KissMeData/089980/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195800,10283470200,24800,24800,24800,24800,177463
20240613,195700,10283470200,24800,24800,24800,24800,0
20240613,195600,10283470200,24800,24800,24800,24800,0
20240613,195500,10283470200,24800,24800,24800,24800,0
20240613,195400,10283470200,24800,24800,24800,24800,0
20240613,195300,10283470200,24800,24800,24800,24800,0
20240613,195200,10283470200,24800,24800,24800,24800,0
20240613,195100,10283470200,24800,24800,24800,24800,0
20240613,195000,10283470200,24800,24800,24800,24800,0
20240613,194900,10283470200,24800,24800,24800,24800,0
20240613,194800,10283470200,24800,24800,24800,24800,0
20240613,194700,10283470200,24800,24800,24800,24800,0
20240613,194600,10283470200,24800,24800,24800,24800,0
20240613,194500,10283470200,24800,24800,24800,24800,0
20240613,194400,10283470200,24800,24800,24800,24800,0
20240613,194300,10283470200,24800,24800,24800,24800,0
20240613,194200,10283470200,24800,24800,24800,24800,0
20240613,194100,10283470200,24800,24800,24800,24800,0
20240613,194000,10283470200,24800,24800,24800,24800,0
20240613,193900,10283470200,24800,24800,24800,24800,0
20240613,193800,10283470200,24800,24800,24800,24800,0
20240613,193700,10283470200,24800,24800,24800,24800,0
20240613,193600,10283470200,24800,24800,24800,24800,0
20240613,193500,10283470200,24800,24800,24800,24800,0
20240613,193400,10283470200,24800,24800,24800,24800,0
20240613,193300,10283470200,24800,24800,24800,24800,0
20240613,193200,10283470200,24800,24800,24800,24800,0
20240613,193100,10283470200,24800,24800,24800,24800,0
20240613,193000,10283470200,24800,24800,24800,24800,0
20240613,192900,10283470200,24800,24800,24800,24800,0
20240613,192800,10283470200,24800,24800,24800,24800,177463
20240613,192700,10283470200,24800,24800,24800,24800,0
20240613,192600,10283470200,24800,24800,24800,24800,0
20240613,192500,10283470200,24800,24800,24800,24800,0
20240613,192400,10283470200,24800,24800,24800,24800,0
20240613,192300,10283470200,24800,24800,24800,24800,0
20240613,192200,10283470200,24800,24800,24800,24800,0
20240613,192100,10283470200,24800,24800,24800,24800,0
20240613,192000,10283470200,24800,24800,24800,24800,0
20240613,191900,10283470200,24800,24800,24800,24800,0
20240613,191800,10283470200,24800,24800,24800,24800,0
20240613,191700,10283470200,24800,24800,24800,24800,0
20240613,191600,10283470200,24800,24800,24800,24800,0
20240613,191500,10283470200,24800,24800,24800,24800,0
20240613,191400,10283470200,24800,24800,24800,24800,0
20240613,191300,10283470200,24800,24800,24800,24800,0
20240613,191200,10283470200,24800,24800,24800,24800,0
20240613,191100,10283470200,24800,24800,24800,24800,0
20240613,191000,10283470200,24800,24800,24800,24800,0
20240613,190900,10283470200,24800,24800,24800,24800,0
20240613,190800,10283470200,24800,24800,24800,24800,0
20240613,190700,10283470200,24800,24800,24800,24800,0
20240613,190600,10283470200,24800,24800,24800,24800,0
20240613,190500,10283470200,24800,24800,24800,24800,0
20240613,190400,10283470200,24800,24800,24800,24800,0
20240613,190300,10283470200,24800,24800,24800,24800,0
20240613,190200,10283470200,24800,24800,24800,24800,0
20240613,190100,10283470200,24800,24800,24800,24800,0
20240613,190000,10283470200,24800,24800,24800,24800,0
20240613,185900,10283470200,24800,24800,24800,24800,0
20240613,185800,10283470200,24800,24800,24800,24800,177463
20240613,185700,10283470200,24800,24800,24800,24800,0
20240613,185600,10283470200,24800,24800,24800,24800,0
20240613,185500,10283470200,24800,24800,24800,24800,0
20240613,185400,10283470200,24800,24800,24800,24800,0
20240613,185300,10283470200,24800,24800,24800,24800,0
20240613,185200,10283470200,24800,24800,24800,24800,0
20240613,185100,10283470200,24800,24800,24800,24800,0
20240613,185000,10283470200,24800,24800,24800,24800,0
20240613,184900,10283470200,24800,24800,24800,24800,0
20240613,184800,10283470200,24800,24800,24800,24800,0
20240613,184700,10283470200,24800,24800,24800,24800,0
20240613,184600,10283470200,24800,24800,24800,24800,0
20240613,184500,10283470200,24800,24800,24800,24800,0
20240613,184400,10283470200,24800,24800,24800,24800,0
20240613,184300,10283470200,24800,24800,24800,24800,0
20240613,184200,10283470200,24800,24800,24800,24800,0
20240613,184100,10283470200,24800,24800,24800,24800,0
20240613,184000,10283470200,24800,24800,24800,24800,0
20240613,183900,10283470200,24800,24800,24800,24800,0
20240613,183800,10283470200,24800,24800,24800,24800,0
20240613,183700,10283470200,24800,24800,24800,24800,0
20240613,183600,10283470200,24800,24800,24800,24800,0
20240613,183500,10283470200,24800,24800,24800,24800,0
20240613,183400,10283470200,24800,24800,24800,24800,0
20240613,183300,10283470200,24800,24800,24800,24800,0
20240613,183200,10283470200,24800,24800,24800,24800,0
20240613,183100,10283470200,24800,24800,24800,24800,0
20240613,183000,10283470200,24800,24800,24800,24800,0
20240613,182900,10283470200,24800,24800,24800,24800,0
20240613,182800,10283470200,24800,24800,24800,24800,177463
20240613,182700,10283470200,24800,24800,24800,24800,0
20240613,182600,10283470200,24800,24800,24800,24800,0
20240613,182500,10283470200,24800,24800,24800,24800,0
20240613,182400,10283470200,24800,24800,24800,24800,0
20240613,182300,10283470200,24800,24800,24800,24800,0
20240613,182200,10283470200,24800,24800,24800,24800,0
20240613,182100,10283470200,24800,24800,24800,24800,0
20240613,182000,10283470200,24800,24800,24800,24800,0
20240613,181900,10283470200,24800,24800,24800,24800,0
20240613,181800,10283470200,24800,24800,24800,24800,0
20240613,181700,10283470200,24800,24800,24800,24800,0
20240613,181600,10283470200,24800,24800,24800,24800,0
20240613,181500,10283470200,24800,24800,24800,24800,0
20240613,181400,10283470200,24800,24800,24800,24800,0
20240613,181300,10283470200,24800,24800,24800,24800,0
20240613,181200,10283470200,24800,24800,24800,24800,0
20240613,181100,10283470200,24800,24800,24800,24800,0
20240613,181000,10283470200,24800,24800,24800,24800,0
20240613,180900,10283470200,24800,24800,24800,24800,0
20240613,180800,10283470200,24800,24800,24800,24800,0
20240613,180700,10283470200,24800,24800,24800,24800,0
20240613,180600,10283470200,24800,24800,24800,24800,0
20240613,180500,10283470200,24800,24800,24800,24800,0
20240613,180400,10283470200,24800,24800,24800,24800,0
20240613,180300,10283470200,24800,24800,24800,24800,0
20240613,180200,10283470200,24800,24800,24800,24800,0
20240613,180100,10283470200,24800,24800,24800,24800,0
20240613,180000,10283470200,24800,24800,24800,24800,0
20240613,175900,10283470200,24800,24800,24800,24800,0
20240613,175800,10283470200,24800,24800,24800,24800,177463
20240613,175700,10283470200,24800,24800,24800,24800,0
20240613,175600,10283470200,24800,24800,24800,24800,0
20240613,175500,10283470200,24800,24800,24800,24800,0
20240613,175400,10283470200,24800,24800,24800,24800,0
20240613,175300,10283470200,24800,24800,24800,24800,0
20240613,175200,10283470200,24800,24800,24800,24800,0
20240613,175100,10283470200,24800,24800,24800,24800,0
20240613,175000,10283470200,24800,24800,24800,24800,0
20240613,174900,10283470200,24800,24800,24800,24800,0
20240613,174800,10283470200,24800,24800,24800,24800,0
20240613,174700,10283470200,24800,24800,24800,24800,0
20240613,174600,10283470200,24800,24800,24800,24800,0
20240613,174500,10283470200,24800,24800,24800,24800,0
20240613,174400,10283470200,24800,24800,24800,24800,0
20240613,174300,10283470200,24800,24800,24800,24800,0
20240613,174200,10283470200,24800,24800,24800,24800,0
20240613,174100,10283470200,24800,24800,24800,24800,0
20240613,174000,10283470200,24800,24800,24800,24800,0
20240613,173900,10283470200,24800,24800,24800,24800,0
20240613,173800,10283470200,24800,24800,24800,24800,0
20240613,173700,10283470200,24800,24800,24800,24800,0
20240613,173600,10283470200,24800,24800,24800,24800,0
20240613,173500,10283470200,24800,24800,24800,24800,0
20240613,173400,10283470200,24800,24800,24800,24800,0
20240613,173300,10283470200,24800,24800,24800,24800,0
20240613,173200,10283470200,24800,24800,24800,24800,0
20240613,173100,10283470200,24800,24800,24800,24800,0
20240613,173000,10283470200,24800,24800,24800,24800,0
20240613,172900,10283470200,24800,24800,24800,24800,0
20240613,172800,10283470200,24800,24800,24800,24800,177463
20240613,172700,10283470200,24800,24800,24800,24800,0
20240613,172600,10283470200,24800,24800,24800,24800,0
20240613,172500,10283470200,24800,24800,24800,24800,0
20240613,172400,10283470200,24800,24800,24800,24800,0
20240613,172300,10283470200,24800,24800,24800,24800,0
20240613,172200,10283470200,24800,24800,24800,24800,0
20240613,172100,10283470200,24800,24800,24800,24800,0
20240613,172000,10283470200,24800,24800,24800,24800,0
20240613,171900,10283470200,24800,24800,24800,24800,0
20240613,171800,10283470200,24800,24800,24800,24800,0
20240613,171700,10283470200,24800,24800,24800,24800,0
20240613,171600,10283470200,24800,24800,24800,24800,0
20240613,171500,10283470200,24800,24800,24800,24800,0
20240613,171400,10283470200,24800,24800,24800,24800,0
20240613,171300,10283470200,24800,24800,24800,24800,0
20240613,171200,10283470200,24800,24800,24800,24800,0
20240613,171100,10283470200,24800,24800,24800,24800,0
20240613,171000,10283470200,24800,24800,24800,24800,0
20240613,170900,10283470200,24800,24800,24800,24800,0
20240613,170800,10283470200,24800,24800,24800,24800,0
20240613,170700,10283470200,24800,24800,24800,24800,0
20240613,170600,10283470200,24800,24800,24800,24800,0
20240613,170500,10283470200,24800,24800,24800,24800,0
20240613,170400,10283470200,24800,24800,24800,24800,0
20240613,170300,10283470200,24800,24800,24800,24800,0
20240613,170200,10283470200,24800,24800,24800,24800,0
20240613,170100,10283470200,24800,24800,24800,24800,0
20240613,170000,10283470200,24800,24800,24800,24800,0
20240613,165900,10283470200,24800,24800,24800,24800,0
20240613,165800,10283470200,24800,24800,24800,24800,177463
20240613,165700,10283470200,24800,24800,24800,24800,0
20240613,165600,10283470200,24800,24800,24800,24800,0
20240613,165500,10283470200,24800,24800,24800,24800,0
20240613,165400,10283470200,24800,24800,24800,24800,0
20240613,165300,10283470200,24800,24800,24800,24800,0
20240613,165200,10283470200,24800,24800,24800,24800,0
20240613,165100,10283470200,24800,24800,24800,24800,0
20240613,165000,10283470200,24800,24800,24800,24800,0
20240613,164900,10283470200,24800,24800,24800,24800,0
20240613,164800,10283470200,24800,24800,24800,24800,0
20240613,164700,10283470200,24800,24800,24800,24800,0
20240613,164600,10283470200,24800,24800,24800,24800,0
20240613,164500,10283470200,24800,24800,24800,24800,0
20240613,164400,10283470200,24800,24800,24800,24800,0
20240613,164300,10283470200,24800,24800,24800,24800,0
20240613,164200,10283470200,24800,24800,24800,24800,0
20240613,164100,10283470200,24800,24800,24800,24800,0
20240613,164000,10283470200,24800,24800,24800,24800,0
20240613,163900,10283470200,24800,24800,24800,24800,0
20240613,163800,10283470200,24800,24800,24800,24800,0
20240613,163700,10283470200,24800,24800,24800,24800,0
20240613,163600,10283470200,24800,24800,24800,24800,0
20240613,163500,10283470200,24800,24800,24800,24800,0
20240613,163400,10283470200,24800,24800,24800,24800,0
20240613,163300,10283470200,24800,24800,24800,24800,0
20240613,163200,10283470200,24800,24800,24800,24800,0
20240613,163100,10283470200,24800,24800,24800,24800,0
20240613,163000,10283470200,24800,24800,24800,24800,0
20240613,162900,10283470200,24800,24800,24800,24800,0
20240613,162800,10283470200,24800,24800,24800,24800,177463
20240613,162700,10283470200,24800,24800,24800,24800,0
20240613,162600,10283470200,24800,24800,24800,24800,0
20240613,162500,10283470200,24800,24800,24800,24800,0
20240613,162400,10283470200,24800,24800,24800,24800,0
20240613,162300,10283470200,24800,24800,24800,24800,0
20240613,162200,10283470200,24800,24800,24800,24800,0
20240613,162100,10283470200,24800,24800,24800,24800,0
20240613,162000,10283470200,24800,24800,24800,24800,0
20240613,161900,10283470200,24800,24800,24800,24800,0
20240613,161800,10283470200,24800,24800,24800,24800,0
20240613,161700,10283470200,24800,24800,24800,24800,0
20240613,161600,10283470200,24800,24800,24800,24800,0
20240613,161500,10283470200,24800,24800,24800,24800,0
20240613,161400,10283470200,24800,24800,24800,24800,0
20240613,161300,10283470200,24800,24800,24800,24800,0
20240613,161200,10283470200,24800,24800,24800,24800,0
20240613,161100,10283470200,24800,24800,24800,24800,0
20240613,161000,10283470200,24800,24800,24800,24800,0
20240613,160900,10283470200,24800,24800,24800,24800,0
20240613,160800,10283470200,24800,24800,24800,24800,0
20240613,160700,10283470200,24800,24800,24800,24800,0
20240613,160600,10283470200,24800,24800,24800,24800,0
20240613,160500,10283470200,24800,24800,24800,24800,0
20240613,160400,10283470200,24800,24800,24800,24800,0
20240613,160300,10283470200,24800,24800,24800,24800,0
20240613,160200,10283470200,24800,24800,24800,24800,0
20240613,160100,10283470200,24800,24800,24800,24800,0
20240613,160000,10283470200,24800,24800,24800,24800,0
20240613,155900,10283470200,24800,24800,24800,24800,0
20240613,155800,10283470200,24800,24800,24800,24800,177463
20240613,155700,10283470200,24800,24800,24800,24800,0
20240613,155600,10283470200,24800,24800,24800,24800,0
20240613,155500,10283470200,24800,24800,24800,24800,0
20240613,155400,10283470200,24800,24800,24800,24800,0
20240613,155300,10283470200,24800,24800,24800,24800,0
20240613,155200,10283470200,24800,24800,24800,24800,0
20240613,155100,10283470200,24800,24800,24800,24800,0
20240613,155000,10283470200,24800,24800,24800,24800,0
20240613,154900,10283470200,24800,24800,24800,24800,0
20240613,154800,10283470200,24800,24800,24800,24800,0
20240613,154700,10283470200,24800,24800,24800,24800,0
20240613,154600,10283470200,24800,24800,24800,24800,0
20240613,154500,10283470200,24800,24800,24800,24800,0
20240613,154400,10283470200,24800,24800,24800,24800,0
20240613,154300,10283470200,24800,24800,24800,24800,0
20240613,154200,10283470200,24800,24800,24800,24800,0
20240613,154100,10283470200,24800,24800,24800,24800,0
20240613,154000,10283470200,24800,24800,24800,24800,0
20240613,153900,10283470200,24800,24800,24800,24800,0
20240613,153800,10283470200,24800,24800,24800,24800,0
20240613,153700,10283470200,24800,24800,24800,24800,0
20240613,153600,10283470200,24800,24800,24800,24800,0
20240613,153500,10283470200,24800,24800,24800,24800,0
20240613,153400,10283470200,24800,24800,24800,24800,0
20240613,153300,10283470200,24800,24800,24800,24800,0
20240613,153200,10283470200,24800,24800,24800,24800,0
20240613,153100,10283470200,24800,24800,24800,24800,0
20240613,153000,10283470200,24800,24800,24800,24800,177463
20240613,152900,5882387800,24700,24700,24700,24700,0
20240613,152800,5882387800,24700,24700,24700,24700,0
20240613,152700,5882387800,24700,24700,24700,24700,0
20240613,152600,5882387800,24700,24700,24700,24700,0
20240613,152500,5882387800,24700,24700,24700,24700,0
20240613,152400,5882387800,24700,24700,24700,24700,0
20240613,152300,5882387800,24700,24700,24700,24700,0
20240613,152200,5882387800,24700,24700,24700,24700,0
20240613,152100,5882387800,24700,24700,24700,24700,0
20240613,152000,5882387800,24700,24700,24700,24700,0
20240613,151900,5882387800,24700,24650,24750,24600,1772
20240613,151800,5838643050,24700,24600,24750,24600,3107
20240613,151700,5762021600,24600,24450,24650,24450,1102
20240613,151600,5734916750,24650,24650,24650,24450,1380
20240613,151500,5701048450,24650,24500,24650,24400,1690
20240613,151400,5659563050,24500,24500,24500,24450,736
20240613,151300,5641546750,24500,24500,24550,24400,608
20240613,151200,5626667650,24500,24500,24550,24500,924
20240613,151100,5604029600,24550,24550,24650,24500,2026
20240613,151000,5554228450,24550,24600,24600,24550,834
20240613,150900,5533725350,24600,24550,24600,24550,1000
20240613,150800,5509135700,24550,24600,24650,24550,884
20240613,150700,5487406400,24600,24600,24600,24550,896
20240613,150600,5465373300,24600,24600,24650,24600,569
20240613,150500,5451365850,24600,24650,24700,24600,988
20240613,150400,5427019800,24700,24600,24750,24600,3254
20240613,150300,5346699300,24600,24650,24650,24600,471
20240613,150200,5335104000,24600,24600,24650,24600,860
20240613,150100,5313944450,24650,24600,24650,24600,878
20240613,150000,5292336100,24600,24550,24650,24550,1024
20240613,145900,5267152000,24550,24600,24650,24550,1746
20240613,145800,5224191300,24600,24600,24650,24600,1063
20240613,145700,5198030700,24650,24550,24650,24550,1251
20240613,145600,5167253650,24550,24600,24600,24500,777
20240613,145500,5148176800,24550,24400,24600,24400,2007
20240613,145400,5098986450,24450,24550,24550,24400,878
20240613,145300,5077461000,24550,24400,24550,24400,2647
20240613,145200,5012688600,24400,24450,24500,24400,1364
20240613,145100,4979336200,24450,24300,24500,24300,2220
20240613,145000,4925181900,24300,24250,24350,24250,875
20240613,144900,4903924100,24250,24250,24300,24250,339
20240613,144800,4895699450,24250,24250,24300,24200,369
20240613,144700,4886750300,24250,24200,24300,24200,717
20240613,144600,4869366900,24200,24250,24300,24200,330
20240613,144500,4861363650,24250,24250,24300,24250,326
20240613,144400,4853456900,24250,24300,24350,24250,394
20240613,144300,4843886650,24350,24200,24350,24150,1049
20240613,144200,4818453200,24200,24250,24250,24200,420
20240613,144100,4808270450,24250,24250,24300,24250,371
20240613,144000,4799271700,24250,24250,24350,24250,505
20240613,143900,4787011800,24250,24300,24350,24250,415
20240613,143800,4776938550,24300,24300,24350,24300,405
20240613,143700,4767092650,24300,24150,24350,24150,1983
20240613,143600,4719059150,24100,24100,24150,24100,439
20240613,143500,4708475450,24100,24100,24150,24000,1190
20240613,143400,4679819450,24150,24000,24150,24000,619
20240613,143300,4664942900,24000,24000,24050,24000,311
20240613,143200,4657476800,24000,23950,24000,23950,264
20240613,143100,4651152400,23950,24050,24050,23950,497
20240613,143000,4639229850,24050,24000,24050,23950,597
20240613,142900,4624914200,24000,23950,24000,23950,401
20240613,142800,4615301500,23950,24000,24000,23950,294
20240613,142700,4608258650,23950,23950,24000,23950,354
20240613,142600,4599780300,23950,23950,24000,23950,306
20240613,142500,4592449000,23950,23950,24050,23950,996
20240613,142400,4568561100,23950,24050,24050,23950,302
20240613,142300,4561328000,23950,24000,24050,23950,337
20240613,142200,4553256200,24000,24000,24000,24000,221
20240613,142100,4547952200,24000,24000,24050,24000,358
20240613,142000,4539358750,24000,24000,24000,24000,272
20240613,141900,4532830750,24000,24000,24000,24000,314
20240613,141800,4525294750,24000,24000,24050,24000,615
20240613,141700,4510534700,24000,24000,24050,24000,516
20240613,141600,4498150250,24050,24000,24050,24000,299
20240613,141500,4490974200,24000,24000,24100,24000,334
20240613,141400,4482955750,24000,24000,24050,24000,284
20240613,141300,4476138700,24000,24050,24050,24000,452
20240613,141200,4465290600,24000,24000,24000,23950,419
20240613,141100,4455249250,24000,24050,24050,24000,261
20240613,141000,4448985050,24000,24000,24050,23950,646
20240613,140900,4433455000,24000,24000,24000,24000,220
20240613,140800,4428175000,24000,24000,24000,24000,308
20240613,140700,4420783000,24000,24050,24050,23950,290
20240613,140600,4413823400,23950,24000,24050,23950,704
20240613,140500,4396940100,24000,24000,24000,23950,670
20240613,140400,4380860200,24000,24000,24000,24000,294
20240613,140300,4373804200,24000,24000,24000,24000,278
20240613,140200,4367132200,24000,24000,24050,24000,471
20240613,140100,4355818550,24050,23950,24050,23950,1683
20240613,140000,4315365050,23950,23950,23950,23950,374
20240613,135900,4306407750,24000,24000,24000,23950,508
20240613,135800,4294216300,24000,24000,24000,24000,489
20240613,135700,4282480300,24000,24050,24050,24000,341
20240613,135600,4274296200,24000,24000,24000,24000,574
20240613,135500,4260520200,24000,24000,24100,24000,316
20240613,135400,4252936000,24000,24050,24050,24000,821
20240613,135300,4233205700,24050,24050,24050,24050,488
20240613,135200,4221469300,24050,24100,24100,24050,446
20240613,135100,4210742550,24100,24100,24100,24050,357
20240613,135000,4202155350,24100,24050,24100,24050,357
20240613,134900,4193562150,24050,24100,24100,24050,350
20240613,134800,4185133100,24100,24100,24100,24050,348
20240613,134700,4176750750,24100,24100,24150,24050,372
20240613,134600,4167790400,24100,24050,24150,24050,273
20240613,134500,4161223300,24050,24100,24150,24050,576
20240613,134400,4147343650,24100,24100,24150,24100,496
20240613,134300,4135379450,24200,24150,24200,24100,360
20240613,134200,4126687200,24150,24150,24200,24150,382
20240613,134100,4117461650,24150,24200,24200,24150,351
20240613,134000,4108972650,24200,24250,24300,24200,430
20240613,133900,4098551450,24250,24300,24350,24150,3793
20240613,133800,4006675750,24300,24300,24300,24300,1204
20240613,133700,3977418550,24300,24300,24300,24300,569
20240613,133600,3963591850,24300,24300,24350,24300,283
20240613,133500,3956709900,24300,24300,24300,24300,294
20240613,133400,3949565700,24300,24300,24350,24250,350
20240613,133300,3941063350,24300,24300,24400,24300,306
20240613,133200,3933618000,24400,24100,24400,24100,1643
20240613,133100,3893834250,24100,24100,24150,24100,551
20240613,133000,3880555000,24050,24050,24050,24050,212
20240613,132900,3875456400,24050,24000,24050,24000,219
20240613,132800,3870197750,24050,24000,24050,24000,293
20240613,132700,3863160200,24050,24000,24050,24000,463
20240613,132600,3852044400,24050,24000,24050,24000,349
20240613,132500,3843660050,24000,24000,24000,24000,158
20240613,132400,3839868050,24000,24000,24000,24000,220
20240613,132300,3834588050,24000,24000,24050,23950,114
20240613,132200,3831852500,24000,24000,24000,24000,911
20240613,132100,3809988500,24000,24000,24050,23950,2869
20240613,132000,3741133400,23950,24000,24000,23950,1315
20240613,131900,3709591900,24000,24000,24000,24000,304
20240613,131800,3702295900,24000,24000,24000,24000,233
20240613,131700,3696703900,24000,24000,24050,24000,71
20240613,131600,3694999850,24000,24000,24000,24000,295
20240613,131500,3687919850,24000,24000,24050,24000,654
20240613,131400,3672200400,24000,24050,24050,24000,176
20240613,131300,3667972400,24050,24050,24050,24050,112
20240613,131200,3665278800,24050,24050,24050,24050,172
20240613,131100,3661142200,24050,24050,24100,24050,347
20240613,131000,3652796800,24050,24050,24050,24050,172
20240613,130900,3648660200,24050,24050,24100,24050,117
20240613,130800,3645846200,24100,24050,24100,24050,343
20240613,130700,3637583550,24050,24050,24050,24050,154
20240613,130600,3633879850,24050,24050,24050,24050,127
20240613,130500,3630825500,24050,24100,24100,24050,83
20240613,130400,3628829250,24100,24050,24100,24050,254
20240613,130300,3622707900,24050,24050,24100,24050,401
20240613,130200,3613053600,24050,24050,24050,24050,187
20240613,130100,3608556250,24050,24050,24100,24050,113
20240613,130000,3605838350,24050,24050,24050,24000,143
20240613,125900,3602399600,24050,24050,24100,24000,142
20240613,125800,3598981550,24000,24050,24050,24000,160
20240613,125700,3595137100,24050,24100,24100,24050,134
20240613,125600,3591911400,24100,24100,24100,24100,210
20240613,125500,3586850400,24100,24050,24100,24050,274
20240613,125400,3580258300,24050,23950,24100,23950,94
20240613,125300,3578001700,24000,24000,24050,24000,1016
20240613,125200,3553617300,24000,24050,24050,24000,151
20240613,125100,3549992250,24050,24100,24100,24000,504
20240613,125000,3537859500,24100,24000,24150,24000,370
20240613,124900,3528953500,24050,24000,24050,24000,374
20240613,124800,3519964150,24000,24000,24000,24000,167
20240613,124700,3515956150,24000,24000,24050,24000,133
20240613,124600,3512763550,24000,24050,24050,24000,933
20240613,124500,3490354000,24050,24100,24100,24050,191
20240613,124400,3485760250,24050,24050,24100,24050,178
20240613,124300,3481474350,24050,24100,24150,24050,652
20240613,124200,3465761650,24100,24100,24150,24100,146
20240613,124100,3462242850,24100,24100,24200,24100,308
20240613,124000,3454807950,24100,24050,24100,24050,625
20240613,123900,3439745950,24050,24000,24050,24000,479
20240613,123800,3428236700,24050,24000,24050,24000,471
20240613,123700,3416931600,24000,24000,24000,23950,278
20240613,123600,3410267150,24000,23900,24000,23900,1409
20240613,123500,3376488800,23900,23900,23950,23900,436
20240613,123400,3366054200,23900,23950,24000,23900,1749
20240613,123300,3324149550,23950,23950,23950,23950,815
20240613,123200,3304630300,23950,23950,23950,23900,276
20240613,123100,3298022900,23900,23950,23950,23900,613
20240613,123000,3283367950,23950,23950,24000,23900,720
20240613,122900,3266133550,23950,23950,24000,23950,1583
20240613,122800,3228220200,23950,23950,24000,23950,1505
20240613,122700,3192175400,24000,24050,24050,23950,4076
20240613,122600,3094340200,24000,24050,24050,24000,2507
20240613,122500,3034064050,24050,24050,24050,24050,534
20240613,122400,3021221350,24050,24050,24100,24050,205
20240613,122300,3016290500,24050,24050,24050,24050,136
20240613,122200,3013019700,24100,24100,24100,24050,176
20240613,122100,3008780750,24100,24050,24100,24050,701
20240613,122000,2991888050,24100,24100,24100,24100,716
20240613,121900,2974632450,24100,24100,24100,24100,601
20240613,121800,2960148350,24100,24100,24150,24100,142
20240613,121700,2956725600,24100,24100,24150,24100,184
20240613,121600,2952290950,24100,24150,24150,24100,342
20240613,121500,2944042100,24150,24050,24150,24050,1226
20240613,121400,2914448200,24100,24100,24100,24050,435
20240613,121300,2903971950,24050,24100,24100,24050,332
20240613,121200,2895974050,24100,24100,24150,24050,1677
20240613,121100,2855555400,24100,24150,24150,24100,573
20240613,121000,2841746050,24100,24150,24150,24100,1169
20240613,120900,2813572700,24100,24100,24150,24100,268
20240613,120800,2807112500,24100,24150,24150,24100,276
20240613,120700,2800458200,24100,24100,24150,24100,246
20240613,120600,2794529550,24100,24100,24150,24100,475
20240613,120500,2783079400,24100,24200,24200,24100,3357
20240613,120400,2702013550,24200,24200,24200,24150,1927
20240613,120300,2655396750,24200,24200,24200,24200,93
20240613,120200,2653146150,24200,24250,24250,24200,140
20240613,120100,2649754550,24250,24250,24250,24250,90
20240613,120000,2647572050,24250,24250,24250,24250,369
20240613,115900,2638623800,24250,24250,24250,24250,456
20240613,115800,2627565800,24250,24250,24250,24250,344
20240613,115700,2619223800,24300,24250,24300,24250,194
20240613,115600,2614519050,24300,24250,24300,24250,230
20240613,115500,2608941400,24300,24250,24300,24250,403
20240613,115400,2599167800,24250,24200,24250,24200,1160
20240613,115300,2571090150,24200,24200,24250,24200,115
20240613,115200,2568307100,24200,24200,24250,24200,124
20240613,115100,2565304250,24200,24200,24250,24200,90
20240613,115000,2563124850,24200,24200,24300,24200,182
20240613,114900,2558717150,24200,24200,24250,24200,126
20240613,114800,2555667100,24250,24250,24300,24200,67
20240613,114700,2554045400,24200,24200,24250,24200,182
20240613,114600,2549640200,24200,24250,24250,24200,315
20240613,114500,2542005200,24250,24200,24250,24200,336
20240613,114400,2533863900,24200,24250,24250,24200,148
20240613,114300,2530280700,24200,24200,24250,24200,215
20240613,114200,2525076350,24200,24200,24200,24200,90
20240613,114100,2522898350,24200,24200,24250,24200,474
20240613,114000,2511412550,24200,24200,24250,24200,297
20240613,113900,2504224400,24200,24200,24250,24200,268
20240613,113800,2497736300,24250,24250,24250,24200,1085
20240613,113700,2471427350,24250,24250,24250,24250,225
20240613,113600,2465971100,24250,24250,24300,24250,98
20240613,113500,2463594300,24300,24300,24300,24250,1236
20240613,113400,2433566700,24300,24350,24350,24300,108
20240613,113300,2430940650,24300,24350,24400,24300,214
20240613,113200,2425739900,24350,24300,24350,24300,377
20240613,113100,2416567650,24300,24350,24350,24300,248
20240613,113000,2410537400,24300,24300,24400,24300,128
20240613,112900,2407426700,24300,24300,24400,24300,113
20240613,112800,2404680600,24400,24300,24400,24300,235
20240613,112700,2398964000,24300,24350,24350,24300,181
20240613,112600,2394560450,24300,24350,24350,24300,764
20240613,112500,2375984650,24350,24400,24400,24350,297
20240613,112400,2368747450,24300,24300,24400,24300,299
20240613,112300,2361474800,24400,24300,24400,24300,125
20240613,112200,2358433800,24400,24350,24400,24300,362
20240613,112100,2349627750,24400,24350,24400,24300,440
20240613,112000,2338923300,24300,24300,24350,24300,146
20240613,111900,2335374500,24400,24300,24400,24250,373
20240613,111800,2326307750,24250,24250,24350,24250,1240
20240613,111700,2296180750,24250,24250,24300,24250,147
20240613,111600,2292613200,24300,24250,24300,24250,381
20240613,111500,2283366900,24300,24200,24300,24200,318
20240613,111400,2275656200,24250,24200,24250,24200,172
20240613,111300,2271491000,24200,24200,24250,24150,1046
20240613,111200,2246180850,24250,24200,24250,24200,380
20240613,111100,2236975600,24200,24150,24200,24150,524
20240613,111000,2224299400,24150,24200,24250,24150,922
20240613,110900,2201998850,24200,24200,24250,24200,1140
20240613,110800,2174409900,24250,24300,24300,24200,1768
20240613,110700,2131533300,24300,24300,24400,24250,437
20240613,110600,2120916300,24300,24300,24350,24300,2779
20240613,110500,2053386450,24350,24350,24400,24300,365
20240613,110400,2044499600,24350,24300,24400,24300,465
20240613,110300,2033175250,24300,24350,24400,24300,1863
20240613,110200,1987850400,24400,24400,24450,24350,299
20240613,110100,1980557450,24350,24550,24550,24350,11999
20240613,110000,1687707900,24500,24550,24550,24450,85
20240613,105900,1685625600,24500,24450,24600,24450,575
20240613,105800,1671537950,24550,24450,24600,24450,1627
20240613,105700,1631664250,24400,24500,24500,24400,385
20240613,105600,1622253400,24500,24550,24550,24400,12117
20240613,105500,1325864700,24550,24600,24650,24550,1451
20240613,105400,1290233200,24650,24550,24650,24550,142
20240613,105300,1286741650,24550,24600,24600,24550,317
20240613,105200,1278948750,24600,24600,24650,24550,75
20240613,105100,1277104600,24600,24650,24650,24600,212
20240613,105000,1271888350,24650,24600,24700,24600,55
20240613,104900,1270535100,24600,24550,24700,24550,111
20240613,104800,1267805000,24550,24550,24650,24550,164
20240613,104700,1263774650,24600,24550,24600,24550,275
20240613,104600,1257020300,24650,24650,24650,24550,1544
20240613,104500,1219055500,24600,24650,24650,24600,297
20240613,104400,1211749100,24600,24650,24700,24600,759
20240613,104300,1193045600,24750,24650,24750,24650,260
20240613,104200,1186636150,24750,24650,24750,24650,187
20240613,104100,1182021300,24700,24650,24750,24650,251
20240613,104000,1175833650,24750,24650,24750,24650,61
20240613,103900,1174329450,24750,24700,24750,24650,585
20240613,103800,1159893750,24650,24700,24700,24650,131
20240613,103700,1156658700,24700,24700,24800,24700,114
20240613,103600,1153842650,24800,24800,24800,24700,144
20240613,103500,1150282550,24800,24750,24800,24700,67
20240613,103400,1148625150,24800,24750,24800,24700,56
20240613,103300,1147241450,24700,24750,24800,24700,23
20240613,103200,1146672250,24800,24700,24800,24650,206
20240613,103100,1141582600,24700,24650,24700,24650,49
20240613,103000,1140374650,24650,24700,24700,24650,111
20240613,102900,1137636450,24700,24750,24750,24650,115
20240613,102800,1134792850,24750,24650,24800,24650,300
20240613,102700,1127386200,24800,24700,24800,24650,182
20240613,102600,1122894200,24650,24700,24700,24650,64
20240613,102500,1121316400,24700,24700,24700,24650,258
20240613,102400,1114955450,24650,24750,24750,24650,38
20240613,102300,1114018350,24700,24750,24750,24700,41
20240613,102200,1113004250,24750,24800,24800,24700,684
20240613,102100,1096087450,24800,24750,24800,24750,82
20240613,102000,1094055350,24800,24850,24850,24800,3
20240613,101900,1093980900,24750,24850,24850,24750,742
20240613,101800,1075580100,24800,24800,24850,24750,94
20240613,101700,1073249750,24800,24800,24800,24750,94
20240613,101600,1070920100,24800,24800,24800,24750,100
20240613,101500,1068444900,24800,24750,24800,24750,33
20240613,101400,1067628050,24800,24750,24800,24750,84
20240613,101300,1065548450,24750,24800,24800,24750,161
20240613,101200,1061558600,24700,24700,24800,24700,476
20240613,101100,1049782800,24750,24700,24750,24700,45
20240613,101000,1048671200,24700,24650,24750,24650,265
20240613,100900,1042127650,24650,24700,24700,24650,190
20240613,100800,1037441050,24650,24700,24700,24650,52
20240613,100700,1036158150,24700,24600,24700,24600,700
20240613,100600,1018916700,24650,24700,24700,24600,23
20240613,100500,1018350650,24600,24700,24700,24600,3525
20240613,100400,931548050,24750,24750,24750,24650,75
20240613,100300,929693900,24700,24650,24700,24650,887
20240613,100200,907814250,24650,24650,24650,24650,20
20240613,100100,907321250,24700,24700,24700,24650,60
20240613,100000,905842050,24750,24650,24750,24650,42
20240613,095900,904806100,24750,24750,24800,24700,758
20240613,095800,886078250,24800,24750,24800,24750,43
20240613,095700,885013800,24850,24750,24850,24700,232
20240613,095600,879274500,24750,24600,24750,24600,3195
20240613,095500,800677050,24600,24650,24650,24600,3557
20240613,095400,713110200,24700,24650,24700,24650,123
20240613,095300,710076900,24650,24650,24700,24650,189
20240613,095200,705417800,24700,24650,24700,24650,435
20240613,095100,694694950,24650,24600,24650,24600,206
20240613,095000,689627200,24650,24600,24650,24600,102
20240613,094900,687117750,24650,24650,24700,24600,235
20240613,094800,681327150,24650,24650,24700,24600,885
20240613,094700,659544800,24600,24600,24650,24600,159
20240613,094600,655631350,24650,24600,24650,24600,337
20240613,094500,647334100,24650,24850,24850,24650,3124
20240613,094400,570075800,24800,24750,24800,24750,520
20240613,094300,557200300,24800,24800,24800,24750,381
20240613,094200,547758950,24750,24800,24850,24750,1254
20240613,094100,516665050,24800,24850,24850,24800,618
20240613,094000,501314550,24850,24900,24950,24850,1165
20240613,093900,472358950,24950,24950,25000,24900,818
20240613,093800,451980800,24900,25000,25000,24900,185
20240613,093700,447370550,24950,24850,24950,24850,812
20240613,093600,427180150,24900,24950,24950,24900,973
20240613,093500,402943100,24950,25000,25000,24950,187
20240613,093400,398276800,25000,24950,25000,24950,112
20240613,093300,395482350,24950,24950,24950,24950,294
20240613,093200,388147050,24950,25000,25000,24950,221
20240613,093100,382631850,25000,24950,25000,24950,406
20240613,093000,372500600,24950,24950,25000,24900,2004
20240613,092900,322506200,25000,25000,25000,24950,1122
20240613,092800,294459050,25000,24900,25000,24900,467
20240613,092700,282803450,24900,25050,25050,24900,860
20240613,092600,261312450,25050,25050,25050,25000,1228
20240613,092500,230590400,25050,25150,25150,25050,191
20240613,092400,225803950,25050,25100,25100,25050,351
20240613,092300,217007300,25150,25150,25150,25100,197
20240613,092200,212062300,25150,25150,25150,25100,26
20240613,092100,211408700,25100,25100,25200,25100,480
20240613,092000,199360400,25100,25150,25150,25100,392
20240613,091900,189515600,25150,25200,25200,25100,169
20240613,091800,185264450,25200,25200,25250,25200,210
20240613,091700,179972400,25100,25150,25150,25100,103
20240613,091600,177386500,25150,25150,25150,25150,75
20240613,091500,175500250,25150,25150,25150,25150,10
20240613,091400,175248750,25150,25150,25150,25100,666
20240613,091300,158528800,25150,25250,25250,25150,380
20240613,091200,148948650,25250,25250,25250,25250,2
20240613,091100,148898150,25250,25250,25300,25250,281
20240613,091000,141802750,25400,25350,25400,25250,176
20240613,090900,137343550,25200,25150,25300,25150,322
20240613,090800,129215100,25200,25100,25200,25100,228
20240613,090700,123481350,25150,25150,25150,25100,547
20240613,090600,109750550,25100,25250,25250,25100,500
20240613,090500,97170250,25250,25250,25250,25200,276
20240613,090400,90203750,25250,25200,25250,25200,63
20240613,090300,88614650,25200,25200,25200,25150,460
20240613,090200,77023600,25100,25100,25200,25050,792
20240613,090100,57136350,25100,25350,25350,25100,1206
20240613,090000,26680650,25350,25500,25550,25350,1048