KissMeData/012330/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	185700	96999365000	242000	242000	242000	242000	21863
3	20240619	185600	96999365000	242000	242000	242000	242000	0
4	20240619	185500	96999365000	242000	242000	242000	242000	0
5	20240619	185400	96999365000	242000	242000	242000	242000	0
6	20240619	185300	96999365000	242000	242000	242000	242000	0
7	20240619	185200	96999365000	242000	242000	242000	242000	0
8	20240619	185100	96999365000	242000	242000	242000	242000	0
9	20240619	185000	96999365000	242000	242000	242000	242000	0
10	20240619	184900	96999365000	242000	242000	242000	242000	0
11	20240619	184800	96999365000	242000	242000	242000	242000	0
12	20240619	184700	96999365000	242000	242000	242000	242000	0
13	20240619	184600	96999365000	242000	242000	242000	242000	0
14	20240619	184500	96999365000	242000	242000	242000	242000	0
15	20240619	184400	96999365000	242000	242000	242000	242000	0
16	20240619	184300	96999365000	242000	242000	242000	242000	0
17	20240619	184200	96999365000	242000	242000	242000	242000	0
18	20240619	184100	96999365000	242000	242000	242000	242000	0
19	20240619	184000	96999365000	242000	242000	242000	242000	0
20	20240619	183900	96999365000	242000	242000	242000	242000	0
21	20240619	183800	96999365000	242000	242000	242000	242000	0
22	20240619	183700	96999365000	242000	242000	242000	242000	0
23	20240619	183600	96999365000	242000	242000	242000	242000	0
24	20240619	183500	96999365000	242000	242000	242000	242000	0
25	20240619	183400	96999365000	242000	242000	242000	242000	0
26	20240619	183300	96999365000	242000	242000	242000	242000	0
27	20240619	183200	96999365000	242000	242000	242000	242000	0
28	20240619	183100	96999365000	242000	242000	242000	242000	0
29	20240619	183000	96999365000	242000	242000	242000	242000	0
30	20240619	182900	96999365000	242000	242000	242000	242000	0
31	20240619	182800	96999365000	242000	242000	242000	242000	0
32	20240619	182700	96999365000	242000	242000	242000	242000	21863
33	20240619	182600	96999365000	242000	242000	242000	242000	0
34	20240619	182500	96999365000	242000	242000	242000	242000	0
35	20240619	182400	96999365000	242000	242000	242000	242000	0
36	20240619	182300	96999365000	242000	242000	242000	242000	0
37	20240619	182200	96999365000	242000	242000	242000	242000	0
38	20240619	182100	96999365000	242000	242000	242000	242000	0
39	20240619	182000	96999365000	242000	242000	242000	242000	0
40	20240619	181900	96999365000	242000	242000	242000	242000	0
41	20240619	181800	96999365000	242000	242000	242000	242000	0
42	20240619	181700	96999365000	242000	242000	242000	242000	0
43	20240619	181600	96999365000	242000	242000	242000	242000	0
44	20240619	181500	96999365000	242000	242000	242000	242000	0
45	20240619	181400	96999365000	242000	242000	242000	242000	0
46	20240619	181300	96999365000	242000	242000	242000	242000	0
47	20240619	181200	96999365000	242000	242000	242000	242000	0
48	20240619	181100	96999365000	242000	242000	242000	242000	0
49	20240619	181000	96999365000	242000	242000	242000	242000	0
50	20240619	180900	96999365000	242000	242000	242000	242000	0
51	20240619	180800	96999365000	242000	242000	242000	242000	0
52	20240619	180700	96999365000	242000	242000	242000	242000	0
53	20240619	180600	96999365000	242000	242000	242000	242000	0
54	20240619	180500	96999365000	242000	242000	242000	242000	0
55	20240619	180400	96999365000	242000	242000	242000	242000	0
56	20240619	180300	96999365000	242000	242000	242000	242000	0
57	20240619	180200	96999365000	242000	242000	242000	242000	0
58	20240619	180100	96999365000	242000	242000	242000	242000	0
59	20240619	180000	96999365000	242000	242000	242000	242000	0
60	20240619	175900	96999365000	242000	242000	242000	242000	0
61	20240619	175800	96999365000	242000	242000	242000	242000	0
62	20240619	175700	96999365000	242000	242000	242000	242000	21863
63	20240619	175600	96999365000	242000	242000	242000	242000	0
64	20240619	175500	96999365000	242000	242000	242000	242000	0
65	20240619	175400	96999365000	242000	242000	242000	242000	0
66	20240619	175300	96999365000	242000	242000	242000	242000	0
67	20240619	175200	96999365000	242000	242000	242000	242000	0
68	20240619	175100	96999365000	242000	242000	242000	242000	0
69	20240619	175000	96999365000	242000	242000	242000	242000	0
70	20240619	174900	96999365000	242000	242000	242000	242000	0
71	20240619	174800	96999365000	242000	242000	242000	242000	0
72	20240619	174700	96999365000	242000	242000	242000	242000	0
73	20240619	174600	96999365000	242000	242000	242000	242000	0
74	20240619	174500	96999365000	242000	242000	242000	242000	0
75	20240619	174400	96999365000	242000	242000	242000	242000	0
76	20240619	174300	96999365000	242000	242000	242000	242000	0
77	20240619	174200	96999365000	242000	242000	242000	242000	0
78	20240619	174100	96999365000	242000	242000	242000	242000	0
79	20240619	174000	96999365000	242000	242000	242000	242000	0
80	20240619	173900	96999365000	242000	242000	242000	242000	0
81	20240619	173800	96999365000	242000	242000	242000	242000	0
82	20240619	173700	96999365000	242000	242000	242000	242000	0
83	20240619	173600	96999365000	242000	242000	242000	242000	0
84	20240619	173500	96999365000	242000	242000	242000	242000	0
85	20240619	173400	96999365000	242000	242000	242000	242000	0
86	20240619	173300	96999365000	242000	242000	242000	242000	0
87	20240619	173200	96999365000	242000	242000	242000	242000	0
88	20240619	173100	96999365000	242000	242000	242000	242000	0
89	20240619	173000	96999365000	242000	242000	242000	242000	0
90	20240619	172900	96999365000	242000	242000	242000	242000	0
91	20240619	172800	96999365000	242000	242000	242000	242000	0
92	20240619	172700	96999365000	242000	242000	242000	242000	21863
93	20240619	172600	96999365000	242000	242000	242000	242000	0
94	20240619	172500	96999365000	242000	242000	242000	242000	0
95	20240619	172400	96999365000	242000	242000	242000	242000	0
96	20240619	172300	96999365000	242000	242000	242000	242000	0
97	20240619	172200	96999365000	242000	242000	242000	242000	0
98	20240619	172100	96999365000	242000	242000	242000	242000	0
99	20240619	172000	96999365000	242000	242000	242000	242000	0
100	20240619	171900	96999365000	242000	242000	242000	242000	0
101	20240619	171800	96999365000	242000	242000	242000	242000	0
102	20240619	171700	96999365000	242000	242000	242000	242000	0
103	20240619	171600	96999365000	242000	242000	242000	242000	0
104	20240619	171500	96999365000	242000	242000	242000	242000	0
105	20240619	171400	96999365000	242000	242000	242000	242000	0
106	20240619	171300	96999365000	242000	242000	242000	242000	0
107	20240619	171200	96999365000	242000	242000	242000	242000	0
108	20240619	171100	96999365000	242000	242000	242000	242000	0
109	20240619	171000	96999365000	242000	242000	242000	242000	0
110	20240619	170900	96999365000	242000	242000	242000	242000	0
111	20240619	170800	96999365000	242000	242000	242000	242000	0
112	20240619	170700	96999365000	242000	242000	242000	242000	0
113	20240619	170600	96999365000	242000	242000	242000	242000	0
114	20240619	170500	96999365000	242000	242000	242000	242000	0
115	20240619	170400	96999365000	242000	242000	242000	242000	0
116	20240619	170300	96999365000	242000	242000	242000	242000	0
117	20240619	170200	96999365000	242000	242000	242000	242000	0
118	20240619	170100	96999365000	242000	242000	242000	242000	0
119	20240619	170000	96999365000	242000	242000	242000	242000	0
120	20240619	165900	96999365000	242000	242000	242000	242000	0
121	20240619	165800	96999365000	242000	242000	242000	242000	0
122	20240619	165700	96999365000	242000	242000	242000	242000	21863
123	20240619	165600	96999365000	242000	242000	242000	242000	0
124	20240619	165500	96999365000	242000	242000	242000	242000	0
125	20240619	165400	96999365000	242000	242000	242000	242000	0
126	20240619	165300	96999365000	242000	242000	242000	242000	0
127	20240619	165200	96999365000	242000	242000	242000	242000	0
128	20240619	165100	96999365000	242000	242000	242000	242000	0
129	20240619	165000	96999365000	242000	242000	242000	242000	0
130	20240619	164900	96999365000	242000	242000	242000	242000	0
131	20240619	164800	96999365000	242000	242000	242000	242000	0
132	20240619	164700	96999365000	242000	242000	242000	242000	0
133	20240619	164600	96999365000	242000	242000	242000	242000	0
134	20240619	164500	96999365000	242000	242000	242000	242000	0
135	20240619	164400	96999365000	242000	242000	242000	242000	0
136	20240619	164300	96999365000	242000	242000	242000	242000	0
137	20240619	164200	96999365000	242000	242000	242000	242000	0
138	20240619	164100	96999365000	242000	242000	242000	242000	0
139	20240619	164000	96999365000	242000	242000	242000	242000	0
140	20240619	163900	96999365000	242000	242000	242000	242000	0
141	20240619	163800	96999365000	242000	242000	242000	242000	0
142	20240619	163700	96999365000	242000	242000	242000	242000	0
143	20240619	163600	96999365000	242000	242000	242000	242000	0
144	20240619	163500	96999365000	242000	242000	242000	242000	0
145	20240619	163400	96999365000	242000	242000	242000	242000	0
146	20240619	163300	96999365000	242000	242000	242000	242000	0
147	20240619	163200	96999365000	242000	242000	242000	242000	0
148	20240619	163100	96999365000	242000	242000	242000	242000	0
149	20240619	163000	96999365000	242000	242000	242000	242000	0
150	20240619	162900	96999365000	242000	242000	242000	242000	0
151	20240619	162800	96999365000	242000	242000	242000	242000	0
152	20240619	162700	96999365000	242000	242000	242000	242000	21863
153	20240619	162600	96999365000	242000	242000	242000	242000	0
154	20240619	162500	96999365000	242000	242000	242000	242000	0
155	20240619	162400	96999365000	242000	242000	242000	242000	0
156	20240619	162300	96999365000	242000	242000	242000	242000	0
157	20240619	162200	96999365000	242000	242000	242000	242000	0
158	20240619	162100	96999365000	242000	242000	242000	242000	0
159	20240619	162000	96999365000	242000	242000	242000	242000	0
160	20240619	161900	96999365000	242000	242000	242000	242000	0
161	20240619	161800	96999365000	242000	242000	242000	242000	0
162	20240619	161700	96999365000	242000	242000	242000	242000	0
163	20240619	161600	96999365000	242000	242000	242000	242000	0
164	20240619	161500	96999365000	242000	242000	242000	242000	0
165	20240619	161400	96999365000	242000	242000	242000	242000	0
166	20240619	161300	96999365000	242000	242000	242000	242000	0
167	20240619	161200	96999365000	242000	242000	242000	242000	0
168	20240619	161100	96999365000	242000	242000	242000	242000	0
169	20240619	161000	96999365000	242000	242000	242000	242000	0
170	20240619	160900	96999365000	242000	242000	242000	242000	0
171	20240619	160800	96999365000	242000	242000	242000	242000	0
172	20240619	160700	96999365000	242000	242000	242000	242000	0
173	20240619	160600	96999365000	242000	242000	242000	242000	0
174	20240619	160500	96999365000	242000	242000	242000	242000	0
175	20240619	160400	96999365000	242000	242000	242000	242000	0
176	20240619	160300	96999365000	242000	242000	242000	242000	0
177	20240619	160200	96999365000	242000	242000	242000	242000	0
178	20240619	160100	96999365000	242000	242000	242000	242000	0
179	20240619	160000	96999365000	242000	242000	242000	242000	0
180	20240619	155900	96999365000	242000	242000	242000	242000	0
181	20240619	155800	96999365000	242000	242000	242000	242000	0
182	20240619	155700	96999365000	242000	242000	242000	242000	21863
183	20240619	155600	96999365000	242000	242000	242000	242000	0
184	20240619	155500	96999365000	242000	242000	242000	242000	0
185	20240619	155400	96999365000	242000	242000	242000	242000	0
186	20240619	155300	96999365000	242000	242000	242000	242000	0
187	20240619	155200	96999365000	242000	242000	242000	242000	0
188	20240619	155100	96999365000	242000	242000	242000	242000	0
189	20240619	155000	96999365000	242000	242000	242000	242000	0
190	20240619	154900	96999365000	242000	242000	242000	242000	0
191	20240619	154800	96999365000	242000	242000	242000	242000	0
192	20240619	154700	96999365000	242000	242000	242000	242000	0
193	20240619	154600	96999365000	242000	242000	242000	242000	0
194	20240619	154500	96999365000	242000	242000	242000	242000	0
195	20240619	154400	96999365000	242000	242000	242000	242000	0
196	20240619	154300	96999365000	242000	242000	242000	242000	0
197	20240619	154200	96999365000	242000	242000	242000	242000	0
198	20240619	154100	96999365000	242000	242000	242000	242000	0
199	20240619	154000	96999365000	242000	242000	242000	242000	0
200	20240619	153900	96999365000	242000	242000	242000	242000	0
201	20240619	153800	96999365000	242000	242000	242000	242000	0
202	20240619	153700	96999365000	242000	242000	242000	242000	0
203	20240619	153600	96999365000	242000	242000	242000	242000	0
204	20240619	153500	96999365000	242000	242000	242000	242000	0
205	20240619	153400	96999365000	242000	242000	242000	242000	0
206	20240619	153300	96999365000	242000	242000	242000	242000	0
207	20240619	153200	96999365000	242000	242000	242000	242000	0
208	20240619	153100	96999365000	242000	242000	242000	242000	0
209	20240619	153000	96999365000	242000	242000	242000	242000	21863
210	20240619	152900	91708519000	242000	242000	242000	242000	0
211	20240619	152800	91708519000	242000	242000	242000	242000	0
212	20240619	152700	91708519000	242000	242000	242000	242000	0
213	20240619	152600	91708519000	242000	242000	242000	242000	0
214	20240619	152500	91708519000	242000	242000	242000	242000	0
215	20240619	152400	91708519000	242000	242000	242000	242000	0
216	20240619	152300	91708519000	242000	242000	242000	242000	0
217	20240619	152200	91708519000	242000	242000	242000	242000	0
218	20240619	152100	91708519000	242000	242000	242000	242000	0
219	20240619	152000	91708519000	242000	242000	242000	242000	0
220	20240619	151900	91708519000	242000	241500	242000	241500	485
221	20240619	151800	91591238000	242000	242000	242000	241500	366
222	20240619	151700	91502715500	241500	241500	242000	241000	530
223	20240619	151600	91374730000	241500	241500	242000	241000	211
224	20240619	151500	91323768500	242000	241500	242000	241000	726
225	20240619	151400	91148460000	241500	241500	241500	241000	539
226	20240619	151300	91018311000	241500	241500	241500	241000	1004
227	20240619	151200	90775866500	241500	241500	241500	241000	773
228	20240619	151100	90589251500	241000	241500	241500	241000	474
229	20240619	151000	90474888000	241500	241000	241500	241000	424
230	20240619	150900	90372594500	241000	241500	241500	240500	371
231	20240619	150800	90283111500	241500	241000	241500	240500	1385
232	20240619	150700	89949458000	240500	241000	241500	240500	1987
233	20240619	150600	89470760000	241000	241000	241500	241000	1316
234	20240619	150500	89153489000	241000	241500	241500	241000	213
235	20240619	150400	89102075000	241500	241000	241500	241000	240
236	20240619	150300	89044193500	241000	241500	241500	241000	302
237	20240619	150200	88971319000	241500	241000	241500	241000	210
238	20240619	150100	88920684000	241500	241000	241500	241000	191
239	20240619	150000	88874626000	241500	241000	241500	241000	346
240	20240619	145900	88791148500	241000	241500	241500	241000	330
241	20240619	145800	88711560500	241500	241500	241500	241000	304
242	20240619	145700	88638193500	241000	241500	241500	241000	664
243	20240619	145600	88478102500	241500	241000	241500	241000	519
244	20240619	145500	88352882500	241000	241500	241500	241000	918
245	20240619	145400	88131218000	241500	241500	241500	240500	1149
246	20240619	145300	87854217000	241000	241000	241500	240500	618
247	20240619	145200	87705211500	240500	240500	241500	240500	1036
248	20240619	145100	87455545500	240500	241000	241500	240500	1502
249	20240619	145000	87093792000	240500	241000	241000	240500	637
250	20240619	144900	86940359000	240500	240500	241000	240500	922
251	20240619	144800	86718377000	240500	240500	241000	240000	1091
252	20240619	144700	86455961000	240500	241000	241000	240500	1273
253	20240619	144600	86149564500	241000	240500	241000	240500	1697
254	20240619	144500	85741190000	240500	240500	241000	240500	1113
255	20240619	144400	85473306000	241000	240500	241000	240000	1032
256	20240619	144300	85224882500	240000	241000	241000	240000	800
257	20240619	144200	85032615500	240500	241000	241000	240000	3554
258	20240619	144100	84177988500	240500	241000	241000	240500	765
259	20240619	144000	83993875500	240500	241500	241500	240500	735
260	20240619	143900	83816745000	241000	241500	241500	241000	2655
261	20240619	143800	83176754500	241000	241000	241500	241000	740
262	20240619	143700	82998121500	241000	241500	241500	241000	282
263	20240619	143600	82930065500	241000	241000	241500	241000	770
264	20240619	143500	82744367500	241500	241000	241500	241000	600
265	20240619	143400	82599508500	241500	241500	241500	241000	278
266	20240619	143300	82532436500	241500	241000	241500	241000	936
267	20240619	143200	82306713500	241500	241500	241500	241000	471
268	20240619	143100	82193010500	241500	241500	241500	241000	362
269	20240619	143000	82105678500	241500	242000	242000	241000	2748
270	20240619	142900	81441890500	242000	242000	242000	241500	511
271	20240619	142800	81318281000	242000	241500	242000	241500	334
272	20240619	142700	81237503500	242000	242000	242000	241500	365
273	20240619	142600	81149221000	242000	242000	242000	241500	523
274	20240619	142500	81022692000	242000	242000	242000	241500	483
275	20240619	142400	80905870000	242000	242000	242000	241500	230
276	20240619	142300	80850256000	241500	242000	242000	241500	272
277	20240619	142200	80784508500	241500	242000	242000	241500	443
278	20240619	142100	80677336500	242000	241500	242000	241500	599
279	20240619	142000	80532445000	242000	242000	242000	241500	305
280	20240619	141900	80458680500	242000	242000	242000	241500	413
281	20240619	141800	80358754500	241500	242000	242000	241500	326
282	20240619	141700	80279927500	242000	242000	242000	241500	304
283	20240619	141600	80206419500	242000	241500	242000	241500	392
284	20240619	141500	80111626000	241500	241500	242000	241500	885
285	20240619	141400	79897513500	241500	242000	242000	241500	367
286	20240619	141300	79808749000	242000	241500	242000	241500	326
287	20240619	141200	79729956500	242000	241500	242000	241500	288
288	20240619	141100	79660348500	242000	241500	242000	241000	529
289	20240619	141000	79532477000	241500	241500	242000	241000	595
290	20240619	140900	79388860000	241500	241500	242000	241000	748
291	20240619	140800	79208272000	241500	241500	241500	241000	237
292	20240619	140700	79151117500	241500	241500	241500	241000	579
293	20240619	140600	79011381000	241500	241000	241500	241000	618
294	20240619	140500	78862172500	241000	241500	241500	241000	196
295	20240619	140400	78814910500	241500	241500	241500	241000	174
296	20240619	140300	78772944000	241500	241500	242000	241000	672
297	20240619	140200	78610720000	241500	241500	241500	241000	525
298	20240619	140100	78484169000	241500	242000	242000	241000	1271
299	20240619	140000	78177149500	242000	241500	242000	241500	319
300	20240619	135900	78100077500	241500	242000	242000	241500	246
301	20240619	135800	78040639000	241500	242000	242000	241500	406
302	20240619	135700	77942511000	241500	242000	242000	241500	248
303	20240619	135600	77882593000	242000	242000	242000	241500	1768
304	20240619	135500	77455565500	242000	242000	242000	241500	457
305	20240619	135400	77345136500	242000	241500	242000	241500	223
306	20240619	135300	77291223000	241500	241500	242500	241500	443
307	20240619	135200	77184046500	242000	242500	242500	241500	598
308	20240619	135100	77039519500	242500	242000	242500	241500	1000
309	20240619	135000	76797421000	242000	241500	242000	241500	592
310	20240619	134900	76654259000	242000	242000	242500	241500	1383
311	20240619	134800	76319652500	242000	242500	242500	242000	208
312	20240619	134700	76269255500	242500	242000	242500	242000	298
313	20240619	134600	76197047000	242500	242000	242500	242000	269
314	20240619	134500	76131855000	242500	242500	242500	242000	220
315	20240619	134400	76078552000	242500	242500	242500	242000	273
316	20240619	134300	76012409000	242000	242000	242500	242000	143
317	20240619	134200	75977773000	242500	242500	242500	242000	241
318	20240619	134100	75919385500	242500	242000	242500	242000	352
319	20240619	134000	75834131000	242000	242500	242500	242000	138
320	20240619	133900	75800705500	242500	242500	243000	242000	397
321	20240619	133800	75704498500	242000	242500	243000	242000	4175
322	20240619	133700	74693640000	242500	243000	243500	242500	224
323	20240619	133600	74639250000	243500	242500	243500	242500	727
324	20240619	133500	74462656000	242500	243000	243000	242500	174
325	20240619	133400	74420430000	243000	243000	243500	242500	268
326	20240619	133300	74355349500	242500	243500	243500	242500	467
327	20240619	133200	74241858000	243500	243000	244000	243000	802
328	20240619	133100	74046454500	243000	244000	244000	243000	952
329	20240619	133000	73814559000	244000	243500	244000	243000	317
330	20240619	132900	73737313500	244000	243500	244000	243000	1334
331	20240619	132800	73412486500	243500	243000	243500	242500	573
332	20240619	132700	73273104500	243000	243500	243500	242500	798
333	20240619	132600	73079053500	243000	243000	243500	243000	635
334	20240619	132500	72924533000	243500	243000	243500	242500	1038
335	20240619	132400	72672147500	243000	243000	243000	242500	1137
336	20240619	132300	72395934500	243000	242000	243000	242000	854
337	20240619	132200	72188748000	242500	242500	242500	242000	627
338	20240619	132100	72036792000	242500	242000	242500	242000	1583
339	20240619	132000	71653427500	242000	241500	242000	241500	994
340	20240619	131900	71413028500	241500	241500	242000	241000	2521
341	20240619	131800	70804214500	241500	243000	243000	241500	3289
342	20240619	131700	70007560000	242500	243000	243000	242500	230
343	20240619	131600	69951700000	242500	243000	243000	242500	206
344	20240619	131500	69901707000	243000	243000	243000	242500	228
345	20240619	131400	69846342500	243000	243000	243000	242500	273
346	20240619	131300	69780066500	243000	243000	243000	242500	180
347	20240619	131200	69736385000	243000	242500	243000	242500	395
348	20240619	131100	69640505000	243000	243000	243000	242500	291
349	20240619	131000	69569832500	243000	243000	243000	242500	316
350	20240619	130900	69493100500	242500	243000	243000	242500	382
351	20240619	130800	69400327000	242500	243500	243500	242500	1266
352	20240619	130700	69092635500	243500	243500	243500	243000	183
353	20240619	130600	69048098500	243500	244000	244000	243000	1196
354	20240619	130500	68756892500	244000	243500	244000	243000	918
355	20240619	130400	68533381000	243500	243000	243500	243000	233
356	20240619	130300	68476670500	243500	243500	243500	243000	688
357	20240619	130200	68309163000	243500	243500	243500	243000	239
358	20240619	130100	68251012000	243500	243000	243500	243000	251
359	20240619	130000	68189913500	243500	243000	243500	243000	135
360	20240619	125900	68157066500	243500	243500	243500	243000	341
361	20240619	125800	68074150500	243500	243000	243500	243000	207
362	20240619	125700	68023765000	243000	243500	243500	243000	176
363	20240619	125600	67980939000	243500	243000	243500	243000	129
364	20240619	125500	67949559500	243500	243000	243500	243000	318
365	20240619	125400	67872205500	243000	243500	243500	243000	112
366	20240619	125300	67844957500	243500	243500	243500	243000	256
367	20240619	125200	67782656500	243000	243000	243500	243000	150
368	20240619	125100	67746154000	243000	243500	243500	243000	419
369	20240619	125000	67644133500	243500	243000	243500	243000	1277
370	20240619	124900	67333517000	243000	244000	244000	243000	1060
371	20240619	124800	67075622000	243500	243500	244000	243000	816
372	20240619	124700	66876864000	243500	243500	243500	243000	242
373	20240619	124600	66817955500	243000	243000	243500	243000	263
374	20240619	124500	66753936500	243000	243500	243500	243000	509
375	20240619	124400	66630009500	243500	243500	243500	243000	377
376	20240619	124300	66538252500	243000	243500	243500	243000	434
377	20240619	124200	66432649500	243500	243000	243500	243000	381
378	20240619	124100	66339983000	243500	243500	243500	243000	319
379	20240619	124000	66262336500	243500	243500	243500	243000	153
380	20240619	123900	66225097000	243000	243500	243500	243000	166
381	20240619	123800	66184690000	243500	243500	243500	243000	343
382	20240619	123700	66101211000	243000	243000	243500	242500	482
383	20240619	123600	65984099500	242500	243000	243000	242500	806
384	20240619	123500	65788261000	243000	243000	243000	242500	528
385	20240619	123400	65660002000	243000	243000	243000	242500	364
386	20240619	123300	65571569000	243000	242500	243000	242500	136
387	20240619	123200	65538552000	243000	242500	243000	242500	283
388	20240619	123100	65469889000	243000	243000	243000	242500	410
389	20240619	123000	65370376500	243000	243000	243000	242000	294
390	20240619	122900	65299036500	243000	243000	243000	242000	1281
391	20240619	122800	64988367000	243000	243000	243000	242500	178
392	20240619	122700	64945135500	243000	242500	243000	242500	171
393	20240619	122600	64903619500	243000	242500	243000	242500	156
394	20240619	122500	64865742000	243000	243000	243000	242500	177
395	20240619	122400	64822751500	242500	242500	243000	242500	692
396	20240619	122300	64654891000	243000	242000	243000	242000	420
397	20240619	122200	64553155500	242500	242000	242500	242000	741
398	20240619	122100	64373678500	242500	242500	243000	242000	1024
399	20240619	122000	64125337000	243000	242500	243000	242500	232
400	20240619	121900	64069004000	243000	243000	243000	242500	123
401	20240619	121800	64039141000	243000	242500	243000	242500	273
402	20240619	121700	63972849000	243000	242500	243000	242500	264
403	20240619	121600	63908752000	243000	243000	243000	242500	159
404	20240619	121500	63870140500	243000	243000	243000	242500	349
405	20240619	121400	63785397000	242500	243000	243000	242500	239
406	20240619	121300	63727355000	242500	243000	243000	242500	227
407	20240619	121200	63672270500	243000	243000	243500	242500	384
408	20240619	121100	63579042000	243000	243000	243500	242500	877
409	20240619	121000	63365972500	243500	243000	243500	243000	238
410	20240619	120900	63308092000	243500	243000	243500	243000	359
411	20240619	120800	63220774500	243000	243500	243500	243000	228
412	20240619	120700	63165337500	243500	243500	243500	243000	584
413	20240619	120600	63023367000	243500	243000	243500	242500	663
414	20240619	120500	62862240500	243000	243500	243500	243000	637
415	20240619	120400	62707400000	243000	243500	243500	243000	395
416	20240619	120300	62611232000	243000	243500	243500	243000	218
417	20240619	120200	62558217000	243500	243000	243500	243000	139
418	20240619	120100	62524402000	243500	243000	243500	243000	396
419	20240619	120000	62428090500	243000	243000	243500	243000	179
420	20240619	115900	62384552000	243000	243500	243500	243000	201
421	20240619	115800	62335671500	243500	243500	243500	242500	328
422	20240619	115700	62255904500	243000	243500	243500	243000	1891
423	20240619	115600	61796300000	243500	243000	244000	243000	331
424	20240619	115500	61715698000	243500	244000	244000	243000	869
425	20240619	115400	61504098000	244000	244000	244000	243500	339
426	20240619	115300	61421494000	243500	244000	244000	243500	311
427	20240619	115200	61345688500	243500	244000	244000	243500	256
428	20240619	115100	61283300500	243500	243500	244000	243500	496
429	20240619	115000	61162381500	244000	243500	244000	243500	381
430	20240619	114900	61069518500	243500	244000	244000	243500	479
431	20240619	114800	60952742000	244000	243500	244000	243000	286
432	20240619	114700	60883069000	244000	243000	244000	243000	1238
433	20240619	114600	60581634500	243500	243500	244000	243000	974
434	20240619	114500	60344451500	243500	243500	244000	243500	164
435	20240619	114400	60304444500	243500	243500	244000	243500	179
436	20240619	114300	60260827500	244000	244000	244000	243500	662
437	20240619	114200	60099437000	244000	243500	244000	243500	394
438	20240619	114100	60003426000	243500	244000	244000	243500	590
439	20240619	114000	59859607000	243500	243500	244000	243500	295
440	20240619	113900	59787741000	243500	243500	244000	243500	1640
441	20240619	113800	59388319500	244000	244000	244000	243500	200
442	20240619	113700	59339551500	244000	244000	244000	243500	280
443	20240619	113600	59271297500	244000	244000	244500	243500	212
444	20240619	113500	59219564500	244000	244000	244500	244000	1703
445	20240619	113400	58803923000	244500	245000	245000	244000	2094
446	20240619	113300	58291992500	245000	245000	245000	244500	534
447	20240619	113200	58161221500	244500	244500	245000	244500	1838
448	20240619	113100	57710926500	244500	244500	245000	244000	1218
449	20240619	113000	57413044000	244500	244000	244500	244000	344
450	20240619	112900	57328974500	244000	244500	244500	244000	146
451	20240619	112800	57293291000	244500	244500	244500	244000	997
452	20240619	112700	57049546000	244500	244500	244500	244000	265
453	20240619	112600	56984785000	244500	244000	244500	244000	297
454	20240619	112500	56912182000	244000	244000	244500	244000	152
455	20240619	112400	56875045000	244500	244000	244500	244000	253
456	20240619	112300	56813231000	244000	243500	244500	243500	2156
457	20240619	112200	56286367500	243500	244000	244000	243500	224
458	20240619	112100	56231731000	244000	244000	244000	243500	319
459	20240619	112000	56153939000	244000	244000	244000	243500	866
460	20240619	111900	55942654000	243500	243500	244000	243500	200
461	20240619	111800	55893863000	243500	244000	244000	243500	494
462	20240619	111700	55773381000	244000	244000	244000	243500	545
463	20240619	111600	55640413500	244000	244000	244000	243500	1618
464	20240619	111500	55245683000	244000	243000	244000	242500	1684
465	20240619	111400	54836084500	242500	243000	243000	242500	157
466	20240619	111300	54797962500	243000	243000	243000	242500	368
467	20240619	111200	54708555500	242500	242000	243000	242000	434
468	20240619	111100	54603231000	242000	242000	242500	242000	322
469	20240619	111000	54525212500	242000	242500	242500	242000	92
470	20240619	110900	54502916000	242500	242000	242500	242000	378
471	20240619	110800	54411306500	242000	242500	243000	242000	425
472	20240619	110700	54308276500	242500	242500	243000	242500	252
473	20240619	110600	54247085500	243000	243000	243000	242500	235
474	20240619	110500	54190005500	243000	242500	243000	242500	105
475	20240619	110400	54164518500	243000	243000	243000	242500	402
476	20240619	110300	54066944500	243000	242500	243000	242500	328
477	20240619	110200	53987330500	242500	243000	243500	242500	1120
478	20240619	110100	53715286000	243000	243000	243500	243000	342
479	20240619	110000	53632071000	243500	243500	244000	243000	832
480	20240619	105900	53429538500	243500	243500	243500	243000	1549
481	20240619	105800	53052384500	243000	243000	243500	243000	276
482	20240619	105700	52985257000	243500	243000	243500	242500	669
483	20240619	105600	52822670000	243000	243000	243000	242500	688
484	20240619	105500	52655699500	242500	243000	243000	242500	412
485	20240619	105400	52555662500	242500	242500	243000	242500	389
486	20240619	105300	52461228000	243000	243000	243000	242500	243
487	20240619	105200	52402187500	243000	242000	243000	241500	1826
488	20240619	105100	51959572500	242000	241500	242000	241000	1208
489	20240619	105000	51667826000	241500	241500	241500	241000	275
490	20240619	104900	51601466000	241500	241500	241500	240500	868
491	20240619	104800	51392253000	241500	240500	241500	240500	707
492	20240619	104700	51221777500	240500	241000	241500	240500	1608
493	20240619	104600	50834560500	241000	241000	241500	241000	678
494	20240619	104500	50671113000	241000	242000	242000	241000	1348
495	20240619	104400	50345508000	241500	242000	242500	241500	1141
496	20240619	104300	50069370000	242500	242500	242500	242000	337
497	20240619	104200	49987769500	242500	242500	242500	242000	870
498	20240619	104100	49776814000	242000	243000	243500	242000	1646
499	20240619	104000	49377091500	243000	242500	243000	242500	627
500	20240619	103900	49224752000	243000	242000	243000	242000	2125
501	20240619	103800	48709510500	242000	242000	242500	242000	649
502	20240619	103700	48552362500	242000	242500	242500	242000	334
503	20240619	103600	48471446000	242000	242000	242500	242000	446
504	20240619	103500	48363466500	242500	243000	243000	242000	1543
505	20240619	103400	47989704500	243000	242500	243000	242500	440
506	20240619	103300	47882847000	242500	243000	243000	242500	554
507	20240619	103200	47748424500	242500	243000	243000	242500	480
508	20240619	103100	47631899000	243000	243000	243500	243000	876
509	20240619	103000	47418979000	243000	244500	244500	243000	968
510	20240619	102900	47183197000	244500	244500	244500	244000	542
511	20240619	102800	47050804000	244500	244000	244500	243500	1310
512	20240619	102700	46730906000	244000	244500	244500	244000	624
513	20240619	102600	46578537500	244000	245500	245500	244000	942
514	20240619	102500	46347843000	245000	244500	245000	244000	2756
515	20240619	102400	45673506000	244500	246000	246000	244500	2842
516	20240619	102300	44975612500	246000	246000	246000	245500	1207
517	20240619	102200	44678796000	245500	246000	246000	245500	2381
518	20240619	102100	44093250500	246000	245500	246000	245500	3019
519	20240619	102000	43351302000	245500	246000	246000	245000	2953
520	20240619	101900	42626654500	245500	245500	246000	245500	1312
521	20240619	101800	42304264000	246000	245500	246500	245000	11471
522	20240619	101700	39481460000	246000	246000	246500	245500	9821
523	20240619	101600	37065464000	246000	245500	246500	245000	4416
524	20240619	101500	35980058500	245500	244000	245500	244000	8128
525	20240619	101400	33988822000	244500	244500	244500	244000	2442
526	20240619	101300	33391961500	244000	244000	244500	243500	4675
527	20240619	101200	32250682000	244500	243500	244500	243500	2059
528	20240619	101100	31747938000	244000	244500	244500	243000	2620
529	20240619	101000	31108566500	244500	244500	245000	244000	4604
530	20240619	100900	29982771000	244500	243000	244500	243000	5520
531	20240619	100800	28636276500	243500	243500	243500	242500	4371
532	20240619	100700	27573534500	243000	243000	243500	242500	3370
533	20240619	100600	26754615500	243000	242500	243000	242500	2327
534	20240619	100500	26189267000	242500	242500	243000	242000	2107
535	20240619	100400	25678194500	242500	242000	242500	241500	5724
536	20240619	100300	24292619000	242000	241500	242000	241000	3070
537	20240619	100200	23551148000	241500	240500	241500	240500	3528
538	20240619	100100	22700887000	241000	240500	241000	240500	3439
539	20240619	100000	21872851000	240500	240000	240500	240000	3432
540	20240619	095900	21048864000	240000	240000	240000	239500	404
541	20240619	095800	20951945500	240000	239500	240000	239500	226
542	20240619	095700	20897722500	240000	239500	240000	239500	412
543	20240619	095600	20798863000	240000	240000	240000	239500	922
544	20240619	095500	20577657500	240000	239000	240000	239000	1682
545	20240619	095400	20174769000	239500	239500	239500	239000	400
546	20240619	095300	20078972000	239500	239500	239500	239000	396
547	20240619	095200	19984157000	239500	239500	240000	239000	576
548	20240619	095100	19846181500	239500	239500	240000	239000	835
549	20240619	095000	19646144000	239500	239000	239500	239000	275
550	20240619	094900	19580296500	239500	239000	239500	238500	362
551	20240619	094800	19493781500	239000	239000	239500	238500	1194
552	20240619	094700	19208413000	239000	239500	240000	239000	1542
553	20240619	094600	18839145500	239500	240000	240000	239500	448
554	20240619	094500	18731815000	239500	239500	239500	239000	2229
555	20240619	094400	18198002000	239500	240000	240000	239000	913
556	20240619	094300	17979341500	239500	240000	240500	239500	1214
557	20240619	094200	17687964000	240500	239000	240500	239000	1597
558	20240619	094100	17304849000	239000	239500	239500	239000	3535
559	20240619	094000	16458461000	240000	240500	240500	239500	994
560	20240619	093900	16219847500	240000	239500	240500	239500	4365
561	20240619	093800	15171572500	240000	240500	240500	239500	3110
562	20240619	093700	14425114000	240500	239000	240500	238500	12054
563	20240619	093600	11535863500	239000	239000	239000	238500	1060
564	20240619	093500	11282715000	238500	239000	239000	238500	821
565	20240619	093400	11086841500	238500	238000	239000	237000	5270
566	20240619	093300	9832222500	238000	236500	238000	236500	2856
567	20240619	093200	9155194500	236500	236000	236500	236000	803
568	20240619	093100	8965589000	236000	235500	236000	235000	689
569	20240619	093000	8803173000	235500	235500	236000	235000	1046
570	20240619	092900	8556848000	235000	235000	235500	235000	194
571	20240619	092800	8511241500	235000	234500	235500	234500	1430
572	20240619	092700	8175410000	234500	234500	235000	234000	591
573	20240619	092600	8036866000	234500	234500	234500	234000	884
574	20240619	092500	7829863500	234500	234500	235000	234500	823
575	20240619	092400	7636839500	234500	235000	235000	234500	1132
576	20240619	092300	7371381000	234500	234500	235000	234500	763
577	20240619	092200	7192442000	234500	234500	235000	234500	328
578	20240619	092100	7115495500	234500	235000	235000	234500	525
579	20240619	092000	6992297500	235000	235000	235000	234500	722
580	20240619	091900	6822896000	235000	235500	235500	234500	1979
581	20240619	091800	6357899000	235000	235500	235500	235000	534
582	20240619	091700	6232337000	235500	235500	235500	235000	242
583	20240619	091600	6175399000	235000	235000	235500	235000	206
584	20240619	091500	6126931500	235000	235500	235500	235000	64
585	20240619	091400	6111868500	235500	235000	235500	235000	1252
586	20240619	091300	5817184000	235000	234000	235000	234000	1367
587	20240619	091200	5496402000	234500	234000	234500	234000	425
588	20240619	091100	5396939000	234500	234000	234500	234000	930
589	20240619	091000	5179232000	234000	234000	234500	234000	888
590	20240619	090900	4971236500	234000	234000	234500	234000	426
591	20240619	090800	4871456500	234500	234500	234500	234000	1049
592	20240619	090700	4625882500	234000	234500	235000	234000	1599
593	20240619	090600	4251040000	234500	235000	235500	234500	2891
594	20240619	090500	3572170500	235500	235500	236000	235000	1600
595	20240619	090400	3195630000	235500	236500	236500	235500	2382
596	20240619	090300	2632961500	236500	237500	237500	236500	1653
597	20240619	090200	2241135000	237500	237000	237500	236500	1484
598	20240619	090100	1889211500	236500	236000	237000	235500	862
599	20240619	090000	1685433500	236000	235000	236000	235000	7111