23850,23850,23850,0
20240613,151000,586260250,23850,23850,23850,23800,41
20240613,150900,585282450,23850,23850,23850,23850,45
20240613,150800,584209200,23850,23850,23850,23850,60
20240613,150700,582778200,23900,23900,23900,23900,2
20240613,150600,582730400,23900,23900,23900,23900,1
20240613,150500,582706500,23900,23800,23900,23800,10
20240613,150400,582468200,23850,23850,23850,23850,0
20240613,150300,582468200,23850,23900,23900,23850,105
20240613,150200,579958800,23900,23900,23900,23900,10
20240613,150100,579719800,23900,23900,23900,23900,25
20240613,150000,579122300,23800,23800,23900,23800,144
20240613,145900,575690750,23800,23800,23850,23800,45
20240613,145800,574619250,23800,23800,23800,23800,0
20240613,145700,574619250,23800,23800,23800,23800,67
20240613,145600,573024650,23800,23850,23850,23800,47
20240613,145500,571905800,23850,23900,23900,23850,247
20240613,145400,566014750,23900,23900,23900,23900,0
20240613,145300,566014750,23900,23900,23900,23900,20
20240613,145200,565536750,23900,23900,23900,23900,35
20240613,145100,564700250,23850,23850,23850,23850,0
20240613,145000,564700250,23850,23850,23850,23850,0
20240613,144900,564700250,23850,23850,23850,23850,108
20240613,144800,562124450,23900,23900,23900,23900,0
20240613,144700,562124450,23900,23900,23900,23900,5
20240613,144600,562004950,23850,23850,23850,23850,0
20240613,144500,562004950,23850,23850,23850,23850,0
20240613,144400,562004950,23850,23850,23850,23850,47
20240613,144300,560884000,23850,23850,23850,23850,0
20240613,144200,560884000,23850,23850,23850,23850,0
20240613,144100,560884000,23850,23850,23850,23850,0
20240613,144000,560884000,23850,23850,23850,23850,20
20240613,143900,560407000,23850,23850,23850,23850,0
20240613,143800,560407000,23850,23850,23850,23850,14
20240613,143700,560073100,23850,23900,23900,23850,67
20240613,143600,558475050,23900,23900,23900,23900,6
20240613,143500,558331650,23850,23850,23850,23850,82
20240613,143400,556375950,23850,23850,23850,23850,0
20240613,143300,556375950,23850,23850,23850,23850,30
20240613,143200,555660450,23850,23850,23850,23850,172
20240613,143100,551558250,23850,23850,23850,23850,5
20240613,143000,551439000,23850,23850,23850,23850,0
20240613,142900,551439000,23850,23850,23850,23850,1
20240613,142800,551415150,23850,23850,23850,23850,95
20240613,142700,549149400,23900,23900,23900,23900,3
20240613,142600,549077700,23900,23900,23900,23900,2
20240613,142500,549029900,23900,23900,23900,23900,0
20240613,142400,549029900,23900,23900,23900,23900,38
20240613,142300,548121700,23950,23900,23950,23900,131
20240613,142200,544989000,23900,23850,23900,23850,107
20240613,142100,542435250,23850,23900,23900,23850,42
20240613,142000,541431950,23900,23900,23900,23900,4
20240613,141900,541336350,23900,23900,23900,23900,71
20240613,141800,539639450,23900,23900,23900,23900,24
20240613,141700,539065850,23900,23900,23900,23900,49
20240613,141600,537894750,23850,23850,23850,23850,1
20240613,141500,537870900,23850,23850,23850,23850,0
20240613,141400,537870900,23850,23850,23850,23850,5
20240613,141300,537751650,23900,23900,23900,23900,0
20240613,141200,537751650,23900,23900,23900,23900,17
20240613,141100,537345350,23900,23900,23900,23900,1
20240613,141000,537321450,23850,23850,23850,23850,0
20240613,140900,537321450,23850,23850,23850,23850,0
20240613,140800,537321450,23850,23950,23950,23850,102
20240613,140700,534888550,23950,23900,23950,23900,23
20240613,140600,534337850,23900,23900,23900,23900,0
20240613,140500,534337850,23900,23850,23900,23850,120
20240613,140400,531470850,23850,23850,23850,23850,0
20240613,140300,531470850,23850,23850,23850,23850,37
20240613,140200,530588400,23850,23850,23850,23850,0
20240613,140100,530588400,23850,23850,23850,23850,10
20240613,140000,530349900,23850,23850,23850,23850,0
20240613,135900,530349900,23850,23850,23850,23850,38
20240613,135800,529443600,23850,23850,23850,23850,2
20240613,135700,529395900,23800,23800,23800,23800,27
20240613,135600,528753300,23800,23800,23800,23800,0
20240613,135500,528753300,23800,23800,23800,23800,53
20240613,135400,527491900,23800,23800,23800,23800,0
20240613,135300,527491900,23800,23850,23850,23800,103
20240613,135200,525040450,23850,23850,23850,23850,0
20240613,135100,525040450,23850,23850,23850,23850,1
20240613,135000,525016600,23850,23850,23850,23850,3
20240613,134900,524945050,23850,23800,23900,23800,27
20240613,134800,524302050,23900,23900,23900,23900,6
20240613,134700,524158650,23900,23900,23900,23900,2
20240613,134600,524110850,23800,23800,23800,23800,55
20240613,134500,522801850,23800,23800,23800,23800,0
20240613,134400,522801850,23800,23900,23900,23800,5
20240613,134300,522682750,23800,23800,23800,23800,0
20240613,134200,522682750,23800,23800,23850,23800,23
20240613,134100,522135300,23800,23850,23850,23800,89
20240613,134000,520013700,23850,23850,23850,23850,0
20240613,133900,520013700,23850,23850,23850,23850,2
20240613,133800,519966000,23900,23900,23900,23900,2
20240613,133700,519918200,23900,23900,23900,23900,0
20240613,133600,519918200,23900,23900,23900,23900,0
20240613,133500,519918200,23900,23900,23900,23900,0
20240613,133400,519918200,23900,23900,23900,23900,0
20240613,133300,519918200,23900,23900,23900,23900,0
20240613,133200,519918200,23900,23900,23900,23900,23
20240613,133100,519368500,23900,23900,23900,23900,3
20240613,133000,519296800,23850,23850,23850,23850,22
20240613,132900,518772100,23800,23850,23850,23800,602
20240613,132800,504432450,23900,23900,23900,23900,51
20240613,132700,503213550,23900,23900,23900,23900,135
20240613,132600,499987050,23900,23950,23950,23900,4
20240613,132500,499891400,23900,23900,23900,23900,1
20240613,132400,499867500,23950,24000,24000,23950,4
20240613,132300,499771650,23900,23900,23900,23900,0
20240613,132200,499771650,23900,23900,23900,23900,1
20240613,132100,499747750,23950,23950,23950,23950,3
20240613,132000,499675900,23900,23900,23900,23900,0
20240613,131900,499675900,23900,23900,23900,23900,0
20240613,131800,499675900,23900,23900,23900,23900,0
20240613,131700,499675900,23900,23900,23900,23900,9
20240613,131600,499460800,24000,24000,24000,24000,11
20240613,131500,499196800,24000,24000,24000,24000,0
20240613,131400,499196800,24000,24000,24000,24000,0
20240613,131300,499196800,24000,24000,24000,24000,50
20240613,131200,497996800,24000,23900,24000,23900,60
20240613,131100,496561800,24000,24000,24000,24000,0
20240613,131000,496561800,24000,24000,24000,24000,6
20240613,130900,496417800,24000,24000,24000,24000,20
20240613,130800,495937800,24000,23950,24000,23900,202
20240613,130700,491107300,23900,23950,23950,23900,20
20240613,130600,490628450,24000,24000,24000,24000,1
20240613,130500,490604450,23950,23950,23950,23950,50
20240613,130400,489406950,23950,23950,23950,23950,30
20240613,130300,488688450,23950,23950,23950,23950,25
20240613,130200,488089700,23950,23950,23950,23950,0
20240613,130100,488089700,23950,23950,23950,23950,25
20240613,130000,487490950,23950,23950,23950,23950,0
20240613,125900,487490950,23950,23950,23950,23950,0
20240613,125800,487490950,23950,23950,23950,23950,0
20240613,125700,487490950,23950,23950,23950,23950,7
20240613,125600,487323300,23950,23950,23950,23950,1
20240613,125500,487299350,23950,23950,23950,23950,10
20240613,125400,487059850,23950,23950,23950,23950,1
20240613,125300,487035900,23950,23950,23950,23950,0
20240613,125200,487035900,23950,23950,23950,23950,11
20240613,125100,486772450,24000,24000,24000,24000,0
20240613,125000,486772450,24000,24000,24000,24000,11
20240613,124900,486508450,23900,23900,23900,23900,4
20240613,124800,486412850,23900,24000,24000,23900,43
20240613,124700,485380950,24000,24000,24000,24000,5
20240613,124600,485260950,24000,24000,24000,24000,48
20240613,124500,484108950,24000,24000,24000,24000,10
20240613,124400,483868950,24000,24000,24000,24000,3
20240613,124300,483796950,23900,23900,23900,23900,20
20240613,124200,483318950,23900,23900,23900,23900,0
20240613,124100,483318950,23900,23900,23900,23900,0
20240613,124000,483318950,23900,23900,23900,23900,20
20240613,123900,482840950,24000,23950,24000,23950,29
20240613,123800,482146200,24000,24000,24000,24000,0
20240613,123700,482146200,24000,24000,24000,24000,0
20240613,123600,482146200,24000,24000,24000,24000,0
20240613,123500,482146200,24000,23950,24000,23900,23
20240613,123400,481595400,24000,24000,24000,24000,0
20240613,123300,481595400,24000,23950,24000,23950,25
20240613,123200,480996400,23950,23950,23950,23950,1
20240613,123100,480972450,23950,23950,23950,23950,5
20240613,123000,480852700,23900,23900,23900,23900,0
20240613,122900,480852700,23900,23900,23900,23900,0
20240613,122800,480852700,23900,23900,23900,23900,0
20240613,122700,480852700,23900,23900,23900,23900,95
20240613,122600,478582200,23850,23850,23850,23850,6
20240613,122500,478439100,23800,24000,24000,23800,168
20240613,122400,474435950,23800,23800,23800,23800,0
20240613,122300,474435950,23800,23800,23800,23800,0
20240613,122200,474435950,23800,23800,23800,23800,0
20240613,122100,474435950,23800,23800,23800,23800,0
20240613,122000,474435950,23800,23800,23800,23800,0
20240613,121900,474435950,23800,23800,23800,23800,0
20240613,121800,474435950,23800,23800,23800,23800,0
20240613,121700,474435950,23800,23800,23800,23800,0
20240613,121600,474435950,23800,23850,23850,23800,258
20240613,121500,468292650,23850,23850,23850,23850,0
20240613,121400,468292650,23850,23850,23850,23850,0
20240613,121300,468292650,23850,23850,23850,23850,21
20240613,121200,467791800,23800,23800,23800,23800,0
20240613,121100,467791800,23800,23800,23800,23800,0
20240613,121000,467791800,23800,23800,23800,23800,0
20240613,120900,467791800,23800,23800,23800,23800,0
20240613,120800,467791800,23800,23800,23800,23800,138
20240613,120700,464507400,23850,23850,23850,23850,162
20240613,120600,460643700,23850,23850,23850,23850,70
20240613,120500,458974200,23900,23900,23900,23900,66
20240613,120400,457396800,23900,23950,23950,23900,127
20240613,120300,454359000,23950,23950,23950,23950,0
20240613,120200,454359000,23950,23950,23950,23950,213
20240613,120100,449257650,23900,23900,23900,23900,0
20240613,120000,449257650,23900,23900,23900,23900,12
20240613,115900,448970850,23950,23950,23950,23950,1
20240613,115800,448946900,23850,23850,23850,23850,40
20240613,115700,447992900,23850,23850,23850,23850,100
20240613,115600,445607900,23800,23850,23850,23800,1051
20240613,115500,420582200,23850,23850,23850,23850,0
20240613,115400,420582200,23850,23850,23850,23850,0
20240613,115300,420582200,23850,23850,23850,23850,2
20240613,115200,420534500,23850,23900,23900,23850,100
20240613,115100,418149400,23850,23850,23850,23850,0
20240613,115000,418149400,23850,23850,23850,23850,0
20240613,114900,418149400,23850,23850,23850,23850,0
20240613,114800,418149400,23850,23850,23850,23850,10
20240613,114700,417910900,23950,23950,23950,23950,2
20240613,114600,417863000,23950,23950,23950,23950,43
20240613,114500,416833150,23850,23850,23850,23850,28
20240613,114400,416165350,23850,23850,23850,23850,40
20240613,114300,415211350,23850,23850,23850,23850,0
20240613,114200,415211350,23850,23850,23850,23850,4
20240613,114100,415115950,23850,23850,23850,23850,0
20240613,114000,415115950,23850,23850,23850,23850,10
20240613,113900,414877450,23850,23850,23850,23850,370
20240613,113800,406052950,23900,23900,23900,23900,10
20240613,113700,405813950,23900,23900,23900,23900,4
20240613,113600,405718350,23900,23900,23900,23800,346
20240613,113500,397469700,23900,23900,23900,23900,105
20240613,113400,394960200,23900,23900,23900,23900,1
20240613,113300,394936300,23950,23950,23950,23950,25
20240613,113200,394337550,23950,23950,23950,23950,0
20240613,113100,394337550,23950,23950,23950,23950,8
20240613,113000,394145950,23950,23950,23950,23950,8
20240613,112900,393954350,23950,23950,23950,23950,0
20240613,112800,393954350,23950,23950,23950,23950,143
20240613,112700,390529500,23950,23950,23950,23950,10
20240613,112600,390290000,23950,23950,23950,23950,25
20240613,112500,389691250,23950,23950,23950,23950,13
20240613,112400,389379900,24000,24000,24000,24000,13
20240613,112300,389067900,24000,24000,24000,24000,20
20240613,112200,388587900,24000,24000,24000,24000,1
20240613,112100,388563900,24000,23950,24000,23950,57
20240613,112000,387198550,23950,23950,23950,23900,34
20240613,111900,386385800,23950,23950,23950,23950,17
20240613,111800,385978650,24000,24000,24000,24000,2
20240613,111700,385930650,24000,24000,24000,24000,0
20240613,111600,385930650,24000,23900,24000,23900,2
20240613,111500,385882750,23850,23900,23900,23850,36
20240613,111400,385024050,23850,23850,23850,23850,100
20240613,111300,382639050,24050,23850,24050,23850,12
20240613,111200,382352450,23850,23850,23850,23850,49
20240613,111100,381183800,23850,23850,23850,23850,1
20240613,111000,381159950,24050,24050,24050,24050,0
20240613,110900,381159950,24050,24050,24050,24050,2
20240613,110800,381111850,24100,24050,24100,24050,20
20240613,110700,380630000,24050,23900,24050,23900,65
20240613,110600,379071500,23850,23850,23850,23850,155
20240613,110500,375374750,23850,23850,23900,23850,45
20240613,110400,374300950,23850,23900,23900,23850,501
20240613,110300,362345900,23950,23900,23950,23900,21
20240613,110200,361843950,23900,23900,23900,23900,0
20240613,110100,361843950,23900,23900,23900,23900,3
20240613,110000,361772250,23900,23900,23900,23850,39
20240613,105900,360840550,23850,23850,23950,23850,549
20240613,105800,347746750,23900,24000,24000,23900,104
20240613,105700,345260150,23900,23900,23900,23900,0
20240613,105600,345260150,23900,23950,23950,23900,10
20240613,105500,345021100,23850,24000,24000,23850,531
20240613,105400,332324350,24000,24000,24000,24000,4
20240613,105300,332228350,24000,24000,24000,24000,15
20240613,105200,331868350,24000,24000,24000,24000,0
20240613,105100,331868350,24000,24050,24100,23950,59
20240613,105000,330449200,24050,24000,24050,24000,51
20240613,104900,329223700,24000,24000,24000,24000,437
20240613,104800,318735700,24000,24000,24000,24000,30
20240613,104700,318015700,24000,24000,24000,24000,0
20240613,104600,318015700,24000,24000,24000,24000,0
20240613,104500,318015700,24000,24000,24000,24000,30
20240613,104400,317295700,24000,24000,24000,24000,0
20240613,104300,317295700,24000,24050,24050,24000,407
20240613,104200,307518450,24100,24100,24100,24100,3
20240613,104100,307446150,24100,24100,24100,24100,3
20240613,104000,307373850,24050,24050,24050,24050,4
20240613,103900,307277650,24050,24050,24050,24050,0
20240613,103800,307277650,24050,24100,24100,24050,132
20240613,103700,304101850,24050,24050,24050,24050,2
20240613,103600,304053750,24050,24050,24050,24050,13
20240613,103500,303741100,24050,24050,24050,24050,90
20240613,103400,301576600,24050,24050,24050,24050,50
20240613,103300,300374100,24050,24050,24050,24050,1
20240613,103200,300350050,24050,24050,24050,24050,240
20240613,103100,294578050,24050,24150,24150,24050,44
20240613,103000,293517850,24150,24100,24150,24100,33
20240613,102900,292721550,24100,24100,24100,24100,17
20240613,102800,292311850,24100,24100,24100,24100,22
20240613,102700,291781650,24100,24050,24100,24050,43
20240613,102600,290746600,24000,24000,24000,24000,0
20240613,102500,290746600,24000,24000,24000,24000,0
20240613,102400,290746600,24000,24050,24050,24000,25
20240613,102300,290146450,24000,24000,24000,24000,0
20240613,102200,290146450,24000,24000,24000,24000,50
20240613,102100,288946450,24000,24050,24050,24000,20
20240613,102000,288466150,24050,24050,24050,24050,53
20240613,101900,287191500,24050,24050,24050,24050,132
20240613,101800,284016900,24050,24050,24050,24000,172
20240613,101700,279888800,24000,24000,24000,24000,0
20240613,101600,279888800,24000,24000,24000,24000,50
20240613,101500,278688800,24000,24050,24050,24000,7
20240613,101400,278520700,24050,24050,24050,24000,64
20240613,101300,276984500,24050,24050,24050,24000,138
20240613,101200,273666250,24050,24100,24100,24050,28
20240613,101100,272992000,24100,24100,24100,24100,5
20240613,101000,272871500,24100,24100,24100,24100,1
20240613,100900,272847400,24100,24050,24100,24050,369
20240613,100800,263959500,24050,24050,24050,24050,1
20240613,100700,263935450,24050,24050,24050,24050,15
20240613,100600,263574700,24050,24050,24050,24050,39
20240613,100500,262636750,24100,24100,24100,24100,0
20240613,100400,262636750,24100,24100,24100,24100,1
20240613,100300,262612650,24100,24000,24100,24000,263
20240613,100200,256296100,24000,24050,24050,24000,40
20240613,100100,255334850,23950,24050,24050,23950,300
20240613,100000,248145950,24000,24100,24100,23950,18
20240613,095900,247712400,24100,24100,24100,24100,10
20240613,095800,247471400,24100,24000,24100,23950,61
20240613,095700,246007750,24000,24100,24100,24000,198
20240613,095600,241250750,24100,24000,24100,24000,102
20240613,095500,238802650,24000,24050,24050,24000,32
20240613,095400,238034550,24050,24050,24050,24000,130
20240613,095300,234914050,24050,24000,24050,24000,409
20240613,095200,225097450,24000,24050,24050,24000,196
20240613,095100,220392850,24050,24050,24050,24000,28
20240613,095000,219720250,24050,24050,24050,24050,48
20240613,094900,218565850,24050,24050,24050,24050,72
20240613,094800,216834250,24050,24050,24050,24050,6
20240613,094700,216689950,24050,24100,24100,24050,137
20240613,094600,213394850,24050,24050,24100,24050,93
20240613,094500,211158050,24100,24100,24100,24100,286
20240613,094400,204265450,24150,24150,24150,24150,65
20240613,094300,202695700,24150,24150,24150,24150,41
20240613,094200,201705550,24150,24200,24200,24150,36
20240613,094100,200836000,24150,24200,24200,24150,171
20240613,094000,196705650,24150,24200,24200,24150,33
20240613,093900,195907950,24150,24200,24200,24150,60
20240613,093800,194456200,24200,24200,24200,24200,2
20240613,093700,194407800,24200,24100,24200,24100,381
20240613,093600,185214050,24100,24050,24100,24050,293
20240613,093500,178156150,24000,24000,24000,24000,75
20240613,093400,176356150,24000,24050,24050,24000,117
20240613,093300,173542900,24050,24100,24100,24050,97
20240613,093200,171209600,24100,24150,24150,24050,241
20240613,093100,165402650,24150,24200,24200,24100,132
20240613,093000,162217900,24150,24200,24200,24150,263
20240613,092900,155863950,24200,24250,24250,24200,530
20240613,092800,143037900,24250,24250,24250,24250,21
20240613,092700,142528650,24250,24300,24300,24250,211
20240613,092600,137411450,24200,24300,24300,24200,400
20240613,092500,127718500,24300,24350,24350,24250,621
20240613,092400,112628250,24400,24400,24400,24400,11
20240613,092300,112359850,24400,24300,24400,24300,123
20240613,092200,109370850,24300,24300,24300,24300,320
20240613,092100,101594850,24300,24300,24300,24300,0
20240613,092000,101594850,24300,24400,24400,24300,60
20240613,091900,100136750,24400,24400,24400,24400,0
20240613,091800,100136750,24400,24400,24400,24350,196
20240613,091700,95358350,24350,24350,24350,24350,304
20240613,091600,87955950,24400,24350,24400,24350,55
20240613,091500,86614200,24350,24400,24400,24350,135
20240613,091400,83325950,24400,24400,24400,24350,73
20240613,091300,81544850,24400,24400,24400,24400,52
20240613,091200,80276050,24400,24400,24400,24400,1
20240613,091100,80251650,24500,24500,24500,24500,5
20240613,091000,80129150,24550,24350,24550,24350,21
20240613,090900,79613950,24500,24500,24500,24500,5
20240613,090800,79491450,24500,24500,24500,24500,46
20240613,090700,78364450,24300,24350,24500,24300,193
20240613,090600,73665600,24350,24200,24350,24200,97
20240613,090500,71303800,24200,24400,24400,24200,206
20240613,090400,66306100,24400,24350,24400,24300,300
20240613,090300,59009800,24350,24350,24450,24350,383
20240613,090200,49683500,24350,24600,24600,24350,1335
20240613,090100,16927850,24700,24750,24750,24700,556
20240613,090000,3167600,24750,24750,24750,24750,126