KissMeData/033270/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191400,643236800,23850,23850,23850,23850,80
20240618,191300,643236800,23850,23850,23850,23850,0
20240618,191200,643236800,23850,23850,23850,23850,0
20240618,191100,643236800,23850,23850,23850,23850,0
20240618,191000,643236800,23850,23850,23850,23850,0
20240618,190900,643236800,23850,23850,23850,23850,0
20240618,190800,643236800,23850,23850,23850,23850,0
20240618,190700,643236800,23850,23850,23850,23850,0
20240618,190600,643236800,23850,23850,23850,23850,0
20240618,190500,643236800,23850,23850,23850,23850,0
20240618,190400,643236800,23850,23850,23850,23850,0
20240618,190300,643236800,23850,23850,23850,23850,0
20240618,190200,643236800,23850,23850,23850,23850,0
20240618,190100,643236800,23850,23850,23850,23850,0
20240618,190000,643236800,23850,23850,23850,23850,0
20240618,185900,643236800,23850,23850,23850,23850,0
20240618,185800,643236800,23850,23850,23850,23850,0
20240618,185700,643236800,23850,23850,23850,23850,0
20240618,185600,643236800,23850,23850,23850,23850,0
20240618,185500,643236800,23850,23850,23850,23850,0
20240618,185400,643236800,23850,23850,23850,23850,0
20240618,185300,643236800,23850,23850,23850,23850,0
20240618,185200,643236800,23850,23850,23850,23850,0
20240618,185100,643236800,23850,23850,23850,23850,0
20240618,185000,643236800,23850,23850,23850,23850,0
20240618,184900,643236800,23850,23850,23850,23850,0
20240618,184800,643236800,23850,23850,23850,23850,0
20240618,184700,643236800,23850,23850,23850,23850,0
20240618,184600,643236800,23850,23850,23850,23850,0
20240618,184500,643236800,23850,23850,23850,23850,0
20240618,184400,643236800,23850,23850,23850,23850,80
20240618,184300,643236800,23850,23850,23850,23850,0
20240618,184200,643236800,23850,23850,23850,23850,0
20240618,184100,643236800,23850,23850,23850,23850,0
20240618,184000,643236800,23850,23850,23850,23850,0
20240618,183900,643236800,23850,23850,23850,23850,0
20240618,183800,643236800,23850,23850,23850,23850,0
20240618,183700,643236800,23850,23850,23850,23850,0
20240618,183600,643236800,23850,23850,23850,23850,0
20240618,183500,643236800,23850,23850,23850,23850,0
20240618,183400,643236800,23850,23850,23850,23850,0
20240618,183300,643236800,23850,23850,23850,23850,0
20240618,183200,643236800,23850,23850,23850,23850,0
20240618,183100,643236800,23850,23850,23850,23850,0
20240618,183000,643236800,23850,23850,23850,23850,0
20240618,182900,643236800,23850,23850,23850,23850,0
20240618,182800,643236800,23850,23850,23850,23850,0
20240618,182700,643236800,23850,23850,23850,23850,0
20240618,182600,643236800,23850,23850,23850,23850,0
20240618,182500,643236800,23850,23850,23850,23850,0
20240618,182400,643236800,23850,23850,23850,23850,0
20240618,182300,643236800,23850,23850,23850,23850,0
20240618,182200,643236800,23850,23850,23850,23850,0
20240618,182100,643236800,23850,23850,23850,23850,0
20240618,182000,643236800,23850,23850,23850,23850,0
20240618,181900,643236800,23850,23850,23850,23850,0
20240618,181800,643236800,23850,23850,23850,23850,0
20240618,181700,643236800,23850,23850,23850,23850,0
20240618,181600,643236800,23850,23850,23850,23850,0
20240618,181500,643236800,23850,23850,23850,23850,0
20240618,181400,643236800,23850,23850,23850,23850,80
20240618,181300,643236800,23850,23850,23850,23850,0
20240618,181200,643236800,23850,23850,23850,23850,0
20240618,181100,643236800,23850,23850,23850,23850,0
20240618,181000,643236800,23850,23850,23850,23850,0
20240618,180900,643236800,23850,23850,23850,23850,0
20240618,180800,643236800,23850,23850,23850,23850,0
20240618,180700,643236800,23850,23850,23850,23850,0
20240618,180600,643236800,23850,23850,23850,23850,0
20240618,180500,643236800,23850,23850,23850,23850,0
20240618,180400,643236800,23850,23850,23850,23850,0
20240618,180300,643236800,23850,23850,23850,23850,0
20240618,180200,643236800,23850,23850,23850,23850,0
20240618,180100,643236800,23850,23850,23850,23850,0
20240618,180000,643236800,23850,23850,23850,23850,0
20240618,175900,643236800,23850,23850,23850,23850,0
20240618,175800,643236800,23850,23850,23850,23850,0
20240618,175700,643236800,23850,23850,23850,23850,0
20240618,175600,643236800,23850,23850,23850,23850,0
20240618,175500,643236800,23850,23850,23850,23850,0
20240618,175400,643236800,23850,23850,23850,23850,0
20240618,175300,643236800,23850,23850,23850,23850,0
20240618,175200,643236800,23850,23850,23850,23850,0
20240618,175100,643236800,23850,23850,23850,23850,0
20240618,175000,643236800,23850,23850,23850,23850,0
20240618,174900,643236800,23850,23850,23850,23850,0
20240618,174800,643236800,23850,23850,23850,23850,0
20240618,174700,643236800,23850,23850,23850,23850,0
20240618,174600,643236800,23850,23850,23850,23850,0
20240618,174500,643236800,23850,23850,23850,23850,0
20240618,174400,643236800,23850,23850,23850,23850,80
20240618,174300,643236800,23850,23850,23850,23850,0
20240618,174200,643236800,23850,23850,23850,23850,0
20240618,174100,643236800,23850,23850,23850,23850,0
20240618,174000,643236800,23850,23850,23850,23850,0
20240618,173900,643236800,23850,23850,23850,23850,0
20240618,173800,643236800,23850,23850,23850,23850,0
20240618,173700,643236800,23850,23850,23850,23850,0
20240618,173600,643236800,23850,23850,23850,23850,0
20240618,173500,643236800,23850,23850,23850,23850,0
20240618,173400,643236800,23850,23850,23850,23850,0
20240618,173300,643236800,23850,23850,23850,23850,0
20240618,173200,643236800,23850,23850,23850,23850,0
20240618,173100,643236800,23850,23850,23850,23850,0
20240618,173000,643236800,23850,23850,23850,23850,0
20240618,172900,643236800,23850,23850,23850,23850,0
20240618,172800,643236800,23850,23850,23850,23850,0
20240618,172700,643236800,23850,23850,23850,23850,0
20240618,172600,643236800,23850,23850,23850,23850,0
20240618,172500,643236800,23850,23850,23850,23850,0
20240618,172400,643236800,23850,23850,23850,23850,0
20240618,172300,643236800,23850,23850,23850,23850,0
20240618,172200,643236800,23850,23850,23850,23850,0
20240618,172100,643236800,23850,23850,23850,23850,0
20240618,172000,643236800,23850,23850,23850,23850,0
20240618,171900,643236800,23850,23850,23850,23850,0
20240618,171800,643236800,23850,23850,23850,23850,0
20240618,171700,643236800,23850,23850,23850,23850,0
20240618,171600,643236800,23850,23850,23850,23850,0
20240618,171500,643236800,23850,23850,23850,23850,0
20240618,171400,643236800,23850,23850,23850,23850,80
20240618,171300,643236800,23850,23850,23850,23850,0
20240618,171200,643236800,23850,23850,23850,23850,0
20240618,171100,643236800,23850,23850,23850,23850,0
20240618,171000,643236800,23850,23850,23850,23850,0
20240618,170900,643236800,23850,23850,23850,23850,0
20240618,170800,643236800,23850,23850,23850,23850,0
20240618,170700,643236800,23850,23850,23850,23850,0
20240618,170600,643236800,23850,23850,23850,23850,0
20240618,170500,643236800,23850,23850,23850,23850,0
20240618,170400,643236800,23850,23850,23850,23850,0
20240618,170300,643236800,23850,23850,23850,23850,0
20240618,170200,643236800,23850,23850,23850,23850,0
20240618,170100,643236800,23850,23850,23850,23850,0
20240618,170000,643236800,23850,23850,23850,23850,0
20240618,165900,643236800,23850,23850,23850,23850,0
20240618,165800,643236800,23850,23850,23850,23850,0
20240618,165700,643236800,23850,23850,23850,23850,0
20240618,165600,643236800,23850,23850,23850,23850,0
20240618,165500,643236800,23850,23850,23850,23850,0
20240618,165400,643236800,23850,23850,23850,23850,0
20240618,165300,643236800,23850,23850,23850,23850,0
20240618,165200,643236800,23850,23850,23850,23850,0
20240618,165100,643236800,23850,23850,23850,23850,0
20240618,165000,643236800,23850,23850,23850,23850,0
20240618,164900,643236800,23850,23850,23850,23850,0
20240618,164800,643236800,23850,23850,23850,23850,0
20240618,164700,643236800,23850,23850,23850,23850,0
20240618,164600,643236800,23850,23850,23850,23850,0
20240618,164500,643236800,23850,23850,23850,23850,0
20240618,164400,643236800,23850,23850,23850,23850,80
20240618,164300,643236800,23850,23850,23850,23850,0
20240618,164200,643236800,23850,23850,23850,23850,0
20240618,164100,643236800,23850,23850,23850,23850,0
20240618,164000,643236800,23850,23850,23850,23850,0
20240618,163900,643236800,23850,23850,23850,23850,0
20240618,163800,643236800,23850,23850,23850,23850,0
20240618,163700,643236800,23850,23850,23850,23850,0
20240618,163600,643236800,23850,23850,23850,23850,0
20240618,163500,643236800,23850,23850,23850,23850,0
20240618,163400,643236800,23850,23850,23850,23850,0
20240618,163300,643236800,23850,23850,23850,23850,0
20240618,163200,643236800,23850,23850,23850,23850,0
20240618,163100,643236800,23850,23850,23850,23850,0
20240618,163000,643236800,23850,23850,23850,23850,0
20240618,162900,643236800,23850,23850,23850,23850,0
20240618,162800,643236800,23850,23850,23850,23850,0
20240618,162700,643236800,23850,23850,23850,23850,0
20240618,162600,643236800,23850,23850,23850,23850,0
20240618,162500,643236800,23850,23850,23850,23850,0
20240618,162400,643236800,23850,23850,23850,23850,0
20240618,162300,643236800,23850,23850,23850,23850,0
20240618,162200,643236800,23850,23850,23850,23850,0
20240618,162100,643236800,23850,23850,23850,23850,0
20240618,162000,643236800,23850,23850,23850,23850,0
20240618,161900,643236800,23850,23850,23850,23850,0
20240618,161800,643236800,23850,23850,23850,23850,0
20240618,161700,643236800,23850,23850,23850,23850,0
20240618,161600,643236800,23850,23850,23850,23850,0
20240618,161500,643236800,23850,23850,23850,23850,0
20240618,161400,643236800,23850,23850,23850,23850,80
20240618,161300,643236800,23850,23850,23850,23850,0
20240618,161200,643236800,23850,23850,23850,23850,0
20240618,161100,643236800,23850,23850,23850,23850,0
20240618,161000,643236800,23850,23850,23850,23850,0
20240618,160900,643236800,23850,23850,23850,23850,0
20240618,160800,643236800,23850,23850,23850,23850,0
20240618,160700,643236800,23850,23850,23850,23850,0
20240618,160600,643236800,23850,23850,23850,23850,0
20240618,160500,643236800,23850,23850,23850,23850,0
20240618,160400,643236800,23850,23850,23850,23850,0
20240618,160300,643236800,23850,23850,23850,23850,0
20240618,160200,643236800,23850,23850,23850,23850,0
20240618,160100,643236800,23850,23850,23850,23850,0
20240618,160000,643236800,23850,23850,23850,23850,0
20240618,155900,643236800,23850,23850,23850,23850,0
20240618,155800,643236800,23850,23850,23850,23850,0
20240618,155700,643236800,23850,23850,23850,23850,0
20240618,155600,643236800,23850,23850,23850,23850,0
20240618,155500,643236800,23850,23850,23850,23850,0
20240618,155400,643236800,23850,23850,23850,23850,0
20240618,155300,643236800,23850,23850,23850,23850,0
20240618,155200,643236800,23850,23850,23850,23850,0
20240618,155100,643236800,23850,23850,23850,23850,0
20240618,155000,643236800,23850,23850,23850,23850,0
20240618,154900,643236800,23850,23850,23850,23850,0
20240618,154800,643236800,23850,23850,23850,23850,0
20240618,154700,643236800,23850,23850,23850,23850,0
20240618,154600,643236800,23850,23850,23850,23850,0
20240618,154500,643236800,23850,23850,23850,23850,0
20240618,154400,643236800,23850,23850,23850,23850,80
20240618,154300,643236800,23850,23850,23850,23850,0
20240618,154200,643236800,23850,23850,23850,23850,0
20240618,154100,643236800,23850,23850,23850,23850,0
20240618,154000,643236800,23850,23850,23850,23850,0
20240618,153900,643236800,23850,23850,23850,23850,0
20240618,153800,643236800,23850,23850,23850,23850,0
20240618,153700,643236800,23850,23850,23850,23850,0
20240618,153600,643236800,23850,23850,23850,23850,0
20240618,153500,643236800,23850,23850,23850,23850,0
20240618,153400,643236800,23850,23850,23850,23850,0
20240618,153300,643236800,23850,23850,23850,23850,0
20240618,153200,643236800,23850,23850,23850,23850,0
20240618,153100,643236800,23850,23850,23850,23850,0
20240618,153000,643236800,23850,23850,23850,23850,80
20240618,152900,641328800,23800,23800,23800,23800,0
20240618,152800,641328800,23800,23800,23800,23800,0
20240618,152700,641328800,23800,23800,23800,23800,0
20240618,152600,641328800,23800,23800,23800,23800,0
20240618,152500,641328800,23800,23800,23800,23800,0
20240618,152400,641328800,23800,23800,23800,23800,0
20240618,152300,641328800,23800,23800,23800,23800,0
20240618,152200,641328800,23800,23800,23800,23800,0
20240618,152100,641328800,23800,23800,23800,23800,0
20240618,152000,641328800,23800,23800,23800,23800,0
20240618,151900,641328800,23800,23850,23850,23800,2557
20240618,151800,580438400,23900,23900,23900,23900,25
20240618,151700,579840900,23900,23900,23900,23900,10
20240618,151600,579601900,23900,23900,23900,23900,143
20240618,151500,576184200,23850,23850,23850,23850,0
20240618,151400,576184200,23850,23900,23900,23850,620
20240618,151300,561396650,23900,23900,23900,23900,1
20240618,151200,561372750,23850,23850,23850,23850,0
20240618,151100,561372750,23850,23850,23850,23850,0
20240618,151000,561372750,23850,23850,23850,23850,1
20240618,150900,561348900,23850,23850,23850,23850,208
20240618,150800,556388100,23900,23900,23900,23900,0
20240618,150700,556388100,23900,23900,23900,23900,0
20240618,150600,556388100,23900,23900,23900,23900,11
20240618,150500,556125200,23850,23850,23850,23850,0
20240618,150400,556125200,23850,23850,23850,23850,0
20240618,150300,556125200,23850,23850,23850,23850,0
20240618,150200,556125200,23850,23850,23850,23850,0
20240618,150100,556125200,23850,23850,23850,23850,0
20240618,150000,556125200,23850,23850,23850,23850,1
20240618,145900,556101350,23900,23900,23900,23850,33
20240618,145800,555312700,23900,23900,23900,23900,13
20240618,145700,555002000,23850,23850,23850,23850,0
20240618,145600,555002000,23850,23900,23900,23850,673
20240618,145500,538950400,23900,23900,23900,23900,450
20240618,145400,528195400,24000,24000,24000,24000,0
20240618,145300,528195400,24000,24000,24000,24000,2
20240618,145200,528147400,23950,23950,23950,23950,0
20240618,145100,528147400,23950,23950,23950,23950,231
20240618,145000,522614950,24000,24000,24000,24000,1
20240618,144900,522590950,23950,23950,23950,23950,0
20240618,144800,522590950,23950,23950,23950,23950,1
20240618,144700,522567000,24000,23950,24000,23950,13
20240618,144600,522255600,23950,23950,23950,23950,0
20240618,144500,522255600,23950,24000,24000,23950,2
20240618,144400,522207650,23950,23950,23950,23950,0
20240618,144300,522207650,23950,23950,23950,23950,555
20240618,144200,508915400,23900,23950,23950,23900,2
20240618,144100,508867550,23950,23950,23950,23950,2
20240618,144000,508819650,23900,23900,23900,23900,1
20240618,143900,508795750,23900,23900,23900,23900,0
20240618,143800,508795750,23900,23900,23900,23900,0
20240618,143700,508795750,23900,23900,23900,23900,1
20240618,143600,508771850,23900,23900,23900,23900,0
20240618,143500,508771850,23900,23950,23950,23900,101
20240618,143400,506357900,23950,23900,23950,23900,11
20240618,143300,506094500,23950,23900,23950,23900,61
20240618,143200,504633850,23950,23950,23950,23950,1
20240618,143100,504609900,23900,23900,23900,23900,1
20240618,143000,504586000,23900,23900,23900,23900,0
20240618,142900,504586000,23900,23950,23950,23900,15
20240618,142800,504227450,23900,23900,23900,23900,31
20240618,142700,503486550,23900,23900,23900,23900,8
20240618,142600,503295350,23900,23950,23950,23900,2
20240618,142500,503247500,23900,23950,23950,23900,108
20240618,142400,500661300,23900,23900,23900,23900,0
20240618,142300,500661300,23900,23950,23950,23900,12
20240618,142200,500374450,23900,23900,23900,23900,1
20240618,142100,500350550,23850,23900,23900,23850,8
20240618,142000,500159700,23850,23850,23850,23850,1
20240618,141900,500135850,23850,23900,23900,23850,26
20240618,141800,499514850,23900,23900,23900,23900,9
20240618,141700,499299750,23900,23900,23900,23900,1
20240618,141600,499275850,23950,23900,23950,23900,10
20240618,141500,499036800,23900,23900,23900,23900,0
20240618,141400,499036800,23900,23900,23900,23900,8
20240618,141300,498845600,23900,23900,23900,23900,1
20240618,141200,498821700,23900,23900,23900,23900,10
20240618,141100,498582700,23900,23900,23900,23900,1
20240618,141000,498558800,23850,23850,23850,23850,7
20240618,140900,498391850,23950,23950,23950,23950,1
20240618,140800,498367900,23850,23850,23850,23850,8
20240618,140700,498177100,23900,23900,23900,23900,1
20240618,140600,498153200,23850,23850,23850,23850,9
20240618,140500,497938550,23850,23850,23850,23850,9
20240618,140400,497723900,23950,23950,23950,23950,0
20240618,140300,497723900,23950,23900,23950,23850,11
20240618,140200,497461250,23850,23850,23850,23850,0
20240618,140100,497461250,23850,23850,23850,23850,10
20240618,140000,497222750,23850,23850,23850,23850,1
20240618,135900,497198900,23850,23900,23900,23850,27
20240618,135800,496553950,23900,23900,23900,23900,6
20240618,135700,496410550,23900,23950,23950,23900,4
20240618,135600,496314900,23900,23850,23900,23850,37
20240618,135500,495432400,23850,23850,23850,23850,8
20240618,135400,495241600,23950,23950,23950,23950,32
20240618,135300,494475200,23950,23900,23950,23850,19
20240618,135200,494021100,23950,23850,23950,23850,5
20240618,135100,493901750,23850,23950,23950,23850,37
20240618,135000,493016300,23950,23950,23950,23850,17
20240618,134900,492610150,23900,23850,23900,23850,2
20240618,134800,492562400,23850,23850,23850,23850,7
20240618,134700,492395450,23850,23850,23850,23850,2
20240618,134600,492347750,23850,23850,23850,23850,8
20240618,134500,492156950,23900,23900,23900,23900,0
20240618,134400,492156950,23900,23850,23900,23850,10
20240618,134300,491918400,23950,23900,23950,23900,6
20240618,134200,491774950,23900,23950,23950,23850,186
20240618,134100,487338000,23900,23850,23900,23850,11
20240618,134000,487075150,23850,23850,23850,23850,7
20240618,133900,486908200,23850,23850,23850,23850,0
20240618,133800,486908200,23850,23850,23900,23850,30
20240618,133700,486192650,23850,23850,23850,23850,289
20240618,133600,479300000,23900,23900,23900,23900,171
20240618,133500,475213100,23900,23900,23900,23900,9
20240618,133400,474998000,23950,23950,23950,23950,63
20240618,133300,473489150,23900,23950,23950,23900,70
20240618,133200,471813100,23900,23900,23950,23900,43
20240618,133100,470785350,23850,23850,23850,23850,9
20240618,133000,470570700,23850,23850,23850,23850,1
20240618,132900,470546850,23850,23850,23850,23850,7
20240618,132800,470379900,23850,23850,23850,23850,0
20240618,132700,470379900,23850,23850,23850,23850,11
20240618,132600,470117550,23850,23850,23850,23850,374
20240618,132500,461197650,23850,23850,23850,23850,7
20240618,132400,461030700,23900,23850,23900,23850,11
20240618,132300,460768300,23900,23900,23900,23900,2
20240618,132200,460720500,23850,23850,23850,23850,8
20240618,132100,460529700,23850,23850,23850,23850,1
20240618,132000,460505850,23850,23850,23850,23850,8
20240618,131900,460315050,23850,23850,23850,23850,0
20240618,131800,460315050,23850,23900,23900,23850,10
20240618,131700,460076500,23900,23900,23900,23900,8
20240618,131600,459885300,23850,23850,23850,23850,11
20240618,131500,459622950,23900,23900,23900,23900,151
20240618,131400,456014050,23850,23900,23900,23850,8
20240618,131300,455823200,23850,23850,23850,23850,1
20240618,131200,455799350,23850,23900,23900,23850,9
20240618,131100,455584650,23850,23850,23850,23850,0
20240618,131000,455584650,23850,23850,23850,23850,9
20240618,130900,455370000,23850,23850,23850,23850,9
20240618,130800,455155350,23900,23900,23900,23900,4
20240618,130700,455059750,23850,23850,23850,23850,10
20240618,130600,454821250,23900,23900,23900,23900,1
20240618,130500,454797350,23900,23900,23900,23850,33
20240618,130400,454009150,23850,23850,23850,23850,1
20240618,130300,453985300,23900,23800,23900,23800,23
20240618,130200,453436300,23850,23850,23850,23850,236
20240618,130100,447807700,23850,23850,23850,23850,9
20240618,130000,447593050,23950,23950,23950,23950,1
20240618,125900,447569100,23950,23900,23950,23850,449
20240618,125800,436852850,23850,23850,23850,23850,305
20240618,125700,429578600,23850,23850,23850,23850,9
20240618,125600,429363950,23900,23900,23950,23850,49
20240618,125500,428193150,23850,23850,23850,23850,0
20240618,125400,428193150,23850,23850,23850,23850,10
20240618,125300,427954650,23900,23900,23900,23850,3
20240618,125200,427883000,23900,23900,23900,23900,1
20240618,125100,427859100,23900,23900,23900,23900,50
20240618,125000,426664100,23950,23900,23950,23900,24
20240618,124900,426090450,23900,23900,23900,23900,0
20240618,124800,426090450,23900,23900,23900,23900,100
20240618,124700,423700450,23900,23900,23900,23900,1
20240618,124600,423676550,23850,23900,23900,23850,62
20240618,124500,422195200,23900,23900,23900,23900,1
20240618,124400,422171300,23950,23850,23950,23850,8
20240618,124300,421980400,23900,23850,23900,23850,10
20240618,124200,421741850,23900,23900,23900,23900,0
20240618,124100,421741850,23900,23900,23900,23900,18
20240618,124000,421311650,23950,23950,23950,23950,0
20240618,123900,421311650,23950,23900,23950,23900,12
20240618,123800,421024750,23900,23900,23900,23900,0
20240618,123700,421024750,23900,23900,23900,23900,8
20240618,123600,420833550,23950,23900,23950,23900,179
20240618,123500,416555200,23900,23850,23900,23850,10
20240618,123400,416316650,23900,23850,23900,23850,2
20240618,123300,416268900,23900,23850,23900,23850,8
20240618,123200,416078050,23900,23900,23900,23900,29
20240618,123100,415384950,23850,23850,23850,23850,10
20240618,123000,415146450,23900,23900,23900,23900,10
20240618,122900,414907450,23850,23850,23850,23850,8
20240618,122800,414716650,23850,23850,23850,23850,10
20240618,122700,414478150,23900,23900,23900,23900,51
20240618,122600,413259250,23900,23850,23900,23850,9
20240618,122500,413044550,23850,23850,23850,23850,1
20240618,122400,413020700,23850,23850,23850,23850,9
20240618,122300,412806050,23900,23900,23900,23900,2
20240618,122200,412758250,23850,23900,23900,23850,12
20240618,122100,412471850,23900,23900,23900,23900,3
20240618,122000,412400150,23850,23850,23850,23850,10
20240618,121900,412161650,23900,23900,23900,23900,0
20240618,121800,412161650,23900,23850,23900,23850,190
20240618,121700,407630050,23850,23850,23850,23850,1
20240618,121600,407606200,23850,23850,23850,23850,9
20240618,121500,407391550,23900,23850,23900,23850,10
20240618,121400,407152950,23900,23900,23900,23900,72
20240618,121300,405432150,23900,23850,23900,23850,19
20240618,121200,404978500,23850,23850,23850,23850,10
20240618,121100,404740000,23850,23850,23850,23850,7
20240618,121000,404573050,23850,23850,23850,23850,117
20240618,120900,401782600,23850,23900,23900,23850,11
20240618,120800,401520150,23850,23850,23850,23850,1
20240618,120700,401496300,23850,23850,23850,23850,8
20240618,120600,401305500,23900,23850,23900,23850,597
20240618,120500,387067000,23850,23850,23850,23850,10
20240618,120400,386828500,23900,23900,23900,23900,1
20240618,120300,386804600,23900,23900,23900,23900,5
20240618,120200,386685100,23950,23950,23950,23950,1
20240618,120100,386661150,23900,23900,23900,23900,8
20240618,120000,386469950,23900,23900,23900,23900,9
20240618,115900,386254850,23900,23900,23900,23900,0
20240618,115800,386254850,23900,23900,23900,23900,10
20240618,115700,386015850,23900,23950,23950,23900,4
20240618,115600,385920150,23950,23900,23950,23850,1290
20240618,115500,355089100,23950,23900,23950,23900,2
20240618,115400,355041250,23900,23950,23950,23900,59
20240618,115300,353628650,23950,23950,23950,23950,4
20240618,115200,353532850,23900,23900,23900,23900,9
20240618,115100,353317750,23900,23900,23900,23900,1
20240618,115000,353293850,23900,23900,23900,23900,609
20240618,114900,338738750,23900,23950,23950,23900,2
20240618,114800,338690900,23900,23950,23950,23900,62
20240618,114700,337206350,23900,23900,23900,23900,10
20240618,114600,336967350,24000,23950,24000,23950,2
20240618,114500,336919400,23950,23900,23950,23900,8
20240618,114400,336728150,23900,23900,23900,23900,0
20240618,114300,336728150,23900,23900,23900,23900,8
20240618,114200,336536950,24000,24000,24000,24000,1
20240618,114100,336512950,23950,23950,23950,23950,83
20240618,114000,334525100,23950,23950,23950,23950,1
20240618,113900,334501150,23950,23950,24000,23950,40
20240618,113800,333542650,23950,23950,23950,23950,0
20240618,113700,333542650,23950,24000,24000,23950,120
20240618,113600,330668600,24000,23950,24000,23950,92
20240618,113500,328465150,23900,23900,23900,23900,10
20240618,113400,328226150,23900,23900,23900,23900,7
20240618,113300,328058850,23950,23950,23950,23950,1
20240618,113200,328034900,23900,23900,23900,23900,9
20240618,113100,327819800,24000,24000,24000,24000,0
20240618,113000,327819800,24000,23900,24000,23900,9
20240618,112900,327604600,23950,24000,24000,23950,96
20240618,112800,325305350,24000,23950,24000,23950,936
20240618,112700,302886750,23950,23950,23950,23950,0
20240618,112600,302886750,23950,23950,23950,23950,9
20240618,112500,302671200,23950,23950,23950,23950,0
20240618,112400,302671200,23950,23950,24000,23950,68
20240618,112300,301042050,23950,23950,23950,23950,0
20240618,112200,301042050,23950,24000,24000,23950,18
20240618,112100,300610450,23950,23950,23950,23950,0
20240618,112000,300610450,23950,23950,23950,23950,8
20240618,111900,300418850,23950,23950,23950,23950,9
20240618,111800,300203300,24050,24050,24050,24050,1
20240618,111700,300179250,23950,24050,24050,23950,10
20240618,111600,299939650,23950,23950,23950,23950,0
20240618,111500,299939650,23950,24050,24050,23950,20
20240618,111400,299459350,23950,23950,23950,23950,109
20240618,111300,296848800,23950,23950,23950,23950,10
20240618,111200,296609300,23950,23950,23950,23950,0
20240618,111100,296609300,23950,23950,23950,23950,7
20240618,111000,296441650,24050,24050,24050,24050,2
20240618,110900,296393550,23950,23950,23950,23950,16
20240618,110800,296010350,23950,23950,23950,23950,0
20240618,110700,296010350,23950,23950,23950,23950,9
20240618,110600,295794800,23950,24000,24000,23950,272
20240618,110500,289273050,24100,24100,24100,24100,2
20240618,110400,289224850,24000,24000,24000,24000,7
20240618,110300,289056850,24000,24000,24000,24000,0
20240618,110200,289056850,24000,24000,24000,24000,9
20240618,110100,288840850,24000,24000,24000,24000,0
20240618,110000,288840850,24000,24000,24000,24000,8
20240618,105900,288648850,24000,24000,24000,24000,555
20240618,105800,275328850,24000,24000,24000,24000,9
20240618,105700,275112850,24050,24050,24050,24050,10
20240618,105600,274872350,24000,24000,24000,24000,108
20240618,105500,272280350,24000,24000,24000,24000,11
20240618,105400,272016350,24000,24000,24000,24000,9
20240618,105300,271800350,24050,24050,24050,24050,6
20240618,105200,271656050,24100,24100,24100,24100,8
20240618,105100,271463250,24100,24000,24100,24000,229
20240618,105000,265945250,24000,24000,24000,24000,0
20240618,104900,265945250,24000,24000,24000,24000,8
20240618,104800,265753250,24000,24050,24050,24000,200
20240618,104700,260952550,24150,24050,24150,24050,9
20240618,104600,260736000,24050,24050,24050,24050,0
20240618,104500,260736000,24050,24050,24050,24050,3
20240618,104400,260663850,24050,24050,24050,24050,0
20240618,104300,260663850,24050,24050,24050,24050,0
20240618,104200,260663850,24050,24050,24050,24050,0
20240618,104100,260663850,24050,24050,24050,24050,0
20240618,104000,260663850,24050,24050,24050,24050,0
20240618,103900,260663850,24050,24050,24050,24050,0
20240618,103800,260663850,24050,24050,24050,24050,0
20240618,103700,260663850,24050,24050,24050,24050,0
20240618,103600,260663850,24050,24050,24050,24050,192
20240618,103500,256046250,24150,24150,24150,24150,0
20240618,103400,256046250,24150,24150,24150,24150,0
20240618,103300,256046250,24150,24150,24150,24150,0
20240618,103200,256046250,24150,24150,24150,24150,20
20240618,103100,255563250,24150,24150,24150,24150,5
20240618,103000,255442500,24050,24050,24050,24050,0
20240618,102900,255442500,24050,24050,24050,24050,0
20240618,102800,255442500,24050,24050,24050,24050,0
20240618,102700,255442500,24050,24150,24150,24050,72
20240618,102600,253710800,24150,24150,24150,24150,72
20240618,102500,251972000,24100,24100,24100,24100,80
20240618,102400,250044000,24100,24100,24100,24100,4
20240618,102300,249947600,24100,24100,24100,24100,500
20240618,102200,237897600,24050,24050,24050,24050,100
20240618,102100,235492600,24050,24050,24050,24050,0
20240618,102000,235492600,24050,24050,24050,24050,0
20240618,101900,235492600,24050,24050,24050,24050,0
20240618,101800,235492600,24050,24050,24050,24050,580
20240618,101700,221543600,24100,24100,24100,24100,0
20240618,101600,221543600,24100,24100,24100,24100,0
20240618,101500,221543600,24100,24100,24100,24100,1
20240618,101400,221519500,24050,24050,24050,24050,1
20240618,101300,221495450,24050,24050,24050,24050,0
20240618,101200,221495450,24050,24050,24050,24050,1
20240618,101100,221471400,24000,24000,24000,24000,200
20240618,101000,216671400,24050,24050,24050,24050,0
20240618,100900,216671400,24050,24050,24050,24050,0
20240618,100800,216671400,24050,24050,24050,24050,1
20240618,100700,216647350,24050,24050,24050,24050,0
20240618,100600,216647350,24050,24050,24050,24050,103
20240618,100500,214170200,24100,24100,24100,24100,3
20240618,100400,214097900,24100,24100,24100,24100,1
20240618,100300,214073800,24100,24100,24100,24100,1
20240618,100200,214049700,24100,24100,24100,24100,2
20240618,100100,214001500,24100,24100,24100,24100,102
20240618,100000,211543300,24000,24000,24000,24000,0
20240618,095900,211543300,24000,24000,24000,24000,0
20240618,095800,211543300,24000,24000,24000,24000,4
20240618,095700,211447300,24100,24100,24100,24100,9
20240618,095600,211230400,24100,24100,24100,24100,1
20240618,095500,211206300,24000,24000,24000,24000,2420
20240618,095400,153126300,24000,24000,24000,24000,0
20240618,095300,153126300,24000,24000,24000,24000,2
20240618,095200,153078300,24000,24000,24000,24000,3
20240618,095100,153006300,24000,24000,24000,24000,4
20240618,095000,152910300,23950,23950,23950,23950,0
20240618,094900,152910300,23950,23950,23950,23950,104
20240618,094800,150419500,23900,23900,23900,23900,0
20240618,094700,150419500,23900,23900,23900,23900,100
20240618,094600,148029500,24000,24000,24000,24000,10
20240618,094500,147789500,24000,24000,24000,24000,1
20240618,094400,147765500,24000,23900,24000,23900,375
20240618,094300,138802900,23900,24000,24000,23900,510
20240618,094200,126609800,24000,24000,24000,24000,0
20240618,094100,126609800,24000,23950,24000,23950,55
20240618,094000,125290000,23950,23950,23950,23950,6
20240618,093900,125146300,23950,23950,23950,23950,3
20240618,093800,125074450,23950,23950,23950,23950,225
20240618,093700,119685700,24000,24000,24000,24000,1
20240618,093600,119661700,24000,24000,24000,24000,11
20240618,093500,119397700,23950,23950,23950,23950,1
20240618,093400,119373750,23900,23900,24000,23900,189
20240618,093300,114856450,23950,23950,24000,23950,343
20240618,093200,106636500,24000,24050,24050,23950,1367
20240618,093100,73850750,24100,24100,24100,24100,0
20240618,093000,73850750,24100,24100,24100,24100,97
20240618,092900,71513050,24150,24150,24150,24150,0
20240618,092800,71513050,24150,24150,24150,24150,14
20240618,092700,71174950,24150,24100,24150,24100,41
20240618,092600,70185800,24150,24100,24150,24100,3
20240618,092500,70113450,24100,24100,24100,24100,9
20240618,092400,69896550,24100,24100,24150,24100,8
20240618,092300,69703700,24000,24000,24000,24000,0
20240618,092200,69703700,24000,24100,24100,24000,631
20240618,092100,54524350,24200,24200,24200,24200,0
20240618,092000,54524350,24200,24200,24200,24200,0
20240618,091900,54524350,24200,24200,24200,24200,3
20240618,091800,54451750,24200,24150,24200,24100,1180
20240618,091700,26003000,24150,24150,24150,24150,0
20240618,091600,26003000,24150,24150,24150,24150,23
20240618,091500,25447550,24200,24200,24200,24200,6
20240618,091400,25302350,24250,24250,24250,24250,4
20240618,091300,25205350,24250,24250,24250,24250,0
20240618,091200,25205350,24250,24250,24250,24250,0
20240618,091100,25205350,24250,24250,24250,24250,9
20240618,091000,24987100,24200,24200,24200,24200,1
20240618,090900,24962900,24200,24200,24200,24200,0
20240618,090800,24962900,24200,24200,24200,24200,181
20240618,090700,20582700,24200,24200,24200,24200,42
20240618,090600,19566300,24250,24250,24250,24250,56
20240618,090500,18208300,24200,24200,24200,24200,65
20240618,090400,16635300,24200,24200,24200,24200,300
20240618,090300,9375300,24200,24200,24200,24200,52
20240618,090200,8116900,24150,24150,24150,24150,1
20240618,090100,8092750,24150,24200,24200,24150,271
20240618,090000,1545600,24150,24150,24150,24150,64