KissMeData/389500/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,212400,492947700,22150,22150,22150,22150,623
20240619,212300,492947700,22150,22150,22150,22150,0
20240619,212200,492947700,22150,22150,22150,22150,0
20240619,212100,492947700,22150,22150,22150,22150,0
20240619,212000,492947700,22150,22150,22150,22150,0
20240619,211900,492947700,22150,22150,22150,22150,0
20240619,211800,492947700,22150,22150,22150,22150,0
20240619,211700,492947700,22150,22150,22150,22150,0
20240619,211600,492947700,22150,22150,22150,22150,0
20240619,211500,492947700,22150,22150,22150,22150,0
20240619,211400,492947700,22150,22150,22150,22150,0
20240619,211300,492947700,22150,22150,22150,22150,0
20240619,211200,492947700,22150,22150,22150,22150,0
20240619,211100,492947700,22150,22150,22150,22150,0
20240619,211000,492947700,22150,22150,22150,22150,0
20240619,210900,492947700,22150,22150,22150,22150,0
20240619,210800,492947700,22150,22150,22150,22150,0
20240619,210700,492947700,22150,22150,22150,22150,0
20240619,210600,492947700,22150,22150,22150,22150,0
20240619,210500,492947700,22150,22150,22150,22150,0
20240619,210400,492947700,22150,22150,22150,22150,0
20240619,210300,492947700,22150,22150,22150,22150,0
20240619,210200,492947700,22150,22150,22150,22150,0
20240619,210100,492947700,22150,22150,22150,22150,0
20240619,210000,492947700,22150,22150,22150,22150,0
20240619,205900,492947700,22150,22150,22150,22150,0
20240619,205800,492947700,22150,22150,22150,22150,0
20240619,205700,492947700,22150,22150,22150,22150,0
20240619,205600,492947700,22150,22150,22150,22150,0
20240619,205500,492947700,22150,22150,22150,22150,0
20240619,205400,492947700,22150,22150,22150,22150,623
20240619,205300,492947700,22150,22150,22150,22150,0
20240619,205200,492947700,22150,22150,22150,22150,0
20240619,205100,492947700,22150,22150,22150,22150,0
20240619,205000,492947700,22150,22150,22150,22150,0
20240619,204900,492947700,22150,22150,22150,22150,0
20240619,204800,492947700,22150,22150,22150,22150,0
20240619,204700,492947700,22150,22150,22150,22150,0
20240619,204600,492947700,22150,22150,22150,22150,0
20240619,204500,492947700,22150,22150,22150,22150,0
20240619,204400,492947700,22150,22150,22150,22150,0
20240619,204300,492947700,22150,22150,22150,22150,0
20240619,204200,492947700,22150,22150,22150,22150,0
20240619,204100,492947700,22150,22150,22150,22150,0
20240619,204000,492947700,22150,22150,22150,22150,0
20240619,203900,492947700,22150,22150,22150,22150,0
20240619,203800,492947700,22150,22150,22150,22150,0
20240619,203700,492947700,22150,22150,22150,22150,0
20240619,203600,492947700,22150,22150,22150,22150,0
20240619,203500,492947700,22150,22150,22150,22150,0
20240619,203400,492947700,22150,22150,22150,22150,0
20240619,203300,492947700,22150,22150,22150,22150,0
20240619,203200,492947700,22150,22150,22150,22150,0
20240619,203100,492947700,22150,22150,22150,22150,0
20240619,203000,492947700,22150,22150,22150,22150,0
20240619,202900,492947700,22150,22150,22150,22150,0
20240619,202800,492947700,22150,22150,22150,22150,0
20240619,202700,492947700,22150,22150,22150,22150,0
20240619,202600,492947700,22150,22150,22150,22150,0
20240619,202500,492947700,22150,22150,22150,22150,0
20240619,202400,492947700,22150,22150,22150,22150,623
20240619,202300,492947700,22150,22150,22150,22150,0
20240619,202200,492947700,22150,22150,22150,22150,0
20240619,202100,492947700,22150,22150,22150,22150,0
20240619,202000,492947700,22150,22150,22150,22150,0
20240619,201900,492947700,22150,22150,22150,22150,0
20240619,201800,492947700,22150,22150,22150,22150,0
20240619,201700,492947700,22150,22150,22150,22150,0
20240619,201600,492947700,22150,22150,22150,22150,0
20240619,201500,492947700,22150,22150,22150,22150,0
20240619,201400,492947700,22150,22150,22150,22150,0
20240619,201300,492947700,22150,22150,22150,22150,0
20240619,201200,492947700,22150,22150,22150,22150,0
20240619,201100,492947700,22150,22150,22150,22150,0
20240619,201000,492947700,22150,22150,22150,22150,0
20240619,200900,492947700,22150,22150,22150,22150,0
20240619,200800,492947700,22150,22150,22150,22150,0
20240619,200700,492947700,22150,22150,22150,22150,0
20240619,200600,492947700,22150,22150,22150,22150,0
20240619,200500,492947700,22150,22150,22150,22150,0
20240619,200400,492947700,22150,22150,22150,22150,0
20240619,200300,492947700,22150,22150,22150,22150,0
20240619,200200,492947700,22150,22150,22150,22150,0
20240619,200100,492947700,22150,22150,22150,22150,0
20240619,200000,492947700,22150,22150,22150,22150,0
20240619,195900,492947700,22150,22150,22150,22150,0
20240619,195800,492947700,22150,22150,22150,22150,0
20240619,195700,492947700,22150,22150,22150,22150,0
20240619,195600,492947700,22150,22150,22150,22150,0
20240619,195500,492947700,22150,22150,22150,22150,0
20240619,195400,492947700,22150,22150,22150,22150,623
20240619,195300,492947700,22150,22150,22150,22150,0
20240619,195200,492947700,22150,22150,22150,22150,0
20240619,195100,492947700,22150,22150,22150,22150,0
20240619,195000,492947700,22150,22150,22150,22150,0
20240619,194900,492947700,22150,22150,22150,22150,0
20240619,194800,492947700,22150,22150,22150,22150,0
20240619,194700,492947700,22150,22150,22150,22150,0
20240619,194600,492947700,22150,22150,22150,22150,0
20240619,194500,492947700,22150,22150,22150,22150,0
20240619,194400,492947700,22150,22150,22150,22150,0
20240619,194300,492947700,22150,22150,22150,22150,0
20240619,194200,492947700,22150,22150,22150,22150,0
20240619,194100,492947700,22150,22150,22150,22150,0
20240619,194000,492947700,22150,22150,22150,22150,0
20240619,193900,492947700,22150,22150,22150,22150,0
20240619,193800,492947700,22150,22150,22150,22150,0
20240619,193700,492947700,22150,22150,22150,22150,0
20240619,193600,492947700,22150,22150,22150,22150,0
20240619,193500,492947700,22150,22150,22150,22150,0
20240619,193400,492947700,22150,22150,22150,22150,0
20240619,193300,492947700,22150,22150,22150,22150,0
20240619,193200,492947700,22150,22150,22150,22150,0
20240619,193100,492947700,22150,22150,22150,22150,0
20240619,193000,492947700,22150,22150,22150,22150,0
20240619,192900,492947700,22150,22150,22150,22150,0
20240619,192800,492947700,22150,22150,22150,22150,0
20240619,192700,492947700,22150,22150,22150,22150,0
20240619,192600,492947700,22150,22150,22150,22150,0
20240619,192500,492947700,22150,22150,22150,22150,0
20240619,192400,492947700,22150,22150,22150,22150,623
20240619,192300,492947700,22150,22150,22150,22150,0
20240619,192200,492947700,22150,22150,22150,22150,0
20240619,192100,492947700,22150,22150,22150,22150,0
20240619,192000,492947700,22150,22150,22150,22150,0
20240619,191900,492947700,22150,22150,22150,22150,0
20240619,191800,492947700,22150,22150,22150,22150,0
20240619,191700,492947700,22150,22150,22150,22150,0
20240619,191600,492947700,22150,22150,22150,22150,0
20240619,191500,492947700,22150,22150,22150,22150,0
20240619,191400,492947700,22150,22150,22150,22150,0
20240619,191300,492947700,22150,22150,22150,22150,0
20240619,191200,492947700,22150,22150,22150,22150,0
20240619,191100,492947700,22150,22150,22150,22150,0
20240619,191000,492947700,22150,22150,22150,22150,0
20240619,190900,492947700,22150,22150,22150,22150,0
20240619,190800,492947700,22150,22150,22150,22150,0
20240619,190700,492947700,22150,22150,22150,22150,0
20240619,190600,492947700,22150,22150,22150,22150,0
20240619,190500,492947700,22150,22150,22150,22150,0
20240619,190400,492947700,22150,22150,22150,22150,0
20240619,190300,492947700,22150,22150,22150,22150,0
20240619,190200,492947700,22150,22150,22150,22150,0
20240619,190100,492947700,22150,22150,22150,22150,0
20240619,190000,492947700,22150,22150,22150,22150,0
20240619,185900,492947700,22150,22150,22150,22150,0
20240619,185800,492947700,22150,22150,22150,22150,0
20240619,185700,492947700,22150,22150,22150,22150,0
20240619,185600,492947700,22150,22150,22150,22150,0
20240619,185500,492947700,22150,22150,22150,22150,0
20240619,185400,492947700,22150,22150,22150,22150,623
20240619,185300,492947700,22150,22150,22150,22150,0
20240619,185200,492947700,22150,22150,22150,22150,0
20240619,185100,492947700,22150,22150,22150,22150,0
20240619,185000,492947700,22150,22150,22150,22150,0
20240619,184900,492947700,22150,22150,22150,22150,0
20240619,184800,492947700,22150,22150,22150,22150,0
20240619,184700,492947700,22150,22150,22150,22150,0
20240619,184600,492947700,22150,22150,22150,22150,0
20240619,184500,492947700,22150,22150,22150,22150,0
20240619,184400,492947700,22150,22150,22150,22150,0
20240619,184300,492947700,22150,22150,22150,22150,0
20240619,184200,492947700,22150,22150,22150,22150,0
20240619,184100,492947700,22150,22150,22150,22150,0
20240619,184000,492947700,22150,22150,22150,22150,0
20240619,183900,492947700,22150,22150,22150,22150,0
20240619,183800,492947700,22150,22150,22150,22150,0
20240619,183700,492947700,22150,22150,22150,22150,0
20240619,183600,492947700,22150,22150,22150,22150,0
20240619,183500,492947700,22150,22150,22150,22150,0
20240619,183400,492947700,22150,22150,22150,22150,0
20240619,183300,492947700,22150,22150,22150,22150,0
20240619,183200,492947700,22150,22150,22150,22150,0
20240619,183100,492947700,22150,22150,22150,22150,0
20240619,183000,492947700,22150,22150,22150,22150,0
20240619,182900,492947700,22150,22150,22150,22150,0
20240619,182800,492947700,22150,22150,22150,22150,0
20240619,182700,492947700,22150,22150,22150,22150,0
20240619,182600,492947700,22150,22150,22150,22150,0
20240619,182500,492947700,22150,22150,22150,22150,0
20240619,182400,492947700,22150,22150,22150,22150,623
20240619,182300,492947700,22150,22150,22150,22150,0
20240619,182200,492947700,22150,22150,22150,22150,0
20240619,182100,492947700,22150,22150,22150,22150,0
20240619,182000,492947700,22150,22150,22150,22150,0
20240619,181900,492947700,22150,22150,22150,22150,0
20240619,181800,492947700,22150,22150,22150,22150,0
20240619,181700,492947700,22150,22150,22150,22150,0
20240619,181600,492947700,22150,22150,22150,22150,0
20240619,181500,492947700,22150,22150,22150,22150,0
20240619,181400,492947700,22150,22150,22150,22150,0
20240619,181300,492947700,22150,22150,22150,22150,0
20240619,181200,492947700,22150,22150,22150,22150,0
20240619,181100,492947700,22150,22150,22150,22150,0
20240619,181000,492947700,22150,22150,22150,22150,0
20240619,180900,492947700,22150,22150,22150,22150,0
20240619,180800,492947700,22150,22150,22150,22150,0
20240619,180700,492947700,22150,22150,22150,22150,0
20240619,180600,492947700,22150,22150,22150,22150,0
20240619,180500,492947700,22150,22150,22150,22150,0
20240619,180400,492947700,22150,22150,22150,22150,0
20240619,180300,492947700,22150,22150,22150,22150,0
20240619,180200,492947700,22150,22150,22150,22150,0
20240619,180100,492947700,22150,22150,22150,22150,0
20240619,180000,492947700,22150,22150,22150,22150,0
20240619,175900,492947700,22150,22150,22150,22150,0
20240619,175800,492947700,22150,22150,22150,22150,0
20240619,175700,492947700,22150,22150,22150,22150,0
20240619,175600,492947700,22150,22150,22150,22150,0
20240619,175500,492947700,22150,22150,22150,22150,0
20240619,175400,492947700,22150,22150,22150,22150,623
20240619,175300,492947700,22150,22150,22150,22150,0
20240619,175200,492947700,22150,22150,22150,22150,0
20240619,175100,492947700,22150,22150,22150,22150,0
20240619,175000,492947700,22150,22150,22150,22150,0
20240619,174900,492947700,22150,22150,22150,22150,0
20240619,174800,492947700,22150,22150,22150,22150,0
20240619,174700,492947700,22150,22150,22150,22150,0
20240619,174600,492947700,22150,22150,22150,22150,0
20240619,174500,492947700,22150,22150,22150,22150,0
20240619,174400,492947700,22150,22150,22150,22150,0
20240619,174300,492947700,22150,22150,22150,22150,0
20240619,174200,492947700,22150,22150,22150,22150,0
20240619,174100,492947700,22150,22150,22150,22150,0
20240619,174000,492947700,22150,22150,22150,22150,0
20240619,173900,492947700,22150,22150,22150,22150,0
20240619,173800,492947700,22150,22150,22150,22150,0
20240619,173700,492947700,22150,22150,22150,22150,0
20240619,173600,492947700,22150,22150,22150,22150,0
20240619,173500,492947700,22150,22150,22150,22150,0
20240619,173400,492947700,22150,22150,22150,22150,0
20240619,173300,492947700,22150,22150,22150,22150,0
20240619,173200,492947700,22150,22150,22150,22150,0
20240619,173100,492947700,22150,22150,22150,22150,0
20240619,173000,492947700,22150,22150,22150,22150,0
20240619,172900,492947700,22150,22150,22150,22150,0
20240619,172800,492947700,22150,22150,22150,22150,0
20240619,172700,492947700,22150,22150,22150,22150,0
20240619,172600,492947700,22150,22150,22150,22150,0
20240619,172500,492947700,22150,22150,22150,22150,0
20240619,172400,492947700,22150,22150,22150,22150,623
20240619,172300,492947700,22150,22150,22150,22150,0
20240619,172200,492947700,22150,22150,22150,22150,0
20240619,172100,492947700,22150,22150,22150,22150,0
20240619,172000,492947700,22150,22150,22150,22150,0
20240619,171900,492947700,22150,22150,22150,22150,0
20240619,171800,492947700,22150,22150,22150,22150,0
20240619,171700,492947700,22150,22150,22150,22150,0
20240619,171600,492947700,22150,22150,22150,22150,0
20240619,171500,492947700,22150,22150,22150,22150,0
20240619,171400,492947700,22150,22150,22150,22150,0
20240619,171300,492947700,22150,22150,22150,22150,0
20240619,171200,492947700,22150,22150,22150,22150,0
20240619,171100,492947700,22150,22150,22150,22150,0
20240619,171000,492947700,22150,22150,22150,22150,0
20240619,170900,492947700,22150,22150,22150,22150,0
20240619,170800,492947700,22150,22150,22150,22150,0
20240619,170700,492947700,22150,22150,22150,22150,0
20240619,170600,492947700,22150,22150,22150,22150,0
20240619,170500,492947700,22150,22150,22150,22150,0
20240619,170400,492947700,22150,22150,22150,22150,0
20240619,170300,492947700,22150,22150,22150,22150,0
20240619,170200,492947700,22150,22150,22150,22150,0
20240619,170100,492947700,22150,22150,22150,22150,0
20240619,170000,492947700,22150,22150,22150,22150,0
20240619,165900,492947700,22150,22150,22150,22150,0
20240619,165800,492947700,22150,22150,22150,22150,0
20240619,165700,492947700,22150,22150,22150,22150,0
20240619,165600,492947700,22150,22150,22150,22150,0
20240619,165500,492947700,22150,22150,22150,22150,0
20240619,165400,492947700,22150,22150,22150,22150,623
20240619,165300,492947700,22150,22150,22150,22150,0
20240619,165200,492947700,22150,22150,22150,22150,0
20240619,165100,492947700,22150,22150,22150,22150,0
20240619,165000,492947700,22150,22150,22150,22150,0
20240619,164900,492947700,22150,22150,22150,22150,0
20240619,164800,492947700,22150,22150,22150,22150,0
20240619,164700,492947700,22150,22150,22150,22150,0
20240619,164600,492947700,22150,22150,22150,22150,0
20240619,164500,492947700,22150,22150,22150,22150,0
20240619,164400,492947700,22150,22150,22150,22150,0
20240619,164300,492947700,22150,22150,22150,22150,0
20240619,164200,492947700,22150,22150,22150,22150,0
20240619,164100,492947700,22150,22150,22150,22150,0
20240619,164000,492947700,22150,22150,22150,22150,0
20240619,163900,492947700,22150,22150,22150,22150,0
20240619,163800,492947700,22150,22150,22150,22150,0
20240619,163700,492947700,22150,22150,22150,22150,0
20240619,163600,492947700,22150,22150,22150,22150,0
20240619,163500,492947700,22150,22150,22150,22150,0
20240619,163400,492947700,22150,22150,22150,22150,0
20240619,163300,492947700,22150,22150,22150,22150,0
20240619,163200,492947700,22150,22150,22150,22150,0
20240619,163100,492947700,22150,22150,22150,22150,0
20240619,163000,492947700,22150,22150,22150,22150,0
20240619,162900,492947700,22150,22150,22150,22150,0
20240619,162800,492947700,22150,22150,22150,22150,0
20240619,162700,492947700,22150,22150,22150,22150,0
20240619,162600,492947700,22150,22150,22150,22150,0
20240619,162500,492947700,22150,22150,22150,22150,0
20240619,162400,492947700,22150,22150,22150,22150,623
20240619,162300,492947700,22150,22150,22150,22150,0
20240619,162200,492947700,22150,22150,22150,22150,0
20240619,162100,492947700,22150,22150,22150,22150,0
20240619,162000,492947700,22150,22150,22150,22150,0
20240619,161900,492947700,22150,22150,22150,22150,0
20240619,161800,492947700,22150,22150,22150,22150,0
20240619,161700,492947700,22150,22150,22150,22150,0
20240619,161600,492947700,22150,22150,22150,22150,0
20240619,161500,492947700,22150,22150,22150,22150,0
20240619,161400,492947700,22150,22150,22150,22150,0
20240619,161300,492947700,22150,22150,22150,22150,0
20240619,161200,492947700,22150,22150,22150,22150,0
20240619,161100,492947700,22150,22150,22150,22150,0
20240619,161000,492947700,22150,22150,22150,22150,0
20240619,160900,492947700,22150,22150,22150,22150,0
20240619,160800,492947700,22150,22150,22150,22150,0
20240619,160700,492947700,22150,22150,22150,22150,0
20240619,160600,492947700,22150,22150,22150,22150,0
20240619,160500,492947700,22150,22150,22150,22150,0
20240619,160400,492947700,22150,22150,22150,22150,0
20240619,160300,492947700,22150,22150,22150,22150,0
20240619,160200,492947700,22150,22150,22150,22150,0
20240619,160100,492947700,22150,22150,22150,22150,0
20240619,160000,492947700,22150,22150,22150,22150,0
20240619,155900,492947700,22150,22150,22150,22150,0
20240619,155800,492947700,22150,22150,22150,22150,0
20240619,155700,492947700,22150,22150,22150,22150,0
20240619,155600,492947700,22150,22150,22150,22150,0
20240619,155500,492947700,22150,22150,22150,22150,0
20240619,155400,492947700,22150,22150,22150,22150,623
20240619,155300,492947700,22150,22150,22150,22150,0
20240619,155200,492947700,22150,22150,22150,22150,0
20240619,155100,492947700,22150,22150,22150,22150,0
20240619,155000,492947700,22150,22150,22150,22150,0
20240619,154900,492947700,22150,22150,22150,22150,0
20240619,154800,492947700,22150,22150,22150,22150,0
20240619,154700,492947700,22150,22150,22150,22150,0
20240619,154600,492947700,22150,22150,22150,22150,0
20240619,154500,492947700,22150,22150,22150,22150,0
20240619,154400,492947700,22150,22150,22150,22150,0
20240619,154300,492947700,22150,22150,22150,22150,0
20240619,154200,492947700,22150,22150,22150,22150,0
20240619,154100,492947700,22150,22150,22150,22150,0
20240619,154000,492947700,22150,22150,22150,22150,0
20240619,153900,492947700,22150,22150,22150,22150,0
20240619,153800,492947700,22150,22150,22150,22150,0
20240619,153700,492947700,22150,22150,22150,22150,0
20240619,153600,492947700,22150,22150,22150,22150,0
20240619,153500,492947700,22150,22150,22150,22150,0
20240619,153400,492947700,22150,22150,22150,22150,0
20240619,153300,492947700,22150,22150,22150,22150,0
20240619,153200,492947700,22150,22150,22150,22150,0
20240619,153100,492947700,22150,22150,22150,22150,0
20240619,153000,492947700,22150,22150,22150,22150,623
20240619,152900,479148250,22150,22150,22150,22150,0
20240619,152800,479148250,22150,22150,22150,22150,0
20240619,152700,479148250,22150,22150,22150,22150,0
20240619,152600,479148250,22150,22150,22150,22150,0
20240619,152500,479148250,22150,22150,22150,22150,0
20240619,152400,479148250,22150,22150,22150,22150,0
20240619,152300,479148250,22150,22150,22150,22150,0
20240619,152200,479148250,22150,22150,22150,22150,0
20240619,152100,479148250,22150,22150,22150,22150,0
20240619,152000,479148250,22150,22150,22150,22150,0
20240619,151900,479148250,22150,22150,22150,22150,25
20240619,151800,478594500,22150,22050,22150,22000,417
20240619,151700,469416150,22150,22150,22150,22150,1
20240619,151600,469394000,22150,22150,22150,22150,3
20240619,151500,469327550,22050,22050,22050,22050,31
20240619,151400,468644000,22050,22050,22050,22050,0
20240619,151300,468644000,22050,22050,22050,22050,309
20240619,151200,461830550,22000,22000,22000,22000,13
20240619,151100,461544550,22000,22000,22000,22000,11
20240619,151000,461302550,22100,22100,22100,22100,101
20240619,150900,459070450,22150,22150,22150,22150,4
20240619,150800,458981850,22150,22150,22200,22150,27
20240619,150700,458383700,22200,22200,22200,22200,0
20240619,150600,458383700,22200,22200,22200,22200,0
20240619,150500,458383700,22200,22200,22200,22200,0
20240619,150400,458383700,22200,22200,22200,22200,10
20240619,150300,458161700,22150,22200,22200,22150,20
20240619,150200,457718200,22200,22200,22200,22200,0
20240619,150100,457718200,22200,22200,22200,22200,14
20240619,150000,457407400,22200,22200,22200,22200,1
20240619,145900,457385200,22200,22200,22200,22200,0
20240619,145800,457385200,22200,22200,22200,22200,0
20240619,145700,457385200,22200,22200,22200,22200,0
20240619,145600,457385200,22200,22200,22200,22200,0
20240619,145500,457385200,22200,22200,22200,22200,1
20240619,145400,457363000,22200,22200,22200,22200,0
20240619,145300,457363000,22200,22200,22200,22200,10
20240619,145200,457141000,22200,22200,22200,22200,0
20240619,145100,457141000,22200,22200,22200,22200,0
20240619,145000,457141000,22200,22200,22200,22200,2
20240619,144900,457096600,22200,22200,22200,22200,49
20240619,144800,456008800,22200,22000,22200,22000,25
20240619,144700,455457800,22000,22000,22000,22000,0
20240619,144600,455457800,22000,22000,22000,22000,1
20240619,144500,455435800,22200,22200,22200,22200,0
20240619,144400,455435800,22200,22200,22200,22200,0
20240619,144300,455435800,22200,22200,22200,22200,0
20240619,144200,455435800,22200,22200,22200,22200,0
20240619,144100,455435800,22200,22200,22200,22200,0
20240619,144000,455435800,22200,22200,22200,22200,14
20240619,143900,455125000,22200,22200,22200,22200,13
20240619,143800,454836400,22000,22000,22000,22000,0
20240619,143700,454836400,22000,22000,22000,22000,7
20240619,143600,454682400,22000,22000,22000,22000,53
20240619,143500,453516400,22150,22150,22150,22150,10
20240619,143400,453294900,22200,22200,22200,22200,10
20240619,143300,453072900,22200,22200,22200,22200,0
20240619,143200,453072900,22200,22200,22200,22200,11
20240619,143100,452828700,22200,22200,22200,22200,0
20240619,143000,452828700,22200,22200,22200,22200,10
20240619,142900,452606700,21950,21950,21950,21950,0
20240619,142800,452606700,21950,21950,21950,21950,0
20240619,142700,452606700,21950,21950,21950,21950,0
20240619,142600,452606700,21950,21950,21950,21950,0
20240619,142500,452606700,21950,21950,21950,21950,0
20240619,142400,452606700,21950,22000,22000,21950,5
20240619,142300,452496800,22000,22000,22000,22000,550
20240619,142200,440396800,22000,22000,22000,22000,0
20240619,142100,440396800,22000,22000,22000,22000,15
20240619,142000,440066800,22000,22100,22100,22000,303
20240619,141900,433382400,22100,22100,22100,22100,1
20240619,141800,433360300,22200,22200,22200,22200,0
20240619,141700,433360300,22200,22200,22200,22200,1
20240619,141600,433338100,22200,22200,22200,22200,2
20240619,141500,433293700,22200,22200,22200,22200,41
20240619,141400,432383500,22150,22100,22150,22100,705
20240619,141300,416802000,22100,22100,22100,22100,170
20240619,141200,413045000,22100,22100,22100,22100,0
20240619,141100,413045000,22100,22050,22100,22050,128
20240619,141000,410220100,22050,22000,22050,22000,42
20240619,140900,409294250,22050,22050,22050,22050,3
20240619,140800,409228100,22050,22050,22050,22050,5
20240619,140700,409117850,22050,22050,22050,22050,1
20240619,140600,409095800,22050,22050,22050,22050,4
20240619,140500,409007600,21900,21900,21900,21900,0
20240619,140400,409007600,21900,21900,21900,21900,59
20240619,140300,407715500,21900,21900,21900,21900,0
20240619,140200,407715500,21900,21950,21950,21900,15
20240619,140100,407386950,21900,21900,21900,21900,0
20240619,140000,407386950,21900,21900,21900,21900,36
20240619,135900,406598550,21900,22000,22000,21900,87
20240619,135800,404691400,22000,22000,22000,22000,34
20240619,135700,403943400,22000,22100,22100,22000,22
20240619,135600,403457400,22000,22000,22000,22000,0
20240619,135500,403457400,22000,22000,22000,22000,0
20240619,135400,403457400,22000,22000,22000,22000,0
20240619,135300,403457400,22000,22000,22000,22000,2
20240619,135200,403413400,22100,22100,22100,22100,0
20240619,135100,403413400,22100,22100,22100,22100,6
20240619,135000,403280800,22100,22100,22100,22100,0
20240619,134900,403280800,22100,22100,22100,22100,0
20240619,134800,403280800,22100,22100,22100,22100,70
20240619,134700,401733800,22100,22100,22100,22100,0
20240619,134600,401733800,22100,22100,22100,22100,1
20240619,134500,401711700,22050,22050,22050,22050,0
20240619,134400,401711700,22050,22050,22050,22050,0
20240619,134300,401711700,22050,22050,22050,22050,1
20240619,134200,401689650,21900,22050,22050,21900,1501
20240619,134100,368792100,22100,22100,22100,22100,0
20240619,134000,368792100,22100,22100,22100,22100,0
20240619,133900,368792100,22100,22100,22100,22100,0
20240619,133800,368792100,22100,22100,22100,22100,0
20240619,133700,368792100,22100,22100,22100,22100,30
20240619,133600,368129100,22100,22100,22100,22100,212
20240619,133500,363443900,22100,22100,22100,22100,0
20240619,133400,363443900,22100,22100,22100,22100,2
20240619,133300,363399700,22050,22050,22050,22050,0
20240619,133200,363399700,22050,22050,22050,22050,0
20240619,133100,363399700,22050,22100,22100,22050,2
20240619,133000,363355550,21900,21900,21900,21900,0
20240619,132900,363355550,21900,21900,21900,21900,0
20240619,132800,363355550,21900,21900,21900,21900,0
20240619,132700,363355550,21900,21900,21900,21900,0
20240619,132600,363355550,21900,21900,21900,21900,0
20240619,132500,363355550,21900,21900,21900,21900,4
20240619,132400,363267950,21900,21900,21900,21900,0
20240619,132300,363267950,21900,21900,21900,21900,1
20240619,132200,363246050,21900,21900,21900,21900,0
20240619,132100,363246050,21900,21900,21900,21900,0
20240619,132000,363246050,21900,21950,21950,21900,31
20240619,131900,362566850,22000,22000,22000,22000,22
20240619,131800,362082850,22000,22000,22000,22000,0
20240619,131700,362082850,22000,22000,22000,22000,0
20240619,131600,362082850,22000,22000,22000,22000,0
20240619,131500,362082850,22000,22000,22000,22000,0
20240619,131400,362082850,22000,22000,22000,22000,31
20240619,131300,361400850,21900,21900,21900,21900,0
20240619,131200,361400850,21900,21900,21900,21900,0
20240619,131100,361400850,21900,21900,21900,21900,0
20240619,131000,361400850,21900,21950,22000,21900,96
20240619,130900,359294100,22000,22000,22000,22000,2
20240619,130800,359250100,22000,22000,22000,22000,22
20240619,130700,358766100,22100,22100,22100,22100,10
20240619,130600,358545100,22100,22100,22100,22100,0
20240619,130500,358545100,22100,22100,22100,22100,51
20240619,130400,357418000,22100,22100,22100,22100,0
20240619,130300,357418000,22100,22100,22100,22100,103
20240619,130200,355141700,22000,22000,22000,22000,0
20240619,130100,355141700,22000,22000,22000,22000,60
20240619,130000,353821700,22000,22000,22000,22000,0
20240619,125900,353821700,22000,22000,22000,22000,15
20240619,125800,353491700,22000,22000,22000,22000,0
20240619,125700,353491700,22000,22000,22000,22000,0
20240619,125600,353491700,22000,22050,22050,22000,55
20240619,125500,352281450,22000,22000,22050,22000,20
20240619,125400,351841150,22000,22050,22050,22000,133
20240619,125300,348913150,22050,22050,22050,22050,1
20240619,125200,348891100,22000,22050,22050,22000,67
20240619,125100,347416100,22100,22100,22100,22100,0
20240619,125000,347416100,22100,22100,22100,22100,115
20240619,124900,344874600,22100,22050,22100,22000,5
20240619,124800,344764450,22050,22050,22050,22050,0
20240619,124700,344764450,22050,22050,22050,22050,0
20240619,124600,344764450,22050,22050,22050,22050,0
20240619,124500,344764450,22050,22050,22050,22050,2
20240619,124400,344720350,22050,22050,22050,22050,10
20240619,124300,344499850,22050,22050,22050,22050,17
20240619,124200,344125000,22000,22000,22000,22000,0
20240619,124100,344125000,22000,22000,22000,22000,0
20240619,124000,344125000,22000,22000,22000,22000,0
20240619,123900,344125000,22000,22000,22000,22000,1
20240619,123800,344103000,22000,22000,22000,22000,0
20240619,123700,344103000,22000,22000,22000,22000,3
20240619,123600,344037000,21900,21900,21900,21900,0
20240619,123500,344037000,21900,21900,21900,21900,40
20240619,123400,343161000,21900,21900,21900,21900,0
20240619,123300,343161000,21900,21900,21900,21900,0
20240619,123200,343161000,21900,21900,21900,21900,0
20240619,123100,343161000,21900,21900,21900,21900,0
20240619,123000,343161000,21900,21900,21900,21900,5
20240619,122900,343051500,21900,21900,21900,21900,0
20240619,122800,343051500,21900,21900,21900,21900,0
20240619,122700,343051500,21900,21900,21900,21900,1
20240619,122600,343029600,21900,21900,21900,21900,0
20240619,122500,343029600,21900,21900,21900,21900,0
20240619,122400,343029600,21900,21900,21900,21900,0
20240619,122300,343029600,21900,21900,21900,21900,0
20240619,122200,343029600,21900,21900,21900,21900,5
20240619,122100,342920100,21900,21900,21900,21900,0
20240619,122000,342920100,21900,21900,21900,21900,0
20240619,121900,342920100,21900,21900,21900,21900,33
20240619,121800,342197400,22050,21900,22050,21900,494
20240619,121700,331328200,21900,21900,21900,21900,10
20240619,121600,331109200,21900,21900,21900,21900,1
20240619,121500,331087300,21850,21850,21850,21850,3
20240619,121400,331021750,21850,21850,21850,21850,0
20240619,121300,331021750,21850,21850,21900,21850,70
20240619,121200,329489950,21850,21850,21850,21850,1
20240619,121100,329468100,21850,21850,21850,21850,715
20240619,121000,313845350,21900,21900,21950,21900,271
20240619,120900,307904100,21900,21900,21900,21900,0
20240619,120800,307904100,21900,21900,21900,21900,943
20240619,120700,287252400,21950,21900,21950,21900,11
20240619,120600,287011450,21900,21900,21900,21900,61
20240619,120500,285675550,21950,21950,21950,21950,11
20240619,120400,285434100,21950,21950,21950,21950,0
20240619,120300,285434100,21950,21950,21950,21950,1
20240619,120200,285412150,21950,21950,21950,21950,0
20240619,120100,285412150,21950,21950,21950,21950,0
20240619,120000,285412150,21950,21950,21950,21950,0
20240619,115900,285412150,21950,21950,21950,21950,0
20240619,115800,285412150,21950,21950,21950,21950,1
20240619,115700,285390200,21950,21950,21950,21950,100
20240619,115600,283195200,21950,21950,21950,21950,0
20240619,115500,283195200,21950,21950,21950,21950,0
20240619,115400,283195200,21950,21950,21950,21950,0
20240619,115300,283195200,21950,21950,21950,21950,24
20240619,115200,282668400,21950,21950,21950,21950,0
20240619,115100,282668400,21950,22000,22000,21950,5
20240619,115000,282558600,22000,22000,22000,22000,6
20240619,114900,282426600,22000,22000,22000,22000,0
20240619,114800,282426600,22000,22000,22000,22000,2
20240619,114700,282382600,22000,22000,22000,22000,1
20240619,114600,282360600,21950,21950,21950,21950,0
20240619,114500,282360600,21950,21950,21950,21950,25
20240619,114400,281811850,21950,21950,21950,21950,0
20240619,114300,281811850,21950,21950,21950,21950,0
20240619,114200,281811850,21950,21950,21950,21950,3
20240619,114100,281746000,21950,21950,21950,21950,4
20240619,114000,281658200,21900,21900,21900,21900,0
20240619,113900,281658200,21900,21900,21900,21900,0
20240619,113800,281658200,21900,21900,21900,21900,100
20240619,113700,279468200,21900,21900,21900,21900,0
20240619,113600,279468200,21900,21900,21900,21900,0
20240619,113500,279468200,21900,21900,21900,21900,72
20240619,113400,277891400,21900,21900,21900,21900,0
20240619,113300,277891400,21900,21900,21900,21900,0
20240619,113200,277891400,21900,21900,21900,21900,0
20240619,113100,277891400,21900,21900,21900,21900,1
20240619,113000,277869500,21900,21950,21950,21900,39
20240619,112900,277014800,21950,21950,21950,21950,1
20240619,112800,276992850,21950,21950,21950,21950,60
20240619,112700,275675850,21950,21950,21950,21950,22
20240619,112600,275192950,21950,21950,21950,21950,15
20240619,112500,274863700,21950,21950,21950,21950,15
20240619,112400,274534450,21950,21950,21950,21950,40
20240619,112300,273656450,21950,21950,21950,21950,0
20240619,112200,273656450,21950,21950,21950,21950,1
20240619,112100,273634500,22000,21850,22000,21850,55
20240619,112000,272425250,21850,21850,21850,21850,60
20240619,111900,271114250,21850,21850,21850,21850,1
20240619,111800,271092400,21850,21900,21900,21850,5
20240619,111700,270983100,21850,21850,21850,21850,0
20240619,111600,270983100,21850,21850,21850,21850,80
20240619,111500,269235100,21900,21900,21900,21900,60
20240619,111400,267921100,21900,21900,21900,21900,0
20240619,111300,267921100,21900,21900,21900,21900,100
20240619,111200,265731100,21900,21900,21900,21900,0
20240619,111100,265731100,21900,21900,21900,21900,100
20240619,111000,263541100,21900,21900,21900,21900,20
20240619,110900,263103100,21900,21900,21900,21900,20
20240619,110800,262665100,21900,21900,21900,21900,45
20240619,110700,261679600,21900,21900,21900,21900,3
20240619,110600,261613900,21900,21900,21900,21900,0
20240619,110500,261613900,21900,21900,21900,21900,10
20240619,110400,261394900,21900,21900,21900,21900,0
20240619,110300,261394900,21900,21900,21900,21900,0
20240619,110200,261394900,21900,21900,21900,21900,0
20240619,110100,261394900,21900,21900,21900,21900,5
20240619,110000,261285400,21900,21900,21900,21900,16
20240619,105900,260935000,21900,21900,21900,21900,0
20240619,105800,260935000,21900,21900,21900,21900,0
20240619,105700,260935000,21900,21900,21900,21900,0
20240619,105600,260935000,21900,21900,21900,21850,27
20240619,105500,260344400,21850,21900,21900,21850,159
20240619,105400,256870000,21900,21850,21900,21850,39
20240619,105300,256017400,21900,22000,22000,21900,133
20240619,105200,253104600,21900,21950,21950,21900,120
20240619,105100,250472800,21950,22000,22000,21950,25
20240619,105000,249923800,22000,22000,22000,22000,14
20240619,104900,249615800,21950,22000,22000,21950,43
20240619,104800,248671900,21900,21900,21900,21900,6
20240619,104700,248540500,21950,21950,21950,21950,0
20240619,104600,248540500,21950,22000,22000,21950,14
20240619,104500,248233100,22000,22000,22000,22000,53
20240619,104400,247067100,22050,21900,22050,21850,157
20240619,104300,243635300,22000,22000,22000,22000,0
20240619,104200,243635300,22000,22000,22000,22000,0
20240619,104100,243635300,22000,22000,22000,22000,50
20240619,104000,242535300,22000,22000,22000,22000,11
20240619,103900,242293300,21850,21850,21850,21850,0
20240619,103800,242293300,21850,21850,21850,21850,1
20240619,103700,242271450,21800,21900,21900,21800,1020
20240619,103600,219983250,21850,21850,21850,21850,0
20240619,103500,219983250,21850,21850,21850,21850,0
20240619,103400,219983250,21850,21850,21850,21850,0
20240619,103300,219983250,21850,21800,21850,21800,166
20240619,103200,216364150,21800,21800,21800,21800,10
20240619,103100,216146150,21850,21800,21850,21800,279
20240619,103000,210050400,21850,21850,21850,21800,253
20240619,102900,204523350,21900,21900,22000,21850,641
20240619,102800,190487450,21900,21950,21950,21900,1518
20240619,102700,157212600,22000,22000,22000,22000,26
20240619,102600,156640600,21950,22000,22000,21950,47
20240619,102500,155607850,22000,22000,22000,22000,10
20240619,102400,155387850,22050,22050,22050,22050,225
20240619,102300,150426600,22050,22050,22050,22050,0
20240619,102200,150426600,22050,22050,22050,22050,37
20240619,102100,149610750,22000,22000,22000,22000,0
20240619,102000,149610750,22000,22050,22050,22000,21
20240619,101900,149148700,22000,22000,22050,22000,809
20240619,101800,131350600,22050,22000,22050,22000,549
20240619,101700,119271150,22050,22050,22050,22050,38
20240619,101600,118433250,22050,22050,22050,22050,28
20240619,101500,117815850,22050,22050,22050,22050,11
20240619,101400,117573300,22050,22050,22050,22050,0
20240619,101300,117573300,22050,22050,22050,22050,0
20240619,101200,117573300,22050,22050,22050,22050,0
20240619,101100,117573300,22050,22050,22050,22050,33
20240619,101000,116845650,22050,22050,22050,22050,43
20240619,100900,115897500,22050,22050,22050,22050,20
20240619,100800,115456500,22200,22200,22200,22200,0
20240619,100700,115456500,22200,22200,22200,22200,0
20240619,100600,115456500,22200,22200,22200,22200,1
20240619,100500,115434300,22200,22200,22200,22200,1
20240619,100400,115412100,22050,22100,22100,22050,500
20240619,100300,104386100,22050,22100,22100,22050,44
20240619,100200,103415300,22100,22100,22100,22100,25
20240619,100100,102862800,22200,22200,22200,22200,0
20240619,100000,102862800,22200,22050,22200,22050,131
20240619,095900,99974100,22050,22200,22200,22050,3
20240619,095800,99907800,22200,22200,22200,22100,725
20240619,095700,83881300,22200,22200,22200,22200,41
20240619,095600,82971100,22200,22200,22200,22200,6
20240619,095500,82837900,22200,22150,22200,22150,41
20240619,095400,81929700,22200,22150,22200,22150,96
20240619,095300,79802200,22200,22200,22200,22150,240
20240619,095200,74481700,22150,22200,22200,22150,3
20240619,095100,74415200,22200,22150,22200,22150,47
20240619,095000,73373250,22200,22200,22200,22150,98
20240619,094900,71197900,22200,22200,22200,22200,10
20240619,094800,70975900,22150,22150,22150,22150,0
20240619,094700,70975900,22150,22150,22150,22150,5
20240619,094600,70865150,22150,22200,22200,22150,107
20240619,094500,68494500,22200,22200,22200,22200,10
20240619,094400,68272500,22150,22150,22200,22150,13
20240619,094300,67984500,22200,22200,22200,22200,322
20240619,094200,60836100,22200,22200,22200,22200,0
20240619,094100,60836100,22200,22200,22200,22200,20
20240619,094000,60392100,22200,22200,22200,22200,67
20240619,093900,58904700,22250,22250,22250,22250,22
20240619,093800,58415200,22250,22250,22250,22250,0
20240619,093700,58415200,22250,22250,22250,22250,0
20240619,093600,58415200,22250,22250,22250,22250,175
20240619,093500,54521450,22250,22300,22300,22250,10
20240619,093400,54298900,22250,22250,22250,22250,0
20240619,093300,54298900,22250,22250,22350,22250,44
20240619,093200,53318900,22250,22250,22250,22250,1
20240619,093100,53296650,22200,22200,22200,22200,8
20240619,093000,53119050,22250,22250,22250,22250,11
20240619,092900,52874300,22200,22200,22200,22200,1
20240619,092800,52852100,22350,22250,22350,22250,4
20240619,092700,52763000,22200,22200,22200,22200,23
20240619,092600,52252400,22200,22250,22250,22200,128
20240619,092500,49408850,22250,22250,22250,22250,100
20240619,092400,47183850,22250,22250,22250,22250,38
20240619,092300,46338350,22200,22200,22200,22200,112
20240619,092200,43851950,22200,22250,22250,22200,229
20240619,092100,38768000,22250,22250,22250,22250,140
20240619,092000,35653000,22250,22300,22300,22250,16
20240619,091900,35296950,22250,22250,22250,22250,0
20240619,091800,35296950,22250,22250,22250,22250,0
20240619,091700,35296950,22250,22300,22300,22250,243
20240619,091600,29888150,22300,22300,22300,22300,68
20240619,091500,28371750,22300,22300,22350,22300,56
20240619,091400,27122700,22350,22350,22350,22350,0
20240619,091300,27122700,22350,22400,22400,22350,14
20240619,091200,26809700,22450,22450,22450,22450,3
20240619,091100,26742350,22450,22350,22450,22300,20
20240619,091000,26294500,22450,22450,22450,22450,7
20240619,090900,26137350,22300,22300,22300,22300,100
20240619,090800,23907350,22300,22300,22300,22300,44
20240619,090700,22926150,22300,22300,22350,22300,526
20240619,090600,11193600,22300,22300,22300,22300,1
20240619,090500,11171300,22300,22300,22300,22300,190
20240619,090400,6934300,22300,22300,22300,22300,113
20240619,090300,4414400,22300,22300,22300,22300,32
20240619,090200,3700800,22350,22350,22350,22350,73
20240619,090100,2069250,22350,22350,22350,22350,31
20240619,090000,1376400,22200,22200,22200,22200,62