KissMeData/300080/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,210400,630625200,25750,25750,25750,25750,454
20240619,210300,630625200,25750,25750,25750,25750,0
20240619,210200,630625200,25750,25750,25750,25750,0
20240619,210100,630625200,25750,25750,25750,25750,0
20240619,210000,630625200,25750,25750,25750,25750,0
20240619,205900,630625200,25750,25750,25750,25750,0
20240619,205800,630625200,25750,25750,25750,25750,0
20240619,205700,630625200,25750,25750,25750,25750,0
20240619,205600,630625200,25750,25750,25750,25750,0
20240619,205500,630625200,25750,25750,25750,25750,0
20240619,205400,630625200,25750,25750,25750,25750,0
20240619,205300,630625200,25750,25750,25750,25750,0
20240619,205200,630625200,25750,25750,25750,25750,0
20240619,205100,630625200,25750,25750,25750,25750,0
20240619,205000,630625200,25750,25750,25750,25750,0
20240619,204900,630625200,25750,25750,25750,25750,0
20240619,204800,630625200,25750,25750,25750,25750,0
20240619,204700,630625200,25750,25750,25750,25750,0
20240619,204600,630625200,25750,25750,25750,25750,0
20240619,204500,630625200,25750,25750,25750,25750,0
20240619,204400,630625200,25750,25750,25750,25750,0
20240619,204300,630625200,25750,25750,25750,25750,0
20240619,204200,630625200,25750,25750,25750,25750,0
20240619,204100,630625200,25750,25750,25750,25750,0
20240619,204000,630625200,25750,25750,25750,25750,0
20240619,203900,630625200,25750,25750,25750,25750,0
20240619,203800,630625200,25750,25750,25750,25750,0
20240619,203700,630625200,25750,25750,25750,25750,0
20240619,203600,630625200,25750,25750,25750,25750,0
20240619,203500,630625200,25750,25750,25750,25750,0
20240619,203400,630625200,25750,25750,25750,25750,454
20240619,203300,630625200,25750,25750,25750,25750,0
20240619,203200,630625200,25750,25750,25750,25750,0
20240619,203100,630625200,25750,25750,25750,25750,0
20240619,203000,630625200,25750,25750,25750,25750,0
20240619,202900,630625200,25750,25750,25750,25750,0
20240619,202800,630625200,25750,25750,25750,25750,0
20240619,202700,630625200,25750,25750,25750,25750,0
20240619,202600,630625200,25750,25750,25750,25750,0
20240619,202500,630625200,25750,25750,25750,25750,0
20240619,202400,630625200,25750,25750,25750,25750,0
20240619,202300,630625200,25750,25750,25750,25750,0
20240619,202200,630625200,25750,25750,25750,25750,0
20240619,202100,630625200,25750,25750,25750,25750,0
20240619,202000,630625200,25750,25750,25750,25750,0
20240619,201900,630625200,25750,25750,25750,25750,0
20240619,201800,630625200,25750,25750,25750,25750,0
20240619,201700,630625200,25750,25750,25750,25750,0
20240619,201600,630625200,25750,25750,25750,25750,0
20240619,201500,630625200,25750,25750,25750,25750,0
20240619,201400,630625200,25750,25750,25750,25750,0
20240619,201300,630625200,25750,25750,25750,25750,0
20240619,201200,630625200,25750,25750,25750,25750,0
20240619,201100,630625200,25750,25750,25750,25750,0
20240619,201000,630625200,25750,25750,25750,25750,0
20240619,200900,630625200,25750,25750,25750,25750,0
20240619,200800,630625200,25750,25750,25750,25750,0
20240619,200700,630625200,25750,25750,25750,25750,0
20240619,200600,630625200,25750,25750,25750,25750,0
20240619,200500,630625200,25750,25750,25750,25750,0
20240619,200400,630625200,25750,25750,25750,25750,454
20240619,200300,630625200,25750,25750,25750,25750,0
20240619,200200,630625200,25750,25750,25750,25750,0
20240619,200100,630625200,25750,25750,25750,25750,0
20240619,200000,630625200,25750,25750,25750,25750,0
20240619,195900,630625200,25750,25750,25750,25750,0
20240619,195800,630625200,25750,25750,25750,25750,0
20240619,195700,630625200,25750,25750,25750,25750,0
20240619,195600,630625200,25750,25750,25750,25750,0
20240619,195500,630625200,25750,25750,25750,25750,0
20240619,195400,630625200,25750,25750,25750,25750,0
20240619,195300,630625200,25750,25750,25750,25750,0
20240619,195200,630625200,25750,25750,25750,25750,0
20240619,195100,630625200,25750,25750,25750,25750,0
20240619,195000,630625200,25750,25750,25750,25750,0
20240619,194900,630625200,25750,25750,25750,25750,0
20240619,194800,630625200,25750,25750,25750,25750,0
20240619,194700,630625200,25750,25750,25750,25750,0
20240619,194600,630625200,25750,25750,25750,25750,0
20240619,194500,630625200,25750,25750,25750,25750,0
20240619,194400,630625200,25750,25750,25750,25750,0
20240619,194300,630625200,25750,25750,25750,25750,0
20240619,194200,630625200,25750,25750,25750,25750,0
20240619,194100,630625200,25750,25750,25750,25750,0
20240619,194000,630625200,25750,25750,25750,25750,0
20240619,193900,630625200,25750,25750,25750,25750,0
20240619,193800,630625200,25750,25750,25750,25750,0
20240619,193700,630625200,25750,25750,25750,25750,0
20240619,193600,630625200,25750,25750,25750,25750,0
20240619,193500,630625200,25750,25750,25750,25750,0
20240619,193400,630625200,25750,25750,25750,25750,454
20240619,193300,630625200,25750,25750,25750,25750,0
20240619,193200,630625200,25750,25750,25750,25750,0
20240619,193100,630625200,25750,25750,25750,25750,0
20240619,193000,630625200,25750,25750,25750,25750,0
20240619,192900,630625200,25750,25750,25750,25750,0
20240619,192800,630625200,25750,25750,25750,25750,0
20240619,192700,630625200,25750,25750,25750,25750,0
20240619,192600,630625200,25750,25750,25750,25750,0
20240619,192500,630625200,25750,25750,25750,25750,0
20240619,192400,630625200,25750,25750,25750,25750,0
20240619,192300,630625200,25750,25750,25750,25750,0
20240619,192200,630625200,25750,25750,25750,25750,0
20240619,192100,630625200,25750,25750,25750,25750,0
20240619,192000,630625200,25750,25750,25750,25750,0
20240619,191900,630625200,25750,25750,25750,25750,0
20240619,191800,630625200,25750,25750,25750,25750,0
20240619,191700,630625200,25750,25750,25750,25750,0
20240619,191600,630625200,25750,25750,25750,25750,0
20240619,191500,630625200,25750,25750,25750,25750,0
20240619,191400,630625200,25750,25750,25750,25750,0
20240619,191300,630625200,25750,25750,25750,25750,0
20240619,191200,630625200,25750,25750,25750,25750,0
20240619,191100,630625200,25750,25750,25750,25750,0
20240619,191000,630625200,25750,25750,25750,25750,0
20240619,190900,630625200,25750,25750,25750,25750,0
20240619,190800,630625200,25750,25750,25750,25750,0
20240619,190700,630625200,25750,25750,25750,25750,0
20240619,190600,630625200,25750,25750,25750,25750,0
20240619,190500,630625200,25750,25750,25750,25750,0
20240619,190400,630625200,25750,25750,25750,25750,454
20240619,190300,630625200,25750,25750,25750,25750,0
20240619,190200,630625200,25750,25750,25750,25750,0
20240619,190100,630625200,25750,25750,25750,25750,0
20240619,190000,630625200,25750,25750,25750,25750,0
20240619,185900,630625200,25750,25750,25750,25750,0
20240619,185800,630625200,25750,25750,25750,25750,0
20240619,185700,630625200,25750,25750,25750,25750,0
20240619,185600,630625200,25750,25750,25750,25750,0
20240619,185500,630625200,25750,25750,25750,25750,0
20240619,185400,630625200,25750,25750,25750,25750,0
20240619,185300,630625200,25750,25750,25750,25750,0
20240619,185200,630625200,25750,25750,25750,25750,0
20240619,185100,630625200,25750,25750,25750,25750,0
20240619,185000,630625200,25750,25750,25750,25750,0
20240619,184900,630625200,25750,25750,25750,25750,0
20240619,184800,630625200,25750,25750,25750,25750,0
20240619,184700,630625200,25750,25750,25750,25750,0
20240619,184600,630625200,25750,25750,25750,25750,0
20240619,184500,630625200,25750,25750,25750,25750,0
20240619,184400,630625200,25750,25750,25750,25750,0
20240619,184300,630625200,25750,25750,25750,25750,0
20240619,184200,630625200,25750,25750,25750,25750,0
20240619,184100,630625200,25750,25750,25750,25750,0
20240619,184000,630625200,25750,25750,25750,25750,0
20240619,183900,630625200,25750,25750,25750,25750,0
20240619,183800,630625200,25750,25750,25750,25750,0
20240619,183700,630625200,25750,25750,25750,25750,0
20240619,183600,630625200,25750,25750,25750,25750,0
20240619,183500,630625200,25750,25750,25750,25750,0
20240619,183400,630625200,25750,25750,25750,25750,454
20240619,183300,630625200,25750,25750,25750,25750,0
20240619,183200,630625200,25750,25750,25750,25750,0
20240619,183100,630625200,25750,25750,25750,25750,0
20240619,183000,630625200,25750,25750,25750,25750,0
20240619,182900,630625200,25750,25750,25750,25750,0
20240619,182800,630625200,25750,25750,25750,25750,0
20240619,182700,630625200,25750,25750,25750,25750,0
20240619,182600,630625200,25750,25750,25750,25750,0
20240619,182500,630625200,25750,25750,25750,25750,0
20240619,182400,630625200,25750,25750,25750,25750,0
20240619,182300,630625200,25750,25750,25750,25750,0
20240619,182200,630625200,25750,25750,25750,25750,0
20240619,182100,630625200,25750,25750,25750,25750,0
20240619,182000,630625200,25750,25750,25750,25750,0
20240619,181900,630625200,25750,25750,25750,25750,0
20240619,181800,630625200,25750,25750,25750,25750,0
20240619,181700,630625200,25750,25750,25750,25750,0
20240619,181600,630625200,25750,25750,25750,25750,0
20240619,181500,630625200,25750,25750,25750,25750,0
20240619,181400,630625200,25750,25750,25750,25750,0
20240619,181300,630625200,25750,25750,25750,25750,0
20240619,181200,630625200,25750,25750,25750,25750,0
20240619,181100,630625200,25750,25750,25750,25750,0
20240619,181000,630625200,25750,25750,25750,25750,0
20240619,180900,630625200,25750,25750,25750,25750,0
20240619,180800,630625200,25750,25750,25750,25750,0
20240619,180700,630625200,25750,25750,25750,25750,0
20240619,180600,630625200,25750,25750,25750,25750,0
20240619,180500,630625200,25750,25750,25750,25750,0
20240619,180400,630625200,25750,25750,25750,25750,454
20240619,180300,630625200,25750,25750,25750,25750,0
20240619,180200,630625200,25750,25750,25750,25750,0
20240619,180100,630625200,25750,25750,25750,25750,0
20240619,180000,630625200,25750,25750,25750,25750,0
20240619,175900,630625200,25750,25750,25750,25750,0
20240619,175800,630625200,25750,25750,25750,25750,0
20240619,175700,630625200,25750,25750,25750,25750,0
20240619,175600,630625200,25750,25750,25750,25750,0
20240619,175500,630625200,25750,25750,25750,25750,0
20240619,175400,630625200,25750,25750,25750,25750,0
20240619,175300,630625200,25750,25750,25750,25750,0
20240619,175200,630625200,25750,25750,25750,25750,0
20240619,175100,630625200,25750,25750,25750,25750,0
20240619,175000,630625200,25750,25750,25750,25750,0
20240619,174900,630625200,25750,25750,25750,25750,0
20240619,174800,630625200,25750,25750,25750,25750,0
20240619,174700,630625200,25750,25750,25750,25750,0
20240619,174600,630625200,25750,25750,25750,25750,0
20240619,174500,630625200,25750,25750,25750,25750,0
20240619,174400,630625200,25750,25750,25750,25750,0
20240619,174300,630625200,25750,25750,25750,25750,0
20240619,174200,630625200,25750,25750,25750,25750,0
20240619,174100,630625200,25750,25750,25750,25750,0
20240619,174000,630625200,25750,25750,25750,25750,0
20240619,173900,630625200,25750,25750,25750,25750,0
20240619,173800,630625200,25750,25750,25750,25750,0
20240619,173700,630625200,25750,25750,25750,25750,0
20240619,173600,630625200,25750,25750,25750,25750,0
20240619,173500,630625200,25750,25750,25750,25750,0
20240619,173400,630625200,25750,25750,25750,25750,454
20240619,173300,630625200,25750,25750,25750,25750,0
20240619,173200,630625200,25750,25750,25750,25750,0
20240619,173100,630625200,25750,25750,25750,25750,0
20240619,173000,630625200,25750,25750,25750,25750,0
20240619,172900,630625200,25750,25750,25750,25750,0
20240619,172800,630625200,25750,25750,25750,25750,0
20240619,172700,630625200,25750,25750,25750,25750,0
20240619,172600,630625200,25750,25750,25750,25750,0
20240619,172500,630625200,25750,25750,25750,25750,0
20240619,172400,630625200,25750,25750,25750,25750,0
20240619,172300,630625200,25750,25750,25750,25750,0
20240619,172200,630625200,25750,25750,25750,25750,0
20240619,172100,630625200,25750,25750,25750,25750,0
20240619,172000,630625200,25750,25750,25750,25750,0
20240619,171900,630625200,25750,25750,25750,25750,0
20240619,171800,630625200,25750,25750,25750,25750,0
20240619,171700,630625200,25750,25750,25750,25750,0
20240619,171600,630625200,25750,25750,25750,25750,0
20240619,171500,630625200,25750,25750,25750,25750,0
20240619,171400,630625200,25750,25750,25750,25750,0
20240619,171300,630625200,25750,25750,25750,25750,0
20240619,171200,630625200,25750,25750,25750,25750,0
20240619,171100,630625200,25750,25750,25750,25750,0
20240619,171000,630625200,25750,25750,25750,25750,0
20240619,170900,630625200,25750,25750,25750,25750,0
20240619,170800,630625200,25750,25750,25750,25750,0
20240619,170700,630625200,25750,25750,25750,25750,0
20240619,170600,630625200,25750,25750,25750,25750,0
20240619,170500,630625200,25750,25750,25750,25750,0
20240619,170400,630625200,25750,25750,25750,25750,454
20240619,170300,630625200,25750,25750,25750,25750,0
20240619,170200,630625200,25750,25750,25750,25750,0
20240619,170100,630625200,25750,25750,25750,25750,0
20240619,170000,630625200,25750,25750,25750,25750,0
20240619,165900,630625200,25750,25750,25750,25750,0
20240619,165800,630625200,25750,25750,25750,25750,0
20240619,165700,630625200,25750,25750,25750,25750,0
20240619,165600,630625200,25750,25750,25750,25750,0
20240619,165500,630625200,25750,25750,25750,25750,0
20240619,165400,630625200,25750,25750,25750,25750,0
20240619,165300,630625200,25750,25750,25750,25750,0
20240619,165200,630625200,25750,25750,25750,25750,0
20240619,165100,630625200,25750,25750,25750,25750,0
20240619,165000,630625200,25750,25750,25750,25750,0
20240619,164900,630625200,25750,25750,25750,25750,0
20240619,164800,630625200,25750,25750,25750,25750,0
20240619,164700,630625200,25750,25750,25750,25750,0
20240619,164600,630625200,25750,25750,25750,25750,0
20240619,164500,630625200,25750,25750,25750,25750,0
20240619,164400,630625200,25750,25750,25750,25750,0
20240619,164300,630625200,25750,25750,25750,25750,0
20240619,164200,630625200,25750,25750,25750,25750,0
20240619,164100,630625200,25750,25750,25750,25750,0
20240619,164000,630625200,25750,25750,25750,25750,0
20240619,163900,630625200,25750,25750,25750,25750,0
20240619,163800,630625200,25750,25750,25750,25750,0
20240619,163700,630625200,25750,25750,25750,25750,0
20240619,163600,630625200,25750,25750,25750,25750,0
20240619,163500,630625200,25750,25750,25750,25750,0
20240619,163400,630625200,25750,25750,25750,25750,454
20240619,163300,630625200,25750,25750,25750,25750,0
20240619,163200,630625200,25750,25750,25750,25750,0
20240619,163100,630625200,25750,25750,25750,25750,0
20240619,163000,630625200,25750,25750,25750,25750,0
20240619,162900,630625200,25750,25750,25750,25750,0
20240619,162800,630625200,25750,25750,25750,25750,0
20240619,162700,630625200,25750,25750,25750,25750,0
20240619,162600,630625200,25750,25750,25750,25750,0
20240619,162500,630625200,25750,25750,25750,25750,0
20240619,162400,630625200,25750,25750,25750,25750,0
20240619,162300,630625200,25750,25750,25750,25750,0
20240619,162200,630625200,25750,25750,25750,25750,0
20240619,162100,630625200,25750,25750,25750,25750,0
20240619,162000,630625200,25750,25750,25750,25750,0
20240619,161900,630625200,25750,25750,25750,25750,0
20240619,161800,630625200,25750,25750,25750,25750,0
20240619,161700,630625200,25750,25750,25750,25750,0
20240619,161600,630625200,25750,25750,25750,25750,0
20240619,161500,630625200,25750,25750,25750,25750,0
20240619,161400,630625200,25750,25750,25750,25750,0
20240619,161300,630625200,25750,25750,25750,25750,0
20240619,161200,630625200,25750,25750,25750,25750,0
20240619,161100,630625200,25750,25750,25750,25750,0
20240619,161000,630625200,25750,25750,25750,25750,0
20240619,160900,630625200,25750,25750,25750,25750,0
20240619,160800,630625200,25750,25750,25750,25750,0
20240619,160700,630625200,25750,25750,25750,25750,0
20240619,160600,630625200,25750,25750,25750,25750,0
20240619,160500,630625200,25750,25750,25750,25750,0
20240619,160400,630625200,25750,25750,25750,25750,454
20240619,160300,630625200,25750,25750,25750,25750,0
20240619,160200,630625200,25750,25750,25750,25750,0
20240619,160100,630625200,25750,25750,25750,25750,0
20240619,160000,630625200,25750,25750,25750,25750,0
20240619,155900,630625200,25750,25750,25750,25750,0
20240619,155800,630625200,25750,25750,25750,25750,0
20240619,155700,630625200,25750,25750,25750,25750,0
20240619,155600,630625200,25750,25750,25750,25750,0
20240619,155500,630625200,25750,25750,25750,25750,0
20240619,155400,630625200,25750,25750,25750,25750,0
20240619,155300,630625200,25750,25750,25750,25750,0
20240619,155200,630625200,25750,25750,25750,25750,0
20240619,155100,630625200,25750,25750,25750,25750,0
20240619,155000,630625200,25750,25750,25750,25750,0
20240619,154900,630625200,25750,25750,25750,25750,0
20240619,154800,630625200,25750,25750,25750,25750,0
20240619,154700,630625200,25750,25750,25750,25750,0
20240619,154600,630625200,25750,25750,25750,25750,0
20240619,154500,630625200,25750,25750,25750,25750,0
20240619,154400,630625200,25750,25750,25750,25750,0
20240619,154300,630625200,25750,25750,25750,25750,0
20240619,154200,630625200,25750,25750,25750,25750,0
20240619,154100,630625200,25750,25750,25750,25750,0
20240619,154000,630625200,25750,25750,25750,25750,0
20240619,153900,630625200,25750,25750,25750,25750,0
20240619,153800,630625200,25750,25750,25750,25750,0
20240619,153700,630625200,25750,25750,25750,25750,0
20240619,153600,630625200,25750,25750,25750,25750,0
20240619,153500,630625200,25750,25750,25750,25750,0
20240619,153400,630625200,25750,25750,25750,25750,454
20240619,153300,630625200,25750,25750,25750,25750,0
20240619,153200,630625200,25750,25750,25750,25750,0
20240619,153100,630625200,25750,25750,25750,25750,0
20240619,153000,630625200,25750,25750,25750,25750,454
20240619,152900,618934700,25650,25650,25650,25650,0
20240619,152800,618934700,25650,25650,25650,25650,0
20240619,152700,618934700,25650,25650,25650,25650,0
20240619,152600,618934700,25650,25650,25650,25650,0
20240619,152500,618934700,25650,25650,25650,25650,0
20240619,152400,618934700,25650,25650,25650,25650,0
20240619,152300,618934700,25650,25650,25650,25650,0
20240619,152200,618934700,25650,25650,25650,25650,0
20240619,152100,618934700,25650,25650,25650,25650,0
20240619,152000,618934700,25650,25650,25650,25650,0
20240619,151900,618934700,25650,25700,25700,25650,223
20240619,151800,613213600,25650,25650,25650,25650,5
20240619,151700,613085350,25650,25750,25750,25650,65
20240619,151600,611415350,25800,25800,25800,25800,0
20240619,151500,611415350,25800,25800,25800,25800,50
20240619,151400,610125350,25800,25800,25800,25800,2
20240619,151300,610073750,25800,25700,25800,25700,104
20240619,151200,607395750,25750,25750,25750,25750,0
20240619,151100,607395750,25750,25750,25750,25750,20
20240619,151000,606880750,25600,25600,25600,25600,0
20240619,150900,606880750,25600,25600,25600,25600,0
20240619,150800,606880750,25600,25600,25600,25600,0
20240619,150700,606880750,25600,25600,25600,25600,0
20240619,150600,606880750,25600,25600,25600,25600,0
20240619,150500,606880750,25600,25600,25600,25600,25
20240619,150400,606240750,25600,25600,25600,25600,10
20240619,150300,605984750,25600,25600,25600,25600,0
20240619,150200,605984750,25600,25600,25600,25600,0
20240619,150100,605984750,25600,25600,25600,25600,0
20240619,150000,605984750,25600,25600,25600,25600,5
20240619,145900,605856750,25600,25700,25700,25600,700
20240619,145800,587913750,25700,25700,25700,25700,0
20240619,145700,587913750,25700,25700,25700,25700,52
20240619,145600,586577350,25700,25700,25700,25700,406
20240619,145500,576143150,25700,25700,25700,25700,0
20240619,145400,576143150,25700,25700,25700,25700,15
20240619,145300,575757650,25700,25700,25700,25700,0
20240619,145200,575757650,25700,25700,25700,25700,0
20240619,145100,575757650,25700,25700,25700,25700,0
20240619,145000,575757650,25700,25700,25700,25700,62
20240619,144900,574164250,25600,25600,25600,25600,2
20240619,144800,574113050,25600,25600,25600,25600,210
20240619,144700,568737050,25600,25600,25600,25600,142
20240619,144600,565101850,25650,25650,25650,25650,463
20240619,144500,553225900,25650,25650,25650,25650,48
20240619,144400,551994700,25700,25700,25700,25700,2
20240619,144300,551943300,25750,25750,25750,25750,1
20240619,144200,551917550,25700,25700,25700,25700,0
20240619,144100,551917550,25700,25700,25700,25700,0
20240619,144000,551917550,25700,25700,25700,25700,0
20240619,143900,551917550,25700,25700,25700,25700,17
20240619,143800,551480650,25700,25750,25750,25700,979
20240619,143700,526298000,25800,25850,25850,25800,96
20240619,143600,523821100,25850,25800,25850,25800,22
20240619,143500,523253250,25850,25850,25850,25850,8
20240619,143400,523046450,25850,25850,25850,25850,2
20240619,143300,522994750,25800,25800,25800,25800,9
20240619,143200,522762550,25800,25800,25800,25800,19
20240619,143100,522272350,25800,25800,25800,25800,0
20240619,143000,522272350,25800,25800,25800,25800,5
20240619,142900,522143350,25800,25800,25800,25800,0
20240619,142800,522143350,25800,25800,25800,25800,0
20240619,142700,522143350,25800,25800,25800,25800,3
20240619,142600,522065950,25800,25800,25800,25800,100
20240619,142500,519485950,25750,25750,25750,25750,0
20240619,142400,519485950,25750,25750,25750,25750,0
20240619,142300,519485950,25750,25750,25750,25750,0
20240619,142200,519485950,25750,25750,25750,25750,0
20240619,142100,519485950,25750,25700,25750,25700,13
20240619,142000,519151750,25700,25700,25700,25700,0
20240619,141900,519151750,25700,25700,25700,25700,145
20240619,141800,515425250,25700,25650,25700,25650,165
20240619,141700,511185250,25650,25650,25650,25650,0
20240619,141600,511185250,25650,25650,25650,25650,0
20240619,141500,511185250,25650,25650,25650,25650,57
20240619,141400,509723200,25650,25650,25650,25650,0
20240619,141300,509723200,25650,25650,25650,25650,0
20240619,141200,509723200,25650,25700,25700,25650,155
20240619,141100,505747200,25700,25700,25700,25700,0
20240619,141000,505747200,25700,25700,25700,25700,0
20240619,140900,505747200,25700,25650,25700,25650,51
20240619,140800,504439000,25700,25700,25700,25700,5
20240619,140700,504310500,25700,25700,25700,25700,0
20240619,140600,504310500,25700,25700,25700,25700,1
20240619,140500,504284800,25700,25700,25700,25700,92
20240619,140400,501920400,25700,25700,25700,25700,80
20240619,140300,499864400,25700,25700,25700,25700,0
20240619,140200,499864400,25700,25700,25700,25700,0
20240619,140100,499864400,25700,25700,25700,25700,106
20240619,140000,497140200,25700,25700,25700,25700,0
20240619,135900,497140200,25700,25700,25700,25700,0
20240619,135800,497140200,25700,25700,25700,25700,4
20240619,135700,497037400,25700,25700,25700,25700,0
20240619,135600,497037400,25700,25700,25700,25700,0
20240619,135500,497037400,25700,25700,25700,25700,11
20240619,135400,496754700,25700,25700,25700,25700,0
20240619,135300,496754700,25700,25700,25700,25700,0
20240619,135200,496754700,25700,25700,25700,25700,7
20240619,135100,496574800,25700,25700,25700,25700,0
20240619,135000,496574800,25700,25700,25700,25700,0
20240619,134900,496574800,25700,25700,25700,25700,14
20240619,134800,496215000,25700,25700,25700,25700,20
20240619,134700,495701000,25700,25700,25700,25700,2
20240619,134600,495649600,25650,25650,25650,25650,0
20240619,134500,495649600,25650,25650,25650,25650,2
20240619,134400,495598300,25650,25650,25650,25650,0
20240619,134300,495598300,25650,25650,25650,25650,0
20240619,134200,495598300,25650,25650,25650,25650,14
20240619,134100,495239200,25650,25650,25650,25650,0
20240619,134000,495239200,25650,25650,25650,25650,0
20240619,133900,495239200,25650,25650,25650,25650,20
20240619,133800,494726200,25650,25650,25650,25650,0
20240619,133700,494726200,25650,25650,25650,25650,0
20240619,133600,494726200,25650,25650,25650,25650,0
20240619,133500,494726200,25650,25650,25650,25650,0
20240619,133400,494726200,25650,25650,25650,25650,0
20240619,133300,494726200,25650,25650,25650,25650,0
20240619,133200,494726200,25650,25650,25650,25650,40
20240619,133100,493700200,25650,25650,25650,25650,3
20240619,133000,493623250,25650,25650,25650,25650,78
20240619,132900,491622550,25650,25650,25650,25650,105
20240619,132800,488929300,25650,25650,25650,25650,0
20240619,132700,488929300,25650,25650,25650,25650,10
20240619,132600,488672800,25650,25650,25650,25650,248
20240619,132500,482311600,25650,25650,25650,25650,80
20240619,132400,480259600,25700,25700,25700,25700,2
20240619,132300,480208200,25700,25700,25700,25700,104
20240619,132200,477535400,25700,25700,25700,25700,2
20240619,132100,477484000,25700,25700,25700,25700,53
20240619,132000,476121900,25700,25700,25700,25700,5
20240619,131900,475993400,25700,25700,25700,25700,3
20240619,131800,475916300,25700,25700,25700,25700,30
20240619,131700,475145300,25700,25700,25700,25700,60
20240619,131600,473603300,25700,25700,25700,25700,56
20240619,131500,472164100,25700,25700,25700,25700,30
20240619,131400,471393100,25700,25700,25700,25700,10
20240619,131300,471136100,25650,25650,25650,25650,0
20240619,131200,471136100,25650,25650,25650,25650,41
20240619,131100,470084450,25650,25650,25650,25650,12
20240619,131000,469776650,25650,25700,25700,25650,6
20240619,130900,469622700,25650,25650,25650,25650,200
20240619,130800,464492700,25700,25800,25800,25700,1015
20240619,130700,438401050,25750,25750,25750,25750,0
20240619,130600,438401050,25750,25750,25750,25750,0
20240619,130500,438401050,25750,25750,25750,25750,35
20240619,130400,437499800,25750,25750,25750,25750,0
20240619,130300,437499800,25750,25750,25750,25750,72
20240619,130200,435645800,25750,25750,25750,25750,0
20240619,130100,435645800,25750,25750,25750,25750,16
20240619,130000,435233800,25750,25750,25750,25750,3
20240619,125900,435156550,25700,25700,25700,25700,71
20240619,125800,433331850,25750,25750,25750,25750,0
20240619,125700,433331850,25750,25750,25750,25750,0
20240619,125600,433331850,25750,25750,25750,25750,254
20240619,125500,426791350,25800,25800,25800,25800,0
20240619,125400,426791350,25800,25800,25800,25800,1
20240619,125300,426765550,25800,25800,25800,25800,61
20240619,125200,425191750,25800,25800,25800,25800,0
20240619,125100,425191750,25800,25800,25800,25800,0
20240619,125000,425191750,25800,25800,25800,25800,6
20240619,124900,425036950,25800,25800,25800,25800,0
20240619,124800,425036950,25800,25800,25800,25800,29
20240619,124700,424288750,25800,25800,25800,25800,64
20240619,124600,422637550,25800,25800,25800,25800,4
20240619,124500,422534350,25800,25800,25800,25800,50
20240619,124400,421244350,25800,25800,25800,25800,21
20240619,124300,420702550,25800,25800,25800,25800,0
20240619,124200,420702550,25800,25800,25800,25800,0
20240619,124100,420702550,25800,25800,25800,25800,130
20240619,124000,417348550,25800,25800,25800,25800,100
20240619,123900,414768550,25850,25850,25850,25850,0
20240619,123800,414768550,25850,25850,25850,25850,0
20240619,123700,414768550,25850,25850,25850,25850,0
20240619,123600,414768550,25850,25800,25850,25800,30
20240619,123500,413994050,25850,25850,25850,25850,12
20240619,123400,413683850,25850,25850,25850,25850,0
20240619,123300,413683850,25850,25850,25850,25850,20
20240619,123200,413166850,25850,25850,25850,25850,20
20240619,123100,412649850,25800,25800,25800,25800,0
20240619,123000,412649850,25800,25800,25800,25800,26
20240619,122900,411979050,25800,25800,25800,25800,5
20240619,122800,411850050,25800,25800,25800,25800,0
20240619,122700,411850050,25800,25800,25800,25800,0
20240619,122600,411850050,25800,25750,25800,25750,8
20240619,122500,411643700,25800,25800,25800,25800,3
20240619,122400,411566300,25800,25800,25800,25800,0
20240619,122300,411566300,25800,25800,25800,25800,0
20240619,122200,411566300,25800,25750,25800,25750,105
20240619,122100,408857800,25800,25800,25800,25800,0
20240619,122000,408857800,25800,25800,25800,25800,3
20240619,121900,408780400,25800,25800,25800,25800,0
20240619,121800,408780400,25800,25800,25800,25800,10
20240619,121700,408522400,25850,25850,25850,25850,0
20240619,121600,408522400,25850,25850,25850,25850,0
20240619,121500,408522400,25850,25850,25850,25850,6
20240619,121400,408367300,25750,25750,25750,25750,0
20240619,121300,408367300,25750,25750,25750,25750,286
20240619,121200,401002800,25750,25750,25750,25750,70
20240619,121100,399200300,25750,25750,25750,25750,30
20240619,121000,398427800,25750,25750,25750,25750,73
20240619,120900,396548050,25850,25850,25850,25850,0
20240619,120800,396548050,25850,25850,25850,25800,122
20240619,120700,393399850,25850,25850,25850,25850,0
20240619,120600,393399850,25850,25850,25850,25850,0
20240619,120500,393399850,25850,25850,25850,25850,0
20240619,120400,393399850,25850,25850,25850,25850,0
20240619,120300,393399850,25850,25850,25850,25850,0
20240619,120200,393399850,25850,25850,25850,25850,5
20240619,120100,393270600,25800,25800,25800,25800,0
20240619,120000,393270600,25800,25800,25800,25800,25
20240619,115900,392625600,25800,25800,25800,25800,0
20240619,115800,392625600,25800,25800,25800,25800,0
20240619,115700,392625600,25800,25800,25800,25800,0
20240619,115600,392625600,25800,25800,25800,25800,0
20240619,115500,392625600,25800,25800,25800,25800,0
20240619,115400,392625600,25800,25800,25800,25800,2
20240619,115300,392574000,25800,25800,25800,25800,0
20240619,115200,392574000,25800,25800,25800,25800,0
20240619,115100,392574000,25800,25800,25800,25800,0
20240619,115000,392574000,25800,25800,25800,25800,162
20240619,114900,388394400,25800,25800,25800,25800,0
20240619,114800,388394400,25800,25800,25800,25800,12
20240619,114700,388084800,25800,25800,25800,25800,49
20240619,114600,386820600,25800,25800,25800,25800,101
20240619,114500,384214800,25800,25800,25800,25800,0
20240619,114400,384214800,25800,25850,25850,25800,1543
20240619,114300,344368150,25850,25850,25850,25850,0
20240619,114200,344368150,25850,25850,25850,25850,0
20240619,114100,344368150,25850,25850,25850,25850,0
20240619,114000,344368150,25850,25850,25850,25850,0
20240619,113900,344368150,25850,25850,25850,25850,10
20240619,113800,344109650,25850,25850,25850,25850,0
20240619,113700,344109650,25850,25850,25850,25850,176
20240619,113600,339560050,25850,26000,26000,25850,109
20240619,113500,336742250,26050,26050,26050,26050,0
20240619,113400,336742250,26050,26000,26050,26000,302
20240619,113300,328890200,26000,25900,26000,25900,30
20240619,113200,328113100,25900,25900,25900,25900,2
20240619,113100,328061300,25850,25850,25850,25850,0
20240619,113000,328061300,25850,25850,25850,25850,0
20240619,112900,328061300,25850,25850,25850,25850,0
20240619,112800,328061300,25850,25850,25850,25850,0
20240619,112700,328061300,25850,25850,25850,25850,0
20240619,112600,328061300,25850,25850,25850,25850,0
20240619,112500,328061300,25850,25850,25850,25850,36
20240619,112400,327130700,25850,25850,25850,25850,0
20240619,112300,327130700,25850,25850,25850,25850,0
20240619,112200,327130700,25850,25850,25850,25850,49
20240619,112100,325864050,25850,25850,25850,25850,0
20240619,112000,325864050,25850,25850,25850,25850,0
20240619,111900,325864050,25850,25850,25850,25850,99
20240619,111800,323304900,25900,25900,25900,25900,1
20240619,111700,323279000,25900,25900,25900,25900,22
20240619,111600,322709200,25900,25900,25900,25900,0
20240619,111500,322709200,25900,25900,25900,25900,3
20240619,111400,322631500,25850,25850,25850,25850,0
20240619,111300,322631500,25850,25850,25850,25850,0
20240619,111200,322631500,25850,25850,25850,25850,0
20240619,111100,322631500,25850,25850,25850,25850,18
20240619,111000,322166200,25850,25850,25850,25850,0
20240619,110900,322166200,25850,25850,25850,25850,0
20240619,110800,322166200,25850,25850,25850,25850,50
20240619,110700,320873700,25850,25850,25850,25850,0
20240619,110600,320873700,25850,25850,25850,25850,0
20240619,110500,320873700,25850,25850,25850,25850,1
20240619,110400,320847850,25850,25850,25850,25850,0
20240619,110300,320847850,25850,25850,25850,25850,0
20240619,110200,320847850,25850,25850,25850,25850,59
20240619,110100,319322700,26000,26000,26000,26000,0
20240619,110000,319322700,26000,26000,26000,26000,0
20240619,105900,319322700,26000,26000,26000,26000,1
20240619,105800,319296700,26000,26000,26000,26000,5
20240619,105700,319166700,25850,25850,25850,25850,0
20240619,105600,319166700,25850,25850,25850,25850,200
20240619,105500,313996700,25900,25900,25900,25900,0
20240619,105400,313996700,25900,25900,25900,25900,0
20240619,105300,313996700,25900,25900,25900,25900,4
20240619,105200,313893100,25900,25900,25900,25900,0
20240619,105100,313893100,25900,25900,25900,25900,0
20240619,105000,313893100,25900,25900,25900,25900,1
20240619,104900,313867200,25900,25900,25900,25900,0
20240619,104800,313867200,25900,25900,25900,25900,5
20240619,104700,313737700,25850,25850,25850,25850,0
20240619,104600,313737700,25850,25850,25850,25850,10
20240619,104500,313479200,25850,25850,25850,25850,0
20240619,104400,313479200,25850,25850,25850,25850,30
20240619,104300,312703700,25800,25800,25800,25800,100
20240619,104200,310123700,25800,25800,25800,25800,0
20240619,104100,310123700,25800,26000,26000,25800,2705
20240619,104000,240139500,26000,26000,26000,26000,0
20240619,103900,240139500,26000,26000,26000,26000,100
20240619,103800,237539500,26050,26100,26100,26050,612
20240619,103700,221594400,26050,26050,26050,26050,0
20240619,103600,221594400,26050,26150,26150,26050,64
20240619,103500,219927100,26150,26150,26150,26150,66
20240619,103400,218201200,26150,26150,26150,26150,0
20240619,103300,218201200,26150,26100,26150,26100,26
20240619,103200,217521700,26050,26050,26050,26050,0
20240619,103100,217521700,26050,26050,26050,26050,0
20240619,103000,217521700,26050,26050,26050,26050,0
20240619,102900,217521700,26050,26050,26050,26050,1
20240619,102800,217495650,26100,26150,26150,26100,4
20240619,102700,217391150,26150,26150,26150,26150,0
20240619,102600,217391150,26150,26100,26150,26100,21
20240619,102500,216842100,26100,26100,26100,26100,183
20240619,102400,212065800,26100,26100,26100,26100,16
20240619,102300,211648200,26100,26100,26100,26100,0
20240619,102200,211648200,26100,26100,26100,26100,0
20240619,102100,211648200,26100,26100,26100,26100,0
20240619,102000,211648200,26100,26100,26100,26100,0
20240619,101900,211648200,26100,26100,26100,26100,0
20240619,101800,211648200,26100,26100,26100,26100,4
20240619,101700,211543800,26100,26100,26100,26100,52
20240619,101600,210186600,26100,26100,26100,26100,0
20240619,101500,210186600,26100,26100,26100,26100,2
20240619,101400,210134400,26050,26050,26050,26050,7
20240619,101300,209952050,26100,26050,26100,26050,57
20240619,101200,208467150,26050,26100,26100,26050,140
20240619,101100,204818150,26100,26100,26100,26100,0
20240619,101000,204818150,26100,26100,26100,26100,25
20240619,100900,204165650,26100,26100,26100,26100,286
20240619,100800,196701050,26200,26200,26200,26200,120
20240619,100700,193557050,26200,26200,26200,26200,0
20240619,100600,193557050,26200,26150,26200,26150,15
20240619,100500,193164500,26150,26150,26150,26150,2
20240619,100400,193112200,26100,26100,26100,26100,5
20240619,100300,192981700,26100,26100,26100,26100,14
20240619,100200,192616300,26150,26150,26150,26150,50
20240619,100100,191308800,26150,26150,26150,26150,0
20240619,100000,191308800,26150,26200,26200,26150,414
20240619,095900,180476700,26200,26200,26200,26200,102
20240619,095800,177804300,26150,26200,26200,26150,148
20240619,095700,173927050,26150,26150,26150,26150,0
20240619,095600,173927050,26150,26100,26200,26100,56
20240619,095500,172462700,26100,26100,26100,26100,1
20240619,095400,172436600,26100,26100,26100,26100,9
20240619,095300,172201700,26050,26050,26050,26050,50
20240619,095200,170899200,26100,26100,26100,26100,50
20240619,095100,169594200,26100,26100,26100,26100,94
20240619,095000,167140800,25950,25950,25950,25950,0
20240619,094900,167140800,25950,25950,25950,25950,0
20240619,094800,167140800,25950,25950,25950,25950,0
20240619,094700,167140800,25950,26000,26000,25950,300
20240619,094600,159345700,25950,25950,25950,25950,0
20240619,094500,159345700,25950,25950,25950,25950,12
20240619,094400,159034300,25950,25950,25950,25950,1
20240619,094300,159008350,26150,25950,26150,25950,635
20240619,094200,142465000,25900,25950,25950,25900,31
20240619,094100,141660600,25950,25950,25950,25950,37
20240619,094000,140700450,25950,25950,25950,25950,416
20240619,093900,129905250,25950,26000,26000,25950,125
20240619,093800,126661350,25950,25950,25950,25950,0
20240619,093700,126661350,25950,25950,25950,25950,1
20240619,093600,126635400,25900,25900,25900,25900,0
20240619,093500,126635400,25900,25900,25900,25900,0
20240619,093400,126635400,25900,26200,26200,25900,21
20240619,093300,126087100,26200,26000,26200,26000,726
20240619,093200,107134700,25950,26000,26000,25950,190
20240619,093100,102202800,26000,26000,26000,26000,10
20240619,093000,101942800,25950,26000,26000,25950,98
20240619,092900,99397800,26000,26000,26000,26000,12
20240619,092800,99085800,26050,26050,26050,26050,1
20240619,092700,99059750,26050,26050,26050,26050,27
20240619,092600,98356400,26050,26050,26050,26050,25
20240619,092500,97705150,26050,26000,26050,25950,11
20240619,092400,97419500,25950,25950,25950,25950,0
20240619,092300,97419500,25950,26050,26150,25950,536
20240619,092200,83490050,26150,26150,26150,26150,1
20240619,092100,83463900,26050,26050,26050,26050,0
20240619,092000,83463900,26050,26100,26100,26050,372
20240619,091900,73767100,26050,26050,26050,26050,0
20240619,091800,73767100,26050,26050,26050,26050,0
20240619,091700,73767100,26050,26100,26100,26050,29
20240619,091600,73011600,26050,26050,26050,26050,3
20240619,091500,72933450,26200,26200,26200,26100,163
20240619,091400,68673250,26200,26200,26200,26200,925
20240619,091300,44438250,26100,26100,26100,26100,4
20240619,091200,44333850,26050,26050,26050,26050,39
20240619,091100,43317900,26000,26000,26000,26000,5
20240619,091000,43187900,26000,26000,26000,26000,3
20240619,090900,43109900,26200,26200,26200,25950,12
20240619,090800,42798000,26200,26200,26200,26200,1
20240619,090700,42771800,26250,26250,26250,26250,244
20240619,090600,36366800,26300,26250,26300,26250,130
20240619,090500,32948800,26300,26300,26300,26300,0
20240619,090400,32948800,26300,25900,26300,25900,401
20240619,090300,22452950,25750,25750,25750,25750,54
20240619,090200,21062450,25750,25850,25850,25750,351
20240619,090100,12000350,25850,26000,26300,25850,317
20240619,090000,3778250,26000,25800,26050,25800,146