KissMeData/089980/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195800,2454804750,24200,24200,24200,24200,3764
20240618,195700,2454804750,24200,24200,24200,24200,0
20240618,195600,2454804750,24200,24200,24200,24200,0
20240618,195500,2454804750,24200,24200,24200,24200,0
20240618,195400,2454804750,24200,24200,24200,24200,0
20240618,195300,2454804750,24200,24200,24200,24200,0
20240618,195200,2454804750,24200,24200,24200,24200,0
20240618,195100,2454804750,24200,24200,24200,24200,0
20240618,195000,2454804750,24200,24200,24200,24200,0
20240618,194900,2454804750,24200,24200,24200,24200,0
20240618,194800,2454804750,24200,24200,24200,24200,0
20240618,194700,2454804750,24200,24200,24200,24200,0
20240618,194600,2454804750,24200,24200,24200,24200,0
20240618,194500,2454804750,24200,24200,24200,24200,0
20240618,194400,2454804750,24200,24200,24200,24200,0
20240618,194300,2454804750,24200,24200,24200,24200,0
20240618,194200,2454804750,24200,24200,24200,24200,0
20240618,194100,2454804750,24200,24200,24200,24200,0
20240618,194000,2454804750,24200,24200,24200,24200,0
20240618,193900,2454804750,24200,24200,24200,24200,0
20240618,193800,2454804750,24200,24200,24200,24200,0
20240618,193700,2454804750,24200,24200,24200,24200,0
20240618,193600,2454804750,24200,24200,24200,24200,0
20240618,193500,2454804750,24200,24200,24200,24200,0
20240618,193400,2454804750,24200,24200,24200,24200,0
20240618,193300,2454804750,24200,24200,24200,24200,0
20240618,193200,2454804750,24200,24200,24200,24200,0
20240618,193100,2454804750,24200,24200,24200,24200,0
20240618,193000,2454804750,24200,24200,24200,24200,0
20240618,192900,2454804750,24200,24200,24200,24200,0
20240618,192800,2454804750,24200,24200,24200,24200,3764
20240618,192700,2454804750,24200,24200,24200,24200,0
20240618,192600,2454804750,24200,24200,24200,24200,0
20240618,192500,2454804750,24200,24200,24200,24200,0
20240618,192400,2454804750,24200,24200,24200,24200,0
20240618,192300,2454804750,24200,24200,24200,24200,0
20240618,192200,2454804750,24200,24200,24200,24200,0
20240618,192100,2454804750,24200,24200,24200,24200,0
20240618,192000,2454804750,24200,24200,24200,24200,0
20240618,191900,2454804750,24200,24200,24200,24200,0
20240618,191800,2454804750,24200,24200,24200,24200,0
20240618,191700,2454804750,24200,24200,24200,24200,0
20240618,191600,2454804750,24200,24200,24200,24200,0
20240618,191500,2454804750,24200,24200,24200,24200,0
20240618,191400,2454804750,24200,24200,24200,24200,0
20240618,191300,2454804750,24200,24200,24200,24200,0
20240618,191200,2454804750,24200,24200,24200,24200,0
20240618,191100,2454804750,24200,24200,24200,24200,0
20240618,191000,2454804750,24200,24200,24200,24200,0
20240618,190900,2454804750,24200,24200,24200,24200,0
20240618,190800,2454804750,24200,24200,24200,24200,0
20240618,190700,2454804750,24200,24200,24200,24200,0
20240618,190600,2454804750,24200,24200,24200,24200,0
20240618,190500,2454804750,24200,24200,24200,24200,0
20240618,190400,2454804750,24200,24200,24200,24200,0
20240618,190300,2454804750,24200,24200,24200,24200,0
20240618,190200,2454804750,24200,24200,24200,24200,0
20240618,190100,2454804750,24200,24200,24200,24200,0
20240618,190000,2454804750,24200,24200,24200,24200,0
20240618,185900,2454804750,24200,24200,24200,24200,0
20240618,185800,2454804750,24200,24200,24200,24200,3764
20240618,185700,2454804750,24200,24200,24200,24200,0
20240618,185600,2454804750,24200,24200,24200,24200,0
20240618,185500,2454804750,24200,24200,24200,24200,0
20240618,185400,2454804750,24200,24200,24200,24200,0
20240618,185300,2454804750,24200,24200,24200,24200,0
20240618,185200,2454804750,24200,24200,24200,24200,0
20240618,185100,2454804750,24200,24200,24200,24200,0
20240618,185000,2454804750,24200,24200,24200,24200,0
20240618,184900,2454804750,24200,24200,24200,24200,0
20240618,184800,2454804750,24200,24200,24200,24200,0
20240618,184700,2454804750,24200,24200,24200,24200,0
20240618,184600,2454804750,24200,24200,24200,24200,0
20240618,184500,2454804750,24200,24200,24200,24200,0
20240618,184400,2454804750,24200,24200,24200,24200,0
20240618,184300,2454804750,24200,24200,24200,24200,0
20240618,184200,2454804750,24200,24200,24200,24200,0
20240618,184100,2454804750,24200,24200,24200,24200,0
20240618,184000,2454804750,24200,24200,24200,24200,0
20240618,183900,2454804750,24200,24200,24200,24200,0
20240618,183800,2454804750,24200,24200,24200,24200,0
20240618,183700,2454804750,24200,24200,24200,24200,0
20240618,183600,2454804750,24200,24200,24200,24200,0
20240618,183500,2454804750,24200,24200,24200,24200,0
20240618,183400,2454804750,24200,24200,24200,24200,0
20240618,183300,2454804750,24200,24200,24200,24200,0
20240618,183200,2454804750,24200,24200,24200,24200,0
20240618,183100,2454804750,24200,24200,24200,24200,0
20240618,183000,2454804750,24200,24200,24200,24200,0
20240618,182900,2454804750,24200,24200,24200,24200,0
20240618,182800,2454804750,24200,24200,24200,24200,3764
20240618,182700,2454804750,24200,24200,24200,24200,0
20240618,182600,2454804750,24200,24200,24200,24200,0
20240618,182500,2454804750,24200,24200,24200,24200,0
20240618,182400,2454804750,24200,24200,24200,24200,0
20240618,182300,2454804750,24200,24200,24200,24200,0
20240618,182200,2454804750,24200,24200,24200,24200,0
20240618,182100,2454804750,24200,24200,24200,24200,0
20240618,182000,2454804750,24200,24200,24200,24200,0
20240618,181900,2454804750,24200,24200,24200,24200,0
20240618,181800,2454804750,24200,24200,24200,24200,0
20240618,181700,2454804750,24200,24200,24200,24200,0
20240618,181600,2454804750,24200,24200,24200,24200,0
20240618,181500,2454804750,24200,24200,24200,24200,0
20240618,181400,2454804750,24200,24200,24200,24200,0
20240618,181300,2454804750,24200,24200,24200,24200,0
20240618,181200,2454804750,24200,24200,24200,24200,0
20240618,181100,2454804750,24200,24200,24200,24200,0
20240618,181000,2454804750,24200,24200,24200,24200,0
20240618,180900,2454804750,24200,24200,24200,24200,0
20240618,180800,2454804750,24200,24200,24200,24200,0
20240618,180700,2454804750,24200,24200,24200,24200,0
20240618,180600,2454804750,24200,24200,24200,24200,0
20240618,180500,2454804750,24200,24200,24200,24200,0
20240618,180400,2454804750,24200,24200,24200,24200,0
20240618,180300,2454804750,24200,24200,24200,24200,0
20240618,180200,2454804750,24200,24200,24200,24200,0
20240618,180100,2454804750,24200,24200,24200,24200,0
20240618,180000,2454804750,24200,24200,24200,24200,0
20240618,175900,2454804750,24200,24200,24200,24200,0
20240618,175800,2454804750,24200,24200,24200,24200,3764
20240618,175700,2454804750,24200,24200,24200,24200,0
20240618,175600,2454804750,24200,24200,24200,24200,0
20240618,175500,2454804750,24200,24200,24200,24200,0
20240618,175400,2454804750,24200,24200,24200,24200,0
20240618,175300,2454804750,24200,24200,24200,24200,0
20240618,175200,2454804750,24200,24200,24200,24200,0
20240618,175100,2454804750,24200,24200,24200,24200,0
20240618,175000,2454804750,24200,24200,24200,24200,0
20240618,174900,2454804750,24200,24200,24200,24200,0
20240618,174800,2454804750,24200,24200,24200,24200,0
20240618,174700,2454804750,24200,24200,24200,24200,0
20240618,174600,2454804750,24200,24200,24200,24200,0
20240618,174500,2454804750,24200,24200,24200,24200,0
20240618,174400,2454804750,24200,24200,24200,24200,0
20240618,174300,2454804750,24200,24200,24200,24200,0
20240618,174200,2454804750,24200,24200,24200,24200,0
20240618,174100,2454804750,24200,24200,24200,24200,0
20240618,174000,2454804750,24200,24200,24200,24200,0
20240618,173900,2454804750,24200,24200,24200,24200,0
20240618,173800,2454804750,24200,24200,24200,24200,0
20240618,173700,2454804750,24200,24200,24200,24200,0
20240618,173600,2454804750,24200,24200,24200,24200,0
20240618,173500,2454804750,24200,24200,24200,24200,0
20240618,173400,2454804750,24200,24200,24200,24200,0
20240618,173300,2454804750,24200,24200,24200,24200,0
20240618,173200,2454804750,24200,24200,24200,24200,0
20240618,173100,2454804750,24200,24200,24200,24200,0
20240618,173000,2454804750,24200,24200,24200,24200,0
20240618,172900,2454804750,24200,24200,24200,24200,0
20240618,172800,2454804750,24200,24200,24200,24200,3764
20240618,172700,2454804750,24200,24200,24200,24200,0
20240618,172600,2454804750,24200,24200,24200,24200,0
20240618,172500,2454804750,24200,24200,24200,24200,0
20240618,172400,2454804750,24200,24200,24200,24200,0
20240618,172300,2454804750,24200,24200,24200,24200,0
20240618,172200,2454804750,24200,24200,24200,24200,0
20240618,172100,2454804750,24200,24200,24200,24200,0
20240618,172000,2454804750,24200,24200,24200,24200,0
20240618,171900,2454804750,24200,24200,24200,24200,0
20240618,171800,2454804750,24200,24200,24200,24200,0
20240618,171700,2454804750,24200,24200,24200,24200,0
20240618,171600,2454804750,24200,24200,24200,24200,0
20240618,171500,2454804750,24200,24200,24200,24200,0
20240618,171400,2454804750,24200,24200,24200,24200,0
20240618,171300,2454804750,24200,24200,24200,24200,0
20240618,171200,2454804750,24200,24200,24200,24200,0
20240618,171100,2454804750,24200,24200,24200,24200,0
20240618,171000,2454804750,24200,24200,24200,24200,0
20240618,170900,2454804750,24200,24200,24200,24200,0
20240618,170800,2454804750,24200,24200,24200,24200,0
20240618,170700,2454804750,24200,24200,24200,24200,0
20240618,170600,2454804750,24200,24200,24200,24200,0
20240618,170500,2454804750,24200,24200,24200,24200,0
20240618,170400,2454804750,24200,24200,24200,24200,0
20240618,170300,2454804750,24200,24200,24200,24200,0
20240618,170200,2454804750,24200,24200,24200,24200,0
20240618,170100,2454804750,24200,24200,24200,24200,0
20240618,170000,2454804750,24200,24200,24200,24200,0
20240618,165900,2454804750,24200,24200,24200,24200,0
20240618,165800,2454804750,24200,24200,24200,24200,3764
20240618,165700,2454804750,24200,24200,24200,24200,0
20240618,165600,2454804750,24200,24200,24200,24200,0
20240618,165500,2454804750,24200,24200,24200,24200,0
20240618,165400,2454804750,24200,24200,24200,24200,0
20240618,165300,2454804750,24200,24200,24200,24200,0
20240618,165200,2454804750,24200,24200,24200,24200,0
20240618,165100,2454804750,24200,24200,24200,24200,0
20240618,165000,2454804750,24200,24200,24200,24200,0
20240618,164900,2454804750,24200,24200,24200,24200,0
20240618,164800,2454804750,24200,24200,24200,24200,0
20240618,164700,2454804750,24200,24200,24200,24200,0
20240618,164600,2454804750,24200,24200,24200,24200,0
20240618,164500,2454804750,24200,24200,24200,24200,0
20240618,164400,2454804750,24200,24200,24200,24200,0
20240618,164300,2454804750,24200,24200,24200,24200,0
20240618,164200,2454804750,24200,24200,24200,24200,0
20240618,164100,2454804750,24200,24200,24200,24200,0
20240618,164000,2454804750,24200,24200,24200,24200,0
20240618,163900,2454804750,24200,24200,24200,24200,0
20240618,163800,2454804750,24200,24200,24200,24200,0
20240618,163700,2454804750,24200,24200,24200,24200,0
20240618,163600,2454804750,24200,24200,24200,24200,0
20240618,163500,2454804750,24200,24200,24200,24200,0
20240618,163400,2454804750,24200,24200,24200,24200,0
20240618,163300,2454804750,24200,24200,24200,24200,0
20240618,163200,2454804750,24200,24200,24200,24200,0
20240618,163100,2454804750,24200,24200,24200,24200,0
20240618,163000,2454804750,24200,24200,24200,24200,0
20240618,162900,2454804750,24200,24200,24200,24200,0
20240618,162800,2454804750,24200,24200,24200,24200,3764
20240618,162700,2454804750,24200,24200,24200,24200,0
20240618,162600,2454804750,24200,24200,24200,24200,0
20240618,162500,2454804750,24200,24200,24200,24200,0
20240618,162400,2454804750,24200,24200,24200,24200,0
20240618,162300,2454804750,24200,24200,24200,24200,0
20240618,162200,2454804750,24200,24200,24200,24200,0
20240618,162100,2454804750,24200,24200,24200,24200,0
20240618,162000,2454804750,24200,24200,24200,24200,0
20240618,161900,2454804750,24200,24200,24200,24200,0
20240618,161800,2454804750,24200,24200,24200,24200,0
20240618,161700,2454804750,24200,24200,24200,24200,0
20240618,161600,2454804750,24200,24200,24200,24200,0
20240618,161500,2454804750,24200,24200,24200,24200,0
20240618,161400,2454804750,24200,24200,24200,24200,0
20240618,161300,2454804750,24200,24200,24200,24200,0
20240618,161200,2454804750,24200,24200,24200,24200,0
20240618,161100,2454804750,24200,24200,24200,24200,0
20240618,161000,2454804750,24200,24200,24200,24200,0
20240618,160900,2454804750,24200,24200,24200,24200,0
20240618,160800,2454804750,24200,24200,24200,24200,0
20240618,160700,2454804750,24200,24200,24200,24200,0
20240618,160600,2454804750,24200,24200,24200,24200,0
20240618,160500,2454804750,24200,24200,24200,24200,0
20240618,160400,2454804750,24200,24200,24200,24200,0
20240618,160300,2454804750,24200,24200,24200,24200,0
20240618,160200,2454804750,24200,24200,24200,24200,0
20240618,160100,2454804750,24200,24200,24200,24200,0
20240618,160000,2454804750,24200,24200,24200,24200,0
20240618,155900,2454804750,24200,24200,24200,24200,0
20240618,155800,2454804750,24200,24200,24200,24200,3764
20240618,155700,2454804750,24200,24200,24200,24200,0
20240618,155600,2454804750,24200,24200,24200,24200,0
20240618,155500,2454804750,24200,24200,24200,24200,0
20240618,155400,2454804750,24200,24200,24200,24200,0
20240618,155300,2454804750,24200,24200,24200,24200,0
20240618,155200,2454804750,24200,24200,24200,24200,0
20240618,155100,2454804750,24200,24200,24200,24200,0
20240618,155000,2454804750,24200,24200,24200,24200,0
20240618,154900,2454804750,24200,24200,24200,24200,0
20240618,154800,2454804750,24200,24200,24200,24200,0
20240618,154700,2454804750,24200,24200,24200,24200,0
20240618,154600,2454804750,24200,24200,24200,24200,0
20240618,154500,2454804750,24200,24200,24200,24200,0
20240618,154400,2454804750,24200,24200,24200,24200,0
20240618,154300,2454804750,24200,24200,24200,24200,0
20240618,154200,2454804750,24200,24200,24200,24200,0
20240618,154100,2454804750,24200,24200,24200,24200,0
20240618,154000,2454804750,24200,24200,24200,24200,0
20240618,153900,2454804750,24200,24200,24200,24200,0
20240618,153800,2454804750,24200,24200,24200,24200,0
20240618,153700,2454804750,24200,24200,24200,24200,0
20240618,153600,2454804750,24200,24200,24200,24200,0
20240618,153500,2454804750,24200,24200,24200,24200,0
20240618,153400,2454804750,24200,24200,24200,24200,0
20240618,153300,2454804750,24200,24200,24200,24200,0
20240618,153200,2454804750,24200,24200,24200,24200,0
20240618,153100,2454804750,24200,24200,24200,24200,0
20240618,153000,2454804750,24200,24200,24200,24200,3764
20240618,152900,2363715950,24000,24000,24000,24000,0
20240618,152800,2363715950,24000,24000,24000,24000,0
20240618,152700,2363715950,24000,24000,24000,24000,0
20240618,152600,2363715950,24000,24000,24000,24000,0
20240618,152500,2363715950,24000,24000,24000,24000,0
20240618,152400,2363715950,24000,24000,24000,24000,0
20240618,152300,2363715950,24000,24000,24000,24000,0
20240618,152200,2363715950,24000,24000,24000,24000,0
20240618,152100,2363715950,24000,24000,24000,24000,0
20240618,152000,2363715950,24000,24000,24000,24000,0
20240618,151900,2363715950,24000,24150,24200,24000,511
20240618,151800,2351398750,24100,24150,24150,24050,210
20240618,151700,2346327850,24100,24150,24150,24050,423
20240618,151600,2336120900,24100,24100,24200,24100,357
20240618,151500,2327503550,24150,24050,24150,24050,52
20240618,151400,2326248750,24150,24100,24200,24000,371
20240618,151300,2317284400,24050,24100,24150,24000,600
20240618,151200,2302833450,24100,24100,24100,24100,21
20240618,151100,2302327350,24000,24050,24100,24000,76
20240618,151000,2300501000,24100,24050,24100,24050,50
20240618,150900,2299297250,24000,24050,24050,24000,153
20240618,150800,2295617700,24100,24050,24100,24050,313
20240618,150700,2288090000,24100,24150,24150,24050,299
20240618,150600,2280882500,24150,24150,24150,24150,23
20240618,150500,2280327050,24150,24150,24150,24150,42
20240618,150400,2279312750,24150,24150,24200,24150,63
20240618,150300,2277791250,24200,24100,24200,24100,233
20240618,150200,2272163200,24100,24100,24100,24100,11
20240618,150100,2271898100,24150,24150,24150,24150,1
20240618,150000,2271873950,24150,24200,24200,24150,778
20240618,145900,2253050300,24200,24000,24200,24000,1255
20240618,145800,2222829900,24000,23950,24000,23950,15
20240618,145700,2222470400,23950,23950,24000,23950,105
20240618,145600,2219950650,24000,23950,24000,23950,62
20240618,145500,2218464700,23950,23950,23950,23950,73
20240618,145400,2216716350,23950,23950,23950,23950,1142
20240618,145300,2189365450,23950,23950,23950,23950,0
20240618,145200,2189365450,23950,23950,23950,23950,6
20240618,145100,2189221750,23950,23950,23950,23950,0
20240618,145000,2189221750,23950,24000,24000,23950,11
20240618,144900,2188958200,23950,23950,23950,23950,0
20240618,144800,2188958200,23950,24000,24000,23950,12
20240618,144700,2188670300,24000,24000,24000,24000,0
20240618,144600,2188670300,24000,23950,24000,23950,62
20240618,144500,2187185350,23950,23950,23950,23950,1
20240618,144400,2187161400,23950,23950,23950,23950,2
20240618,144300,2187113500,23950,23950,23950,23950,2
20240618,144200,2187065600,24000,24000,24000,24000,2
20240618,144100,2187017600,23950,24000,24000,23950,147
20240618,144000,2183496900,24000,24000,24000,23950,32
20240618,143900,2182728950,23950,23950,23950,23950,0
20240618,143800,2182728950,23950,24000,24000,23950,136
20240618,143700,2179470700,24000,24000,24000,24000,21
20240618,143600,2178966700,23950,24050,24050,23950,289
20240618,143500,2172029700,24000,24000,24000,24000,1
20240618,143400,2172005700,24050,24050,24050,24050,62
20240618,143300,2170514600,24000,24000,24000,24000,29
20240618,143200,2169818600,24000,24050,24050,24000,223
20240618,143100,2164465550,24000,24100,24100,24000,90
20240618,143000,2162297250,24050,24100,24100,24050,68
20240618,142900,2160660800,24050,24050,24050,24050,0
20240618,142800,2160660800,24050,24050,24050,24000,217
20240618,142700,2155442050,24000,24000,24000,24000,1
20240618,142600,2155418050,24050,24050,24050,24050,21
20240618,142500,2154913000,24000,24000,24000,24000,1
20240618,142400,2154889000,24000,24050,24050,24000,210
20240618,142300,2149839350,24050,24050,24050,24050,1
20240618,142200,2149815300,24000,24050,24050,24000,31
20240618,142100,2149070250,24050,24050,24050,24050,159
20240618,142000,2145246300,24050,24000,24050,24000,78
20240618,141900,2143373250,24000,23950,24000,23950,276
20240618,141800,2136752650,23950,23950,24000,23900,130
20240618,141700,2133636250,23900,23950,23950,23900,7
20240618,141600,2133468650,23900,24000,24000,23900,269
20240618,141500,2127025100,24000,24000,24000,24000,5
20240618,141400,2126905100,23950,24000,24000,23950,22
20240618,141300,2126377150,23950,23950,23950,23950,0
20240618,141200,2126377150,23950,23950,23950,23950,23
20240618,141100,2125826300,23950,23950,23950,23950,84
20240618,141000,2123814500,23950,24000,24000,23950,72
20240618,140900,2122089100,23950,23950,23950,23950,105
20240618,140800,2119574350,24000,24000,24000,23950,42
20240618,140700,2118566450,23950,23950,23950,23950,7
20240618,140600,2118398800,24000,23950,24000,23950,62
20240618,140500,2116912900,24000,24000,24000,24000,1
20240618,140400,2116888900,23950,23950,24000,23950,531
20240618,140300,2104170450,24000,24000,24000,24000,85
20240618,140200,2102130450,23950,23950,23950,23950,1
20240618,140100,2102106500,24000,24000,24000,24000,279
20240618,140000,2095410500,24000,24000,24000,24000,2
20240618,135900,2095362500,24050,24050,24050,24050,20
20240618,135800,2094881500,24000,24000,24000,24000,0
20240618,135700,2094881500,24000,24000,24000,24000,5
20240618,135600,2094761500,24050,24000,24050,23950,83
20240618,135500,2092769550,24000,24000,24000,23950,3
20240618,135400,2092697600,24000,24000,24000,23950,414
20240618,135300,2082761650,24000,24000,24000,24000,1
20240618,135200,2082737650,24050,24000,24050,24000,15
20240618,135100,2082377150,24100,24100,24100,24100,1
20240618,135000,2082353050,24000,24050,24050,24000,454
20240618,134900,2071445100,24150,24100,24150,24050,60
20240618,134800,2069999350,24100,24100,24100,24050,86
20240618,134700,2067926850,24100,24100,24100,24100,10
20240618,134600,2067685850,24050,24050,24050,24050,60
20240618,134500,2066242850,24050,24100,24100,24050,2
20240618,134400,2066194700,24050,24100,24100,24050,109
20240618,134300,2063573200,24100,24050,24100,24050,23
20240618,134200,2063019050,24050,24050,24050,24050,50
20240618,134100,2061816550,24100,24100,24100,24100,0
20240618,134000,2061816550,24100,24100,24100,24100,5
20240618,133900,2061696050,24150,24100,24200,24100,400
20240618,133800,2052049350,24100,24050,24100,24050,200
20240618,133700,2047229550,24050,24000,24050,24000,109
20240618,133600,2044609200,24000,24050,24050,24000,11
20240618,133500,2044344700,24050,24000,24050,24000,2
20240618,133400,2044296650,24050,24050,24050,24050,10
20240618,133300,2044056150,24000,24050,24050,24000,11
20240618,133200,2043791650,24050,24000,24050,24000,22
20240618,133100,2043263600,24050,23950,24050,23950,177
20240618,133000,2039016100,23950,23950,23950,23950,2
20240618,132900,2038968200,23950,23950,23950,23950,0
20240618,132800,2038968200,23950,24000,24000,23900,2213
20240618,132700,1986048950,24000,24000,24000,24000,73
20240618,132600,1984296950,24000,24050,24050,24000,684
20240618,132500,1967866200,24100,24100,24100,24100,1
20240618,132400,1967842100,24100,24100,24100,24100,1
20240618,132300,1967818000,24050,24050,24050,24050,37
20240618,132200,1966928150,24000,24050,24050,24000,95
20240618,132100,1964643700,24100,24100,24100,24100,0
20240618,132000,1964643700,24100,24050,24100,24050,26
20240618,131900,1964017700,24000,24000,24000,24000,17
20240618,131800,1963609700,24000,24000,24000,24000,10
20240618,131700,1963369700,24000,24000,24000,24000,644
20240618,131600,1947913700,24000,24000,24000,24000,100
20240618,131500,1945513700,23950,23900,23950,23900,3
20240618,131400,1945441900,23900,23900,23900,23900,7
20240618,131300,1945274600,23900,23900,23900,23900,4
20240618,131200,1945179000,23900,23900,23900,23900,1
20240618,131100,1945155100,23900,23900,23900,23900,0
20240618,131000,1945155100,23900,23950,23950,23900,3
20240618,130900,1945083350,24000,24000,24000,24000,1
20240618,130800,1945059350,23950,23950,23950,23950,16
20240618,130700,1944676150,23950,23950,23950,23950,0
20240618,130600,1944676150,23950,23950,23950,23900,125
20240618,130500,1941682450,23900,23900,23900,23900,90
20240618,130400,1939531450,23900,23900,23900,23900,29
20240618,130300,1938838350,23900,23800,23900,23800,11
20240618,130200,1938575550,23800,23800,23900,23800,52
20240618,130100,1937332950,23800,23800,23800,23800,2
20240618,130000,1937285350,23850,23800,23850,23800,15
20240618,125900,1936927650,23850,23850,23850,23850,0
20240618,125800,1936927650,23850,23850,23850,23850,20
20240618,125700,1936450650,23850,23850,23850,23850,68
20240618,125600,1934828850,23800,23850,23850,23800,120
20240618,125500,1931966900,23850,23850,23850,23850,54
20240618,125400,1930679000,23800,23900,23900,23800,675
20240618,125300,1914588550,23950,23900,23950,23900,16
20240618,125200,1914205900,23900,23900,23900,23900,7
20240618,125100,1914038600,23900,23900,23900,23900,0
20240618,125000,1914038600,23900,23950,23950,23900,6
20240618,124900,1913894950,23950,23950,23950,23950,119
20240618,124800,1911044900,24000,24000,24000,24000,2
20240618,124700,1910996900,24000,24000,24000,24000,32
20240618,124600,1910228900,24000,24000,24000,24000,30
20240618,124500,1909508900,23950,23950,23950,23950,85
20240618,124400,1907473150,24000,23850,24150,23850,691
20240618,124300,1890894650,23800,23800,23800,23800,151
20240618,124200,1887300850,23800,23900,23900,23800,183
20240618,124100,1882945350,23900,23900,23900,23900,22
20240618,124000,1882419550,23800,23900,23900,23800,51
20240618,123900,1881200750,23900,23900,23900,23900,5
20240618,123800,1881081250,23900,23900,23900,23900,0
20240618,123700,1881081250,23900,23900,23900,23900,21
20240618,123600,1880579350,23900,23800,23900,23800,362
20240618,123500,1871945000,23800,23800,23800,23800,206
20240618,123400,1867042200,23750,23800,23800,23750,540
20240618,123300,1854190250,23800,23800,23800,23800,106
20240618,123200,1851667450,23800,23850,23850,23800,645
20240618,123100,1836313050,23850,23850,23850,23850,526
20240618,123000,1823767950,23850,23850,23850,23850,1
20240618,122900,1823744100,23850,23850,23850,23850,5
20240618,122800,1823624850,23850,23850,23850,23850,2
20240618,122700,1823577150,23900,23900,23900,23850,286
20240618,122600,1816742200,23900,23900,23900,23900,42
20240618,122500,1815738400,23900,23900,23900,23900,1
20240618,122400,1815714500,23900,23900,23900,23900,0
20240618,122300,1815714500,23900,23900,23900,23900,5
20240618,122200,1815595000,23900,23850,23900,23850,89
20240618,122100,1813467950,23850,23850,23850,23850,0
20240618,122000,1813467950,23850,23850,23850,23850,211
20240618,121900,1808435600,23850,23850,23850,23850,1
20240618,121800,1808411750,23850,23850,23850,23850,242
20240618,121700,1802640050,23850,23850,23850,23850,0
20240618,121600,1802640050,23850,23850,23850,23850,6
20240618,121500,1802496950,23850,23850,23850,23850,0
20240618,121400,1802496950,23850,23900,23900,23850,285
20240618,121300,1795686150,23900,23900,23900,23900,0
20240618,121200,1795686150,23900,23900,23900,23900,22
20240618,121100,1795160350,23900,23900,23900,23900,20
20240618,121000,1794682350,23900,23900,23900,23900,1
20240618,120900,1794658450,23950,23950,23950,23950,2
20240618,120800,1794610550,23900,23900,23900,23900,9
20240618,120700,1794395450,23900,23850,23900,23850,14
20240618,120600,1794060950,23850,23850,23850,23850,0
20240618,120500,1794060950,23850,23850,23850,23850,0
20240618,120400,1794060950,23850,23850,23850,23850,2
20240618,120300,1794013250,23850,23850,23850,23850,7
20240618,120200,1793846300,23850,23850,23850,23850,2
20240618,120100,1793798600,23850,23850,23850,23850,3
20240618,120000,1793727050,23850,23850,23850,23850,1
20240618,115900,1793703200,23850,23850,23850,23850,1
20240618,115800,1793679350,23850,23850,23850,23850,2
20240618,115700,1793631650,23850,23850,23850,23850,0
20240618,115600,1793631650,23850,23850,23850,23850,180
20240618,115500,1789338650,23850,23850,23850,23850,3
20240618,115400,1789267100,23900,23850,23900,23800,130
20240618,115300,1786164450,23950,23950,23950,23950,30
20240618,115200,1785445950,23950,23950,23950,23950,1
20240618,115100,1785422000,23950,23900,23950,23800,611
20240618,115000,1770843200,23950,23900,23950,23900,2
20240618,114900,1770795350,23950,23950,23950,23950,1
20240618,114800,1770771400,23900,23900,23900,23900,1
20240618,114700,1770747500,23900,23900,23900,23900,503
20240618,114600,1758725800,24000,23900,24000,23900,38
20240618,114500,1757816100,23900,23950,23950,23900,42
20240618,114400,1756810300,23950,23950,23950,23950,1
20240618,114300,1756786350,24000,24000,24000,24000,0
20240618,114200,1756786350,24000,23950,24000,23950,3
20240618,114100,1756714450,23950,23950,23950,23950,249
20240618,114000,1750750900,23900,23900,23900,23900,74
20240618,113900,1748982300,23900,23950,23950,23900,151
20240618,113800,1745365900,23950,23950,23950,23950,0
20240618,113700,1745365900,23950,23950,23950,23950,2
20240618,113600,1745318000,24000,24000,24000,24000,2
20240618,113500,1745270000,23950,23950,23950,23950,1
20240618,113400,1745246050,23950,24000,24000,23950,51
20240618,113300,1744022100,24000,24000,24000,24000,115
20240618,113200,1741262100,24000,24000,24000,24000,1001
20240618,113100,1717238100,24000,24000,24000,24000,0
20240618,113000,1717238100,24000,24000,24100,24000,942
20240618,112900,1694630000,24000,24000,24000,24000,12
20240618,112800,1694342000,24000,24050,24050,24000,50
20240618,112700,1693141700,24050,24050,24050,24050,2
20240618,112600,1693093600,24050,24050,24050,24050,0
20240618,112500,1693093600,24050,24050,24050,24050,1
20240618,112400,1693069550,24000,24050,24050,24000,500
20240618,112300,1681057450,24050,24050,24050,24050,3
20240618,112200,1680985300,24150,24100,24150,24100,48
20240618,112100,1679827200,24100,24150,24150,24100,513
20240618,112000,1667463650,24150,24100,24150,24100,40
20240618,111900,1666498150,24100,24050,24100,24000,638
20240618,111800,1651128450,24050,24050,24050,24050,20
20240618,111700,1650647450,24000,24050,24050,24000,3
20240618,111600,1650575400,24050,24050,24050,24050,9
20240618,111500,1650358950,24050,24000,24050,24000,10
20240618,111400,1650118500,24050,24050,24050,24050,28
20240618,111300,1649445100,24050,24050,24050,24050,1
20240618,111200,1649421050,24100,24000,24100,24000,83
20240618,111100,1647422750,24050,24000,24050,24000,172
20240618,111000,1643287150,24000,24000,24000,24000,12
20240618,110900,1642999150,24000,23900,24000,23900,66
20240618,110800,1641418000,23900,23850,23900,23850,247
20240618,110700,1635516700,23800,23800,23800,23800,175
20240618,110600,1631351700,23800,23800,23800,23800,0
20240618,110500,1631351700,23800,23700,23800,23700,255
20240618,110400,1625301850,23800,23750,23800,23700,352
20240618,110300,1616947500,23750,23750,23750,23700,326
20240618,110200,1609211250,23700,23750,23750,23700,5200
20240618,110100,1485966000,23750,23700,23750,23700,5178
20240618,110000,1363246650,23700,23750,23750,23700,156
20240618,105900,1359547650,23700,23750,23750,23700,185
20240618,105800,1355161500,23750,23750,23750,23700,135
20240618,105700,1351955300,23700,23700,23700,23700,136
20240618,105600,1348732100,23700,23750,23750,23700,144
20240618,105500,1345319250,23700,23750,23750,23700,277
20240618,105400,1338740600,23750,23750,23750,23750,248
20240618,105300,1332850600,23750,23750,23750,23700,280
20240618,105200,1326200900,23750,23750,23750,23750,195
20240618,105100,1321569650,23750,23750,23750,23750,248
20240618,105000,1315679650,23750,23800,23800,23750,117
20240618,104900,1312900600,23750,23800,23800,23750,163
20240618,104800,1309021250,23800,23800,23850,23800,134
20240618,104700,1305832000,23800,23850,23850,23800,144
20240618,104600,1302404500,23950,23800,23950,23800,718
20240618,104500,1285260550,23850,23800,23850,23750,144
20240618,104400,1281838150,23750,23750,23800,23750,176
20240618,104300,1277657450,23750,23800,23800,23750,151
20240618,104200,1274069700,23750,23750,23800,23750,359
20240618,104100,1265532950,23750,23750,23750,23750,264
20240618,104000,1259262950,23750,23750,23800,23750,125
20240618,103900,1256294150,23800,23750,23800,23700,271
20240618,103800,1249858100,23800,23750,23800,23750,140
20240618,103700,1246533050,23750,23800,23800,23750,303
20240618,103600,1239336650,23800,23800,23850,23750,271
20240618,103500,1232890800,23800,23800,23800,23750,322
20240618,103400,1225233150,23800,23800,23800,23750,147
20240618,103300,1221734850,23800,23800,23800,23750,249
20240618,103200,1215809850,23800,23750,23800,23750,250
20240618,103100,1209870900,23750,23750,23800,23750,235
20240618,103000,1204284400,23750,23750,23750,23750,149
20240618,102900,1200745650,23750,23750,23800,23750,617
20240618,102800,1186088850,23750,23800,23800,23750,138
20240618,102700,1182810650,23800,23750,23800,23750,723
20240618,102600,1165624950,23750,23800,23800,23750,174
20240618,102500,1161492350,23800,23800,23850,23800,832
20240618,102400,1141690700,23800,23800,23850,23800,117
20240618,102300,1138906050,23800,23800,23800,23800,151
20240618,102200,1135312250,23800,23850,23850,23800,820
20240618,102100,1115777900,23850,23900,23900,23850,233
20240618,102000,1110215900,23900,23850,23900,23850,248
20240618,101900,1104298300,23900,23950,23950,23850,487
20240618,101800,1092664800,23950,23950,23950,23950,509
20240618,101700,1080474250,23900,23900,24000,23900,867
20240618,101600,1059714350,23900,23950,23950,23900,984
20240618,101500,1036148850,24000,23950,24000,23950,809
20240618,101400,1016739350,23950,24000,24000,23950,146
20240618,101300,1013235700,24050,24050,24050,24000,205
20240618,101200,1008313200,24050,24100,24100,24000,321
20240618,101100,1000606350,24050,24100,24100,24000,120
20240618,101000,997715450,24100,24150,24150,23950,10574
20240618,100900,743568400,24100,24200,24200,24100,367
20240618,100800,734711500,24150,24150,24150,24150,184
20240618,100700,730267900,24150,24150,24150,24150,136
20240618,100600,726983500,24150,24250,24250,24150,809
20240618,100500,707377400,24250,24300,24300,24250,173
20240618,100400,703181900,24250,24300,24300,24250,59
20240618,100300,701750600,24300,24350,24350,24300,139
20240618,100200,698369400,24300,24300,24300,24300,144
20240618,100100,694870200,24350,24400,24400,24350,265
20240618,100000,688415200,24450,24400,24450,24400,6
20240618,095900,688268750,24400,24300,24400,24300,95
20240618,095800,685950850,24300,24350,24400,24300,97
20240618,095700,683591500,24400,24400,24400,24400,66
20240618,095600,681981100,24350,24400,24400,24350,7
20240618,095500,681810600,24400,24350,24400,24350,376
20240618,095400,672654750,24350,24350,24350,24300,65
20240618,095300,671072100,24350,24200,24350,24200,287
20240618,095200,664111900,24150,24200,24200,24150,26
20240618,095100,663482750,24150,24200,24200,24150,52
20240618,095000,662224400,24150,24150,24150,24100,35
20240618,094900,661379250,24150,24150,24150,24100,48
20240618,094800,660221450,24150,24100,24150,24100,38
20240618,094700,659303900,24100,24200,24200,24100,396
20240618,094600,649747300,24100,24100,24100,24100,32
20240618,094500,648976100,24050,24150,24150,24050,260
20240618,094400,642713200,24200,24250,24250,24100,2039
20240618,094300,593348450,24250,24300,24300,24250,6
20240618,094200,593202900,24350,24300,24350,24250,143
20240618,094100,589725150,24300,24300,24300,24300,15
20240618,094000,589360650,24350,24350,24350,24300,54
20240618,093900,588045900,24350,24350,24350,24300,359
20240618,093800,579321900,24350,24300,24350,24300,37
20240618,093700,578422700,24350,24350,24350,24350,48
20240618,093600,577253900,24350,24300,24350,24300,32
20240618,093500,576474900,24350,24300,24350,24300,43
20240618,093400,575428850,24300,24350,24350,24300,252
20240618,093300,569297300,24350,24400,24400,24350,21
20240618,093200,568784950,24400,24350,24400,24350,3
20240618,093100,568711850,24350,24350,24350,24350,267
20240618,093000,562210400,24350,24350,24400,24350,30
20240618,092900,561479850,24350,24350,24350,24350,94
20240618,092800,559190950,24350,24350,24350,24350,102
20240618,092700,556707250,24350,24350,24350,24350,25
20240618,092600,556098500,24400,24350,24400,24350,83
20240618,092500,554077300,24350,24350,24350,24350,1
20240618,092400,554052950,24400,24350,24400,24350,3
20240618,092300,553979800,24350,24300,24350,24300,852
20240618,092200,533272150,24300,24350,24350,24300,208
20240618,092100,528216300,24350,24350,24400,24350,1158
20240618,092000,499994450,24400,24400,24400,24400,438
20240618,091900,489307250,24400,24400,24400,24400,909
20240618,091800,467127650,24400,24400,24400,24350,170
20240618,091700,462979750,24400,24400,24400,24400,17
20240618,091600,462564950,24350,24400,24450,24350,147
20240618,091500,458982300,24400,24450,24450,24400,736
20240618,091400,441018850,24450,24450,24450,24450,13
20240618,091300,440701000,24450,24500,24550,24450,1665
20240618,091200,399920650,24550,24500,24550,24500,59
20240618,091100,398473650,24500,24450,24500,24450,313
20240618,091000,390811000,24450,24500,24550,24450,381
20240618,090900,381476600,24500,24500,24500,24500,318
20240618,090800,373685600,24500,24650,24650,24500,1764
20240618,090700,330307600,24650,24600,24650,24600,77
20240618,090600,328412150,24600,24650,24650,24550,107
20240618,090500,325780150,24550,24550,24650,24500,838
20240618,090400,305199700,24600,24650,24650,24550,1982
20240618,090300,256474300,24650,24750,24750,24650,587
20240618,090200,241972050,24800,24800,24900,24750,1941
20240618,090100,193790900,24800,24600,24800,24600,2062
20240618,090000,142826450,24600,24550,24800,24500,5793