KissMeData/014680/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190900,11378539500,227500,227500,227500,227500,1687
20230619,190800,11378539500,227500,227500,227500,227500,0
20230619,190700,11378539500,227500,227500,227500,227500,0
20230619,190600,11378539500,227500,227500,227500,227500,0
20230619,190500,11378539500,227500,227500,227500,227500,0
20230619,190400,11378539500,227500,227500,227500,227500,0
20230619,190300,11378539500,227500,227500,227500,227500,0
20230619,190200,11378539500,227500,227500,227500,227500,0
20230619,190100,11378539500,227500,227500,227500,227500,0
20230619,190000,11378539500,227500,227500,227500,227500,0
20230619,185900,11378539500,227500,227500,227500,227500,0
20230619,185800,11378539500,227500,227500,227500,227500,0
20230619,185700,11378539500,227500,227500,227500,227500,0
20230619,185600,11378539500,227500,227500,227500,227500,0
20230619,185500,11378539500,227500,227500,227500,227500,0
20230619,185400,11378539500,227500,227500,227500,227500,0
20230619,185300,11378539500,227500,227500,227500,227500,0
20230619,185200,11378539500,227500,227500,227500,227500,0
20230619,185100,11378539500,227500,227500,227500,227500,0
20230619,185000,11378539500,227500,227500,227500,227500,0
20230619,184900,11378539500,227500,227500,227500,227500,0
20230619,184800,11378539500,227500,227500,227500,227500,0
20230619,184700,11378539500,227500,227500,227500,227500,0
20230619,184600,11378539500,227500,227500,227500,227500,0
20230619,184500,11378539500,227500,227500,227500,227500,0
20230619,184400,11378539500,227500,227500,227500,227500,0
20230619,184300,11378539500,227500,227500,227500,227500,0
20230619,184200,11378539500,227500,227500,227500,227500,0
20230619,184100,11378539500,227500,227500,227500,227500,0
20230619,184000,11378539500,227500,227500,227500,227500,0
20230619,183900,11378539500,227500,227500,227500,227500,1687
20230619,183800,11378539500,227500,227500,227500,227500,0
20230619,183700,11378539500,227500,227500,227500,227500,0
20230619,183600,11378539500,227500,227500,227500,227500,0
20230619,183500,11378539500,227500,227500,227500,227500,0
20230619,183400,11378539500,227500,227500,227500,227500,0
20230619,183300,11378539500,227500,227500,227500,227500,0
20230619,183200,11378539500,227500,227500,227500,227500,0
20230619,183100,11378539500,227500,227500,227500,227500,0
20230619,183000,11378539500,227500,227500,227500,227500,0
20230619,182900,11378539500,227500,227500,227500,227500,0
20230619,182800,11378539500,227500,227500,227500,227500,0
20230619,182700,11378539500,227500,227500,227500,227500,0
20230619,182600,11378539500,227500,227500,227500,227500,0
20230619,182500,11378539500,227500,227500,227500,227500,0
20230619,182400,11378539500,227500,227500,227500,227500,0
20230619,182300,11378539500,227500,227500,227500,227500,0
20230619,182200,11378539500,227500,227500,227500,227500,0
20230619,182100,11378539500,227500,227500,227500,227500,0
20230619,182000,11378539500,227500,227500,227500,227500,0
20230619,181900,11378539500,227500,227500,227500,227500,0
20230619,181800,11378539500,227500,227500,227500,227500,0
20230619,181700,11378539500,227500,227500,227500,227500,0
20230619,181600,11378539500,227500,227500,227500,227500,0
20230619,181500,11378539500,227500,227500,227500,227500,0
20230619,181400,11378539500,227500,227500,227500,227500,0
20230619,181300,11378539500,227500,227500,227500,227500,0
20230619,181200,11378539500,227500,227500,227500,227500,0
20230619,181100,11378539500,227500,227500,227500,227500,0
20230619,181000,11378539500,227500,227500,227500,227500,0
20230619,180900,11378539500,227500,227500,227500,227500,1687
20230619,180800,11378539500,227500,227500,227500,227500,0
20230619,180700,11378539500,227500,227500,227500,227500,0
20230619,180600,11378539500,227500,227500,227500,227500,0
20230619,180500,11378539500,227500,227500,227500,227500,0
20230619,180400,11378539500,227500,227500,227500,227500,0
20230619,180300,11378539500,227500,227500,227500,227500,0
20230619,180200,11378539500,227500,227500,227500,227500,0
20230619,180100,11378539500,227500,227500,227500,227500,0
20230619,180000,11378539500,227500,227500,227500,227500,0
20230619,175900,11378539500,227500,227500,227500,227500,0
20230619,175800,11378539500,227500,227500,227500,227500,0
20230619,175700,11378539500,227500,227500,227500,227500,0
20230619,175600,11378539500,227500,227500,227500,227500,0
20230619,175500,11378539500,227500,227500,227500,227500,0
20230619,175400,11378539500,227500,227500,227500,227500,0
20230619,175300,11378539500,227500,227500,227500,227500,0
20230619,175200,11378539500,227500,227500,227500,227500,0
20230619,175100,11378539500,227500,227500,227500,227500,0
20230619,175000,11378539500,227500,227500,227500,227500,0
20230619,174900,11378539500,227500,227500,227500,227500,0
20230619,174800,11378539500,227500,227500,227500,227500,0
20230619,174700,11378539500,227500,227500,227500,227500,0
20230619,174600,11378539500,227500,227500,227500,227500,0
20230619,174500,11378539500,227500,227500,227500,227500,0
20230619,174400,11378539500,227500,227500,227500,227500,0
20230619,174300,11378539500,227500,227500,227500,227500,0
20230619,174200,11378539500,227500,227500,227500,227500,0
20230619,174100,11378539500,227500,227500,227500,227500,0
20230619,174000,11378539500,227500,227500,227500,227500,0
20230619,173900,11378539500,227500,227500,227500,227500,1687
20230619,173800,11378539500,227500,227500,227500,227500,0
20230619,173700,11378539500,227500,227500,227500,227500,0
20230619,173600,11378539500,227500,227500,227500,227500,0
20230619,173500,11378539500,227500,227500,227500,227500,0
20230619,173400,11378539500,227500,227500,227500,227500,0
20230619,173300,11378539500,227500,227500,227500,227500,0
20230619,173200,11378539500,227500,227500,227500,227500,0
20230619,173100,11378539500,227500,227500,227500,227500,0
20230619,173000,11378539500,227500,227500,227500,227500,0
20230619,172900,11378539500,227500,227500,227500,227500,0
20230619,172800,11378539500,227500,227500,227500,227500,0
20230619,172700,11378539500,227500,227500,227500,227500,0
20230619,172600,11378539500,227500,227500,227500,227500,0
20230619,172500,11378539500,227500,227500,227500,227500,0
20230619,172400,11378539500,227500,227500,227500,227500,0
20230619,172300,11378539500,227500,227500,227500,227500,0
20230619,172200,11378539500,227500,227500,227500,227500,0
20230619,172100,11378539500,227500,227500,227500,227500,0
20230619,172000,11378539500,227500,227500,227500,227500,0
20230619,171900,11378539500,227500,227500,227500,227500,0
20230619,171800,11378539500,227500,227500,227500,227500,0
20230619,171700,11378539500,227500,227500,227500,227500,0
20230619,171600,11378539500,227500,227500,227500,227500,0
20230619,171500,11378539500,227500,227500,227500,227500,0
20230619,171400,11378539500,227500,227500,227500,227500,0
20230619,171300,11378539500,227500,227500,227500,227500,0
20230619,171200,11378539500,227500,227500,227500,227500,0
20230619,171100,11378539500,227500,227500,227500,227500,0
20230619,171000,11378539500,227500,227500,227500,227500,0
20230619,170900,11378539500,227500,227500,227500,227500,1687
20230619,170800,11378539500,227500,227500,227500,227500,0
20230619,170700,11378539500,227500,227500,227500,227500,0
20230619,170600,11378539500,227500,227500,227500,227500,0
20230619,170500,11378539500,227500,227500,227500,227500,0
20230619,170400,11378539500,227500,227500,227500,227500,0
20230619,170300,11378539500,227500,227500,227500,227500,0
20230619,170200,11378539500,227500,227500,227500,227500,0
20230619,170100,11378539500,227500,227500,227500,227500,0
20230619,170000,11378539500,227500,227500,227500,227500,0
20230619,165900,11378539500,227500,227500,227500,227500,0
20230619,165800,11378539500,227500,227500,227500,227500,0
20230619,165700,11378539500,227500,227500,227500,227500,0
20230619,165600,11378539500,227500,227500,227500,227500,0
20230619,165500,11378539500,227500,227500,227500,227500,0
20230619,165400,11378539500,227500,227500,227500,227500,0
20230619,165300,11378539500,227500,227500,227500,227500,0
20230619,165200,11378539500,227500,227500,227500,227500,0
20230619,165100,11378539500,227500,227500,227500,227500,0
20230619,165000,11378539500,227500,227500,227500,227500,0
20230619,164900,11378539500,227500,227500,227500,227500,0
20230619,164800,11378539500,227500,227500,227500,227500,0
20230619,164700,11378539500,227500,227500,227500,227500,0
20230619,164600,11378539500,227500,227500,227500,227500,0
20230619,164500,11378539500,227500,227500,227500,227500,0
20230619,164400,11378539500,227500,227500,227500,227500,0
20230619,164300,11378539500,227500,227500,227500,227500,0
20230619,164200,11378539500,227500,227500,227500,227500,0
20230619,164100,11378539500,227500,227500,227500,227500,0
20230619,164000,11378539500,227500,227500,227500,227500,0
20230619,163900,11378539500,227500,227500,227500,227500,1687
20230619,163800,11378539500,227500,227500,227500,227500,0
20230619,163700,11378539500,227500,227500,227500,227500,0
20230619,163600,11378539500,227500,227500,227500,227500,0
20230619,163500,11378539500,227500,227500,227500,227500,0
20230619,163400,11378539500,227500,227500,227500,227500,0
20230619,163300,11378539500,227500,227500,227500,227500,0
20230619,163200,11378539500,227500,227500,227500,227500,0
20230619,163100,11378539500,227500,227500,227500,227500,0
20230619,163000,11378539500,227500,227500,227500,227500,0
20230619,162900,11378539500,227500,227500,227500,227500,0
20230619,162800,11378539500,227500,227500,227500,227500,0
20230619,162700,11378539500,227500,227500,227500,227500,0
20230619,162600,11378539500,227500,227500,227500,227500,0
20230619,162500,11378539500,227500,227500,227500,227500,0
20230619,162400,11378539500,227500,227500,227500,227500,0
20230619,162300,11378539500,227500,227500,227500,227500,0
20230619,162200,11378539500,227500,227500,227500,227500,0
20230619,162100,11378539500,227500,227500,227500,227500,0
20230619,162000,11378539500,227500,227500,227500,227500,0
20230619,161900,11378539500,227500,227500,227500,227500,0
20230619,161800,11378539500,227500,227500,227500,227500,0
20230619,161700,11378539500,227500,227500,227500,227500,0
20230619,161600,11378539500,227500,227500,227500,227500,0
20230619,161500,11378539500,227500,227500,227500,227500,0
20230619,161400,11378539500,227500,227500,227500,227500,0
20230619,161300,11378539500,227500,227500,227500,227500,0
20230619,161200,11378539500,227500,227500,227500,227500,0
20230619,161100,11378539500,227500,227500,227500,227500,0
20230619,161000,11378539500,227500,227500,227500,227500,0
20230619,160900,11378539500,227500,227500,227500,227500,1687
20230619,160800,11378539500,227500,227500,227500,227500,0
20230619,160700,11378539500,227500,227500,227500,227500,0
20230619,160600,11378539500,227500,227500,227500,227500,0
20230619,160500,11378539500,227500,227500,227500,227500,0
20230619,160400,11378539500,227500,227500,227500,227500,0
20230619,160300,11378539500,227500,227500,227500,227500,0
20230619,160200,11378539500,227500,227500,227500,227500,0
20230619,160100,11378539500,227500,227500,227500,227500,0
20230619,160000,11378539500,227500,227500,227500,227500,0
20230619,155900,11378539500,227500,227500,227500,227500,0
20230619,155800,11378539500,227500,227500,227500,227500,0
20230619,155700,11378539500,227500,227500,227500,227500,0
20230619,155600,11378539500,227500,227500,227500,227500,0
20230619,155500,11378539500,227500,227500,227500,227500,0
20230619,155400,11378539500,227500,227500,227500,227500,0
20230619,155300,11378539500,227500,227500,227500,227500,0
20230619,155200,11378539500,227500,227500,227500,227500,0
20230619,155100,11378539500,227500,227500,227500,227500,0
20230619,155000,11378539500,227500,227500,227500,227500,0
20230619,154900,11378539500,227500,227500,227500,227500,0
20230619,154800,11378539500,227500,227500,227500,227500,0
20230619,154700,11378539500,227500,227500,227500,227500,0
20230619,154600,11378539500,227500,227500,227500,227500,0
20230619,154500,11378539500,227500,227500,227500,227500,0
20230619,154400,11378539500,227500,227500,227500,227500,0
20230619,154300,11378539500,227500,227500,227500,227500,0
20230619,154200,11378539500,227500,227500,227500,227500,0
20230619,154100,11378539500,227500,227500,227500,227500,0
20230619,154000,11378539500,227500,227500,227500,227500,0
20230619,153900,11378539500,227500,227500,227500,227500,1687
20230619,153800,11378539500,227500,227500,227500,227500,0
20230619,153700,11378539500,227500,227500,227500,227500,0
20230619,153600,11378539500,227500,227500,227500,227500,0
20230619,153500,11378539500,227500,227500,227500,227500,0
20230619,153400,11378539500,227500,227500,227500,227500,0
20230619,153300,11378539500,227500,227500,227500,227500,0
20230619,153200,11378539500,227500,227500,227500,227500,0
20230619,153100,11378539500,227500,227500,227500,227500,0
20230619,153000,11378539500,227500,227500,227500,227500,1687
20230619,152900,10994747000,227500,227500,227500,227500,0
20230619,152800,10994747000,227500,227500,227500,227500,0
20230619,152700,10994747000,227500,227500,227500,227500,0
20230619,152600,10994747000,227500,227500,227500,227500,0
20230619,152500,10994747000,227500,227500,227500,227500,0
20230619,152400,10994747000,227500,227500,227500,227500,0
20230619,152300,10994747000,227500,227500,227500,227500,0
20230619,152200,10994747000,227500,227500,227500,227500,0
20230619,152100,10994747000,227500,227500,227500,227500,0
20230619,152000,10994747000,227500,227500,227500,227500,0
20230619,151900,10994747000,227500,227000,227500,227000,95
20230619,151800,10973167500,227000,227500,228000,226500,34
20230619,151700,10965433000,227500,227000,228000,226500,414
20230619,151600,10871438000,227000,226500,227500,226500,163
20230619,151500,10834449500,226500,227000,227000,226500,138
20230619,151400,10803146500,227000,226500,227000,226500,167
20230619,151300,10765296500,226500,226500,227000,226500,59
20230619,151200,10751917500,226500,226500,227000,226500,112
20230619,151100,10726522500,226500,227000,227000,226500,99
20230619,151000,10704063500,227000,227000,227500,227000,123
20230619,150900,10676141500,227000,226500,227000,226500,145
20230619,150800,10643251500,227000,227000,227000,226000,210
20230619,150700,10595602000,227000,227000,227500,227000,68
20230619,150600,10580165500,227000,227000,227500,227000,61
20230619,150500,10566317000,227000,226000,227000,226000,470
20230619,150400,10459787500,226000,226000,226500,226000,51
20230619,150300,10448260500,226000,226500,227000,226000,285
20230619,150200,10383711000,226500,226500,227000,226500,64
20230619,150100,10369209000,226500,227000,227000,226500,68
20230619,150000,10353796000,226500,226500,227000,226500,140
20230619,145900,10322041000,226500,226500,227000,226500,137
20230619,145800,10290999500,226500,226500,227000,226500,96
20230619,145700,10269231000,227000,227000,227000,226500,142
20230619,145600,10237027000,226500,226500,227000,226500,94
20230619,145500,10215726000,226500,227000,227000,226500,102
20230619,145400,10192612500,226500,226500,227000,226500,122
20230619,145300,10164943500,226500,226500,227000,226500,100
20230619,145200,10142280500,226500,226500,227000,226500,107
20230619,145100,10118026500,226500,226500,227000,226500,62
20230619,145000,10103982000,226500,226500,227000,226500,157
20230619,144900,10068389500,227000,226500,227000,226500,101
20230619,144800,10045492500,226500,226500,227000,226500,72
20230619,144700,10029180000,227000,226500,227000,226500,160
20230619,144600,9992897000,226500,226000,227000,226000,88
20230619,144500,9972968000,226000,226000,227000,226000,152
20230619,144400,9938554500,226000,226500,226500,226000,142
20230619,144300,9906408000,226500,226500,227000,226500,72
20230619,144200,9890097000,226500,226500,227000,226500,100
20230619,144100,9867442500,227000,226500,227000,226500,149
20230619,144000,9833659500,227000,226000,227000,226000,165
20230619,143900,9796312500,226000,226500,226500,226000,73
20230619,143800,9779797000,226500,226500,227000,226000,292
20230619,143700,9713564000,227000,226000,227000,225500,191
20230619,143600,9670385000,226000,226000,226500,225500,126
20230619,143500,9641903500,226500,226500,227000,225500,231
20230619,143400,9589595500,226500,226000,227000,226000,123
20230619,143300,9561739000,226000,226000,226500,226000,74
20230619,143200,9545006000,226000,225500,226500,225500,508
20230619,143100,9430175000,226000,225500,226000,225500,216
20230619,143000,9381406000,226000,225000,226000,225000,136
20230619,142900,9350752500,224500,225000,225500,224500,174
20230619,142800,9311605500,225000,225000,225500,224500,91
20230619,142700,9291131500,225000,225000,225500,224500,222
20230619,142600,9241146500,225000,225000,225500,224500,119
20230619,142500,9214373500,225000,225000,225500,224500,113
20230619,142400,9188945500,225000,225000,225500,224500,302
20230619,142300,9120992000,225000,225000,225500,225000,88
20230619,142200,9101184000,225000,225000,225500,224500,105
20230619,142100,9077556000,225000,225000,225500,225000,162
20230619,142000,9041076000,225500,225500,225500,224500,182
20230619,141900,9000072500,225000,225000,225500,224500,169
20230619,141800,8962048000,225000,224500,225500,224500,98
20230619,141700,8939997500,224500,224500,225500,224500,105
20230619,141600,8916391000,224500,225000,225000,224500,145
20230619,141500,8883784500,225000,225000,225500,225000,118
20230619,141400,8857231000,225000,225000,225500,225000,136
20230619,141300,8826603000,225000,225500,225500,225000,63
20230619,141200,8812411500,225500,225500,225500,225000,105
20230619,141100,8788765500,225500,225000,225500,225000,203
20230619,141000,8743038000,225000,225000,225500,225000,42
20230619,140900,8733587500,225000,225000,225500,224500,110
20230619,140800,8708827000,225000,225000,225500,224500,312
20230619,140700,8638562000,225000,225000,225500,225000,97
20230619,140600,8616732500,225000,225000,225500,225000,104
20230619,140500,8593331000,225000,225500,225500,225000,62
20230619,140400,8579378500,225000,225000,225500,224500,100
20230619,140300,8556891000,225000,224500,225500,224500,131
20230619,140200,8527405500,224500,225000,225500,224500,143
20230619,140100,8495228500,225000,224500,225500,224500,148
20230619,140000,8461904000,225500,225000,225500,224500,149
20230619,135900,8428376000,225000,225000,225500,225000,72
20230619,135800,8412167000,225500,225000,225500,224500,71
20230619,135700,8396186500,225500,225000,225500,224500,115
20230619,135600,8370312500,225000,225000,225500,225000,189
20230619,135500,8327737500,225000,225000,225500,225000,126
20230619,135400,8299352000,225000,225000,225500,225000,134
20230619,135300,8269201000,225000,225000,225500,225000,40
20230619,135200,8260200000,225000,225500,225500,225000,120
20230619,135100,8233165500,225000,225000,225500,225000,98
20230619,135000,8211113000,225000,225000,225500,225000,45
20230619,134900,8200987500,225000,225500,225500,225000,57
20230619,134800,8188151000,225500,225000,226000,224500,287
20230619,134700,8123426000,225000,225000,225000,224500,154
20230619,134600,8088778500,225500,225000,225500,225000,44
20230619,134500,8078877000,225000,225000,225500,224500,273
20230619,134400,8017393000,225000,225000,225500,225000,67
20230619,134300,8002310000,225000,225000,225500,225000,242
20230619,134200,7947844500,225000,225000,225500,225000,147
20230619,134100,7914738000,225000,225000,225500,225000,106
20230619,134000,7890884000,225000,225000,225500,225000,56
20230619,133900,7878280500,225000,225000,225000,225000,84
20230619,133800,7859380500,225500,225000,225500,225000,96
20230619,133700,7837754000,225000,225000,225500,225000,83
20230619,133600,7819078000,225000,225000,225500,225000,69
20230619,133500,7803551000,225000,225000,225500,224500,290
20230619,133400,7738256500,225000,225000,225500,225000,56
20230619,133300,7725655500,225000,225000,225000,225000,37
20230619,133200,7717330500,225000,225000,225500,225000,142
20230619,133100,7685343000,225000,225000,225000,224500,67
20230619,133000,7670272000,225000,225000,225500,224500,238
20230619,132900,7616748500,225000,225000,225500,224500,74
20230619,132800,7600094000,225000,225000,225500,225000,63
20230619,132700,7585916500,225000,225000,225500,225000,66
20230619,132600,7571065500,225500,225000,225500,225000,81
20230619,132500,7552836000,225000,225000,225000,224500,72
20230619,132400,7536640000,225500,225500,226000,225000,89
20230619,132300,7516576000,226000,225000,226000,225000,143
20230619,132200,7484355500,225000,225000,225500,225000,141
20230619,132100,7452594500,225000,225500,225500,225000,63
20230619,132000,7438406000,225000,225000,225000,225000,90
20230619,131900,7418156000,225000,225000,225500,225000,123
20230619,131800,7390443000,225000,225000,225500,224500,117
20230619,131700,7364110500,224500,225000,225000,224500,54
20230619,131600,7351974000,225000,225500,225500,224500,181
20230619,131500,7311242000,225000,225000,225500,225000,55
20230619,131400,7298866500,225000,225000,225500,225000,58
20230619,131300,7285814000,225000,225000,225500,225000,97
20230619,131200,7263979500,225000,225000,225500,225000,119
20230619,131100,7237165000,225000,225000,225500,225000,120
20230619,131000,7210131000,225000,225500,226000,225000,83
20230619,130900,7191418000,225500,225000,226000,225000,117
20230619,130800,7165041000,225000,225000,225500,225000,54
20230619,130700,7152890000,225000,225500,225500,225000,81
20230619,130600,7134641500,225500,225000,226000,225000,80
20230619,130500,7116609000,225500,225000,225500,225000,95
20230619,130400,7095199500,225500,225000,225500,225000,52
20230619,130300,7083497500,225500,225000,226000,225000,145
20230619,130200,7050818500,225500,225500,225500,225000,81
20230619,130100,7032555000,225500,225000,226000,225000,107
20230619,130000,7008446500,225000,225500,226000,225000,146
20230619,125900,6975529000,225500,225500,225500,225000,69
20230619,125800,6959970500,225500,225000,226000,225000,134
20230619,125700,6929756000,225500,225000,225500,225000,66
20230619,125600,6914892000,225000,225000,226000,225000,108
20230619,125500,6890556000,225000,225500,226000,225000,87
20230619,125400,6870944500,225500,225500,226000,225500,32
20230619,125300,6863726000,225500,225500,226000,225500,144
20230619,125200,6831246500,225000,225500,226000,225000,44
20230619,125100,6821325500,225500,225500,226000,225500,56
20230619,125000,6808697000,225500,225500,226000,225500,35
20230619,124900,6800801500,225500,225500,226000,225000,91
20230619,124800,6780292000,225500,225000,225500,225000,84
20230619,124700,6761355500,225000,225500,225500,225000,33
20230619,124600,6753922500,225500,225500,226000,225000,129
20230619,124500,6724853500,225500,225500,225500,225000,63
20230619,124400,6710658000,225000,226000,226000,225000,41
20230619,124300,6701426000,225000,225000,226000,225000,145
20230619,124200,6668754000,225000,225500,225500,225000,34
20230619,124100,6661096500,225000,226000,226000,225000,43
20230619,124000,6651411000,225000,225000,225500,225000,131
20230619,123900,6621889000,225000,225000,225500,224500,53
20230619,123800,6609972000,225500,225000,225500,225000,211
20230619,123700,6562488500,225000,225000,225000,225000,34
20230619,123600,6554838500,225000,225000,225500,225000,165
20230619,123500,6517647000,225000,225500,225500,225000,78
20230619,123400,6500067000,225500,225000,226000,225000,151
20230619,123300,6466028000,225000,225000,225500,224500,53
20230619,123200,6454106000,225000,225000,225500,224500,77
20230619,123100,6436795000,225000,225000,225500,225000,36
20230619,123000,6428689500,225000,225000,225500,224500,186
20230619,122900,6386843500,224500,224500,225000,224500,70
20230619,122800,6371122500,224500,224500,225000,224500,55
20230619,122700,6358774500,224000,224500,225000,224000,142
20230619,122600,6326873000,224500,224500,225000,224500,78
20230619,122500,6309360500,224500,224500,224500,224500,56
20230619,122400,6296788500,224500,225000,225000,224500,64
20230619,122300,6282420000,224500,224500,225000,224000,87
20230619,122200,6262889500,224500,224500,225000,224500,70
20230619,122100,6247173500,224500,225000,225000,224500,60
20230619,122000,6233702000,224500,224500,225000,224500,192
20230619,121900,6190561000,224000,224500,225000,224000,41
20230619,121800,6181357500,224500,224500,225000,224500,56
20230619,121700,6168785000,224500,225000,225000,224500,131
20230619,121600,6139340000,224500,224500,224500,224500,54
20230619,121500,6127217000,224500,224000,224500,224000,269
20230619,121400,6066867000,224000,224500,224500,224000,171
20230619,121300,6028528500,224000,224000,224000,224000,109
20230619,121200,6004112500,224000,224000,224500,224000,78
20230619,121100,5986639000,224500,224000,224500,224000,45
20230619,121000,5976555500,224000,224500,224500,224000,100
20230619,120900,5954126500,224500,224000,224500,224000,63
20230619,120800,5940012500,224000,224000,224000,224000,33
20230619,120700,5932620500,224000,224000,224500,224000,121
20230619,120600,5905472500,224500,224000,224500,224000,54
20230619,120500,5893375500,224000,224000,224500,224000,58
20230619,120400,5880381000,224500,224000,224500,224000,155
20230619,120300,5845590000,224500,224000,224500,224000,84
20230619,120200,5826746500,224000,224000,224500,224000,77
20230619,120100,5809496000,224000,224000,224500,224000,115
20230619,120000,5783698000,224500,224000,224500,224000,135
20230619,115900,5753411000,224500,224000,224500,224000,76
20230619,115800,5736376500,224500,224500,224500,224000,75
20230619,115700,5719563500,224500,224500,224500,224000,175
20230619,115600,5680282500,224000,224500,225000,224000,123
20230619,115500,5652687000,224500,224500,225000,224500,172
20230619,115400,5614067000,225000,224000,225000,224000,65
20230619,115300,5599486500,225000,224500,225000,224000,96
20230619,115200,5577945500,225000,224500,225000,224000,95
20230619,115100,5556611000,224500,224500,225000,224000,140
20230619,115000,5525179500,224500,224500,225000,224000,94
20230619,114900,5504078500,224500,224500,225000,224000,73
20230619,114800,5487691000,224500,224500,225000,224000,236
20230619,114700,5434719500,224500,224500,224500,224000,508
20230619,114600,5320675000,225000,224500,225000,224500,60
20230619,114500,5307204500,224500,224500,225000,224500,70
20230619,114400,5291486000,225000,224500,225000,224500,115
20230619,114300,5265630500,224500,224500,224500,224500,80
20230619,114200,5247670500,224500,225000,225000,224500,61
20230619,114100,5233975000,224500,224500,225000,224500,120
20230619,114000,5207005000,225000,224500,225000,224500,53
20230619,113900,5195099000,224500,224000,224500,224000,40
20230619,113800,5186122500,224500,224000,225000,224000,337
20230619,113700,5110486500,224500,225000,225000,224500,85
20230619,113600,5091396500,224500,224500,224500,224500,63
20230619,113500,5077253000,224500,224500,225000,224500,125
20230619,113400,5049160000,224500,224500,225000,224500,117
20230619,113300,5022862000,224500,224500,225000,224000,59
20230619,113200,5009620000,224000,224000,225000,224000,35
20230619,113100,5001769500,224000,224000,225000,224000,572
20230619,113000,4873362000,224000,224000,224500,224000,33
20230619,112900,4865969000,224500,224000,224500,224000,49
20230619,112800,4854989000,224000,224000,224500,224000,246
20230619,112700,4799801000,224000,224500,224500,224000,71
20230619,112600,4783896500,224000,224500,224500,224000,73
20230619,112500,4767543500,224000,224500,224500,224000,154
20230619,112400,4733010000,224000,224000,224500,224000,118
20230619,112300,4706576000,224000,224000,224000,224000,92
20230619,112200,4685968000,224500,224000,224500,224000,95
20230619,112100,4664687000,224000,224500,224500,224000,291
20230619,112000,4599399500,224500,224500,224500,224500,89
20230619,111900,4579419000,224500,224500,225000,224500,92
20230619,111800,4558763500,225000,224500,225000,224500,122
20230619,111700,4531346500,225000,224500,225000,224500,42
20230619,111600,4521915000,224500,224500,225000,224500,139
20230619,111500,4490673000,224500,224500,225000,224500,108
20230619,111400,4466394500,224500,225000,225000,224500,367
20230619,111300,4383824000,225000,225000,225500,225000,172
20230619,111200,4345120500,225000,225500,225500,225000,93
20230619,111100,4324167000,225500,225500,225500,225000,90
20230619,111000,4303873000,225500,226000,226000,225500,116
20230619,110900,4277708500,226000,225500,226000,225000,168
20230619,110800,4239833500,225500,225000,225500,225000,116
20230619,110700,4213686500,225500,225500,226000,225000,233
20230619,110600,4161145000,225500,225500,226000,225500,49
20230619,110500,4150092000,225500,225000,225500,225000,126
20230619,110400,4121682500,225500,225500,226000,225000,129
20230619,110300,4092605500,225500,225500,226000,225000,60
20230619,110200,4079076500,225500,225000,226000,225000,212
20230619,110100,4031255000,225500,225000,226000,225000,121
20230619,110000,4003976500,225000,225500,225500,225000,178
20230619,105900,3963845500,225500,226000,226000,225500,39
20230619,105800,3955049000,226000,225000,226000,225000,191
20230619,105700,3911946500,225000,225000,225500,225000,164
20230619,105600,3874993500,225500,225500,225500,225000,96
20230619,105500,3853357000,225500,225500,226000,225000,460
20230619,105400,3749613000,225500,226000,226000,225500,120
20230619,105300,3722549500,225500,225500,225500,225500,44
20230619,105200,3712627500,226000,225500,226000,225500,104
20230619,105100,3689144500,225500,225500,226000,225500,52
20230619,105000,3677415500,225500,226000,226000,225500,67
20230619,104900,3662303000,226000,226000,226000,225500,95
20230619,104800,3640849500,225500,225500,226000,225500,109
20230619,104700,3616268000,225500,226000,226000,225500,42
20230619,104600,3606795500,226000,225500,226000,225500,82
20230619,104500,3588302000,225500,225500,226000,225500,228
20230619,104400,3536855500,225500,226000,226000,225500,153
20230619,104300,3502344000,225500,226000,226000,225500,37
20230619,104200,3493998500,225500,226000,226000,225500,117
20230619,104100,3467584000,226000,226000,226000,225500,46
20230619,104000,3457204000,225500,225500,225500,225500,47
20230619,103900,3446605500,225500,225500,226000,225500,163
20230619,103800,3409789500,225500,226000,226000,225500,49
20230619,103700,3398739000,226000,226000,226500,225500,106
20230619,103600,3374800500,226000,226000,226500,225500,157
20230619,103500,3339311500,226000,226000,226500,225500,119
20230619,103400,3312419500,226000,226000,226500,226000,40
20230619,103300,3303378500,226000,226500,226500,225500,96
20230619,103200,3281688500,225500,226000,226500,225500,430
20230619,103100,3184475000,225500,225500,226500,225500,508
20230619,103000,3069769000,225500,226000,226000,225500,185
20230619,102900,3027964000,226000,226500,226500,226000,235
20230619,102800,2974753000,226500,226500,227000,226500,41
20230619,102700,2965465000,226500,226500,227000,226500,52
20230619,102600,2953684500,226500,226500,227000,226500,104
20230619,102500,2930089500,227000,226500,227000,226000,199
20230619,102400,2885017500,226500,227000,227000,226500,24
20230619,102300,2879578500,227000,227000,227000,226500,56
20230619,102200,2866889500,226500,227000,227000,226000,228
20230619,102100,2815252500,226500,226500,227000,226500,40
20230619,102000,2806192000,227000,227000,227000,226500,132
20230619,101900,2776231500,227000,227000,227000,226500,275
20230619,101800,2713824500,227000,226500,227000,226500,266
20230619,101700,2653540500,226500,226000,226500,226000,115
20230619,101600,2627511500,226000,226500,226500,226000,90
20230619,101500,2607163500,226500,226000,226500,225500,366
20230619,101400,2524422500,226000,226000,226000,225500,100
20230619,101300,2501843500,226000,226000,226000,225500,64
20230619,101200,2487404000,225500,225000,226000,225000,388
20230619,101100,2399923500,225000,224500,225000,224000,279
20230619,101000,2337167500,224500,224000,224500,224000,241
20230619,100900,2283081500,224000,224000,224500,224000,27
20230619,100800,2277032000,224000,224000,224000,224000,54
20230619,100700,2264936000,224000,224500,224500,224000,139
20230619,100600,2233762500,224000,224500,224500,224000,100
20230619,100500,2211351500,224000,224000,224000,223500,158
20230619,100400,2175965500,223500,223500,224000,223500,256
20230619,100300,2118694000,224000,223500,224000,223500,265
20230619,100200,2059384500,223500,223500,224000,223500,85
20230619,100100,2040375000,223500,223500,224000,223500,81
20230619,100000,2022234500,223500,224000,224000,223500,66
20230619,095900,2007464500,223500,224000,224500,223500,232
20230619,095800,1955530500,223500,224000,224000,223500,131
20230619,095700,1926239500,223500,224000,224000,223500,147
20230619,095600,1893340500,223500,223500,224000,223500,118
20230619,095500,1866964500,223500,223500,223500,223500,107
20230619,095400,1843050000,224000,223500,224000,223500,236
20230619,095300,1790223500,223500,223500,223500,223500,80
20230619,095200,1772343500,223500,223500,224000,223500,167
20230619,095100,1735001500,223500,224000,224000,223500,91
20230619,095000,1714659000,223500,224000,224000,223500,175
20230619,094900,1675527500,223500,224000,224000,223500,165
20230619,094800,1638644500,224000,223500,224000,223500,103
20230619,094700,1615622000,223500,223000,223500,223000,206
20230619,094600,1569628000,223000,223500,223500,223000,366
20230619,094500,1487900000,223000,223500,223500,223000,148
20230619,094400,1454857500,223500,223500,223500,223000,162
20230619,094300,1418699500,223000,223500,223500,223000,91
20230619,094200,1398392000,223000,223500,223500,223000,215
20230619,094100,1350353500,223500,223000,223500,223000,177
20230619,094000,1310819000,223500,223500,224500,223500,355
20230619,093900,1231465000,223500,224500,224500,223500,738
20230619,093800,1066049000,224000,224000,224000,224000,119
20230619,093700,1039393000,224500,224500,224500,224000,74
20230619,093600,1022794000,224000,225000,225500,224000,1098
20230619,093500,775939000,225000,225500,225500,225000,36
20230619,093400,767831500,225500,225500,225500,225000,58
20230619,093300,754756000,225000,225500,225500,225000,53
20230619,093200,742815500,225500,225500,225500,225000,542
20230619,093100,620618500,225500,226000,226500,225500,35
20230619,093000,612708500,226000,226500,226500,225500,277
20230619,092900,550106500,226500,226500,226500,226000,22
20230619,092800,545132500,226500,226500,226500,226500,51
20230619,092700,533581000,226500,226000,226500,226000,74
20230619,092600,516847500,226000,226500,226500,226000,20
20230619,092500,512324500,226500,226500,226500,226000,66
20230619,092400,497380000,226500,226500,227000,226500,107
20230619,092300,473094500,227000,226000,227000,226000,18
20230619,092200,469015000,226500,227000,227000,226000,368
20230619,092100,385729500,227000,227000,227000,227000,45
20230619,092000,375514500,227000,226500,227000,226500,40
20230619,091900,366445500,227000,227000,227000,226500,110
20230619,091800,341506500,227000,227000,227000,227000,1
20230619,091700,341279500,226500,226500,226500,226500,14
20230619,091600,338108500,226500,226500,226500,226500,22
20230619,091500,333125500,226500,226500,226500,226000,100
20230619,091400,310476000,227000,227000,227000,227000,1
20230619,091300,310249000,227000,226500,227000,226500,140
20230619,091200,278533500,226500,226500,227000,226500,32
20230619,091100,271285000,227000,227000,227500,226500,132
20230619,091000,241326500,227500,227500,227500,227500,129
20230619,090900,211979000,228000,227500,228000,227500,14
20230619,090800,208787500,228000,228500,228500,228000,59
20230619,090700,195322000,228500,227500,228500,227500,134
20230619,090600,164773500,227500,227500,227500,227000,27
20230619,090500,158632500,227500,227500,227500,227500,52
20230619,090400,146802500,227500,226500,227500,226500,127
20230619,090300,117996000,226500,227500,227500,226500,232
20230619,090200,65287000,227500,228000,228000,227500,43
20230619,090100,55484000,228000,228000,228500,228000,34
20230619,090000,47727000,228500,228500,228500,227500,209