KissMeData/089980/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195500,3992287300,24550,24550,24550,24550,2930
20240718,195400,3992287300,24550,24550,24550,24550,0
20240718,195300,3992287300,24550,24550,24550,24550,0
20240718,195200,3992287300,24550,24550,24550,24550,0
20240718,195100,3992287300,24550,24550,24550,24550,0
20240718,195000,3992287300,24550,24550,24550,24550,0
20240718,194900,3992287300,24550,24550,24550,24550,0
20240718,194800,3992287300,24550,24550,24550,24550,0
20240718,194700,3992287300,24550,24550,24550,24550,0
20240718,194600,3992287300,24550,24550,24550,24550,0
20240718,194500,3992287300,24550,24550,24550,24550,0
20240718,194400,3992287300,24550,24550,24550,24550,0
20240718,194300,3992287300,24550,24550,24550,24550,0
20240718,194200,3992287300,24550,24550,24550,24550,0
20240718,194100,3992287300,24550,24550,24550,24550,0
20240718,194000,3992287300,24550,24550,24550,24550,0
20240718,193900,3992287300,24550,24550,24550,24550,0
20240718,193800,3992287300,24550,24550,24550,24550,0
20240718,193700,3992287300,24550,24550,24550,24550,0
20240718,193600,3992287300,24550,24550,24550,24550,0
20240718,193500,3992287300,24550,24550,24550,24550,0
20240718,193400,3992287300,24550,24550,24550,24550,0
20240718,193300,3992287300,24550,24550,24550,24550,0
20240718,193200,3992287300,24550,24550,24550,24550,0
20240718,193100,3992287300,24550,24550,24550,24550,0
20240718,193000,3992287300,24550,24550,24550,24550,0
20240718,192900,3992287300,24550,24550,24550,24550,0
20240718,192800,3992287300,24550,24550,24550,24550,0
20240718,192700,3992287300,24550,24550,24550,24550,0
20240718,192600,3992287300,24550,24550,24550,24550,0
20240718,192500,3992287300,24550,24550,24550,24550,2930
20240718,192400,3992287300,24550,24550,24550,24550,0
20240718,192300,3992287300,24550,24550,24550,24550,0
20240718,192200,3992287300,24550,24550,24550,24550,0
20240718,192100,3992287300,24550,24550,24550,24550,0
20240718,192000,3992287300,24550,24550,24550,24550,0
20240718,191900,3992287300,24550,24550,24550,24550,0
20240718,191800,3992287300,24550,24550,24550,24550,0
20240718,191700,3992287300,24550,24550,24550,24550,0
20240718,191600,3992287300,24550,24550,24550,24550,0
20240718,191500,3992287300,24550,24550,24550,24550,0
20240718,191400,3992287300,24550,24550,24550,24550,0
20240718,191300,3992287300,24550,24550,24550,24550,0
20240718,191200,3992287300,24550,24550,24550,24550,0
20240718,191100,3992287300,24550,24550,24550,24550,0
20240718,191000,3992287300,24550,24550,24550,24550,0
20240718,190900,3992287300,24550,24550,24550,24550,0
20240718,190800,3992287300,24550,24550,24550,24550,0
20240718,190700,3992287300,24550,24550,24550,24550,0
20240718,190600,3992287300,24550,24550,24550,24550,0
20240718,190500,3992287300,24550,24550,24550,24550,0
20240718,190400,3992287300,24550,24550,24550,24550,0
20240718,190300,3992287300,24550,24550,24550,24550,0
20240718,190200,3992287300,24550,24550,24550,24550,0
20240718,190100,3992287300,24550,24550,24550,24550,0
20240718,190000,3992287300,24550,24550,24550,24550,0
20240718,185900,3992287300,24550,24550,24550,24550,0
20240718,185800,3992287300,24550,24550,24550,24550,0
20240718,185700,3992287300,24550,24550,24550,24550,0
20240718,185600,3992287300,24550,24550,24550,24550,0
20240718,185500,3992287300,24550,24550,24550,24550,2930
20240718,185400,3992287300,24550,24550,24550,24550,0
20240718,185300,3992287300,24550,24550,24550,24550,0
20240718,185200,3992287300,24550,24550,24550,24550,0
20240718,185100,3992287300,24550,24550,24550,24550,0
20240718,185000,3992287300,24550,24550,24550,24550,0
20240718,184900,3992287300,24550,24550,24550,24550,0
20240718,184800,3992287300,24550,24550,24550,24550,0
20240718,184700,3992287300,24550,24550,24550,24550,0
20240718,184600,3992287300,24550,24550,24550,24550,0
20240718,184500,3992287300,24550,24550,24550,24550,0
20240718,184400,3992287300,24550,24550,24550,24550,0
20240718,184300,3992287300,24550,24550,24550,24550,0
20240718,184200,3992287300,24550,24550,24550,24550,0
20240718,184100,3992287300,24550,24550,24550,24550,0
20240718,184000,3992287300,24550,24550,24550,24550,0
20240718,183900,3992287300,24550,24550,24550,24550,0
20240718,183800,3992287300,24550,24550,24550,24550,0
20240718,183700,3992287300,24550,24550,24550,24550,0
20240718,183600,3992287300,24550,24550,24550,24550,0
20240718,183500,3992287300,24550,24550,24550,24550,0
20240718,183400,3992287300,24550,24550,24550,24550,0
20240718,183300,3992287300,24550,24550,24550,24550,0
20240718,183200,3992287300,24550,24550,24550,24550,0
20240718,183100,3992287300,24550,24550,24550,24550,0
20240718,183000,3992287300,24550,24550,24550,24550,0
20240718,182900,3992287300,24550,24550,24550,24550,0
20240718,182800,3992287300,24550,24550,24550,24550,0
20240718,182700,3992287300,24550,24550,24550,24550,0
20240718,182600,3992287300,24550,24550,24550,24550,0
20240718,182500,3992287300,24550,24550,24550,24550,2930
20240718,182400,3992287300,24550,24550,24550,24550,0
20240718,182300,3992287300,24550,24550,24550,24550,0
20240718,182200,3992287300,24550,24550,24550,24550,0
20240718,182100,3992287300,24550,24550,24550,24550,0
20240718,182000,3992287300,24550,24550,24550,24550,0
20240718,181900,3992287300,24550,24550,24550,24550,0
20240718,181800,3992287300,24550,24550,24550,24550,0
20240718,181700,3992287300,24550,24550,24550,24550,0
20240718,181600,3992287300,24550,24550,24550,24550,0
20240718,181500,3992287300,24550,24550,24550,24550,0
20240718,181400,3992287300,24550,24550,24550,24550,0
20240718,181300,3992287300,24550,24550,24550,24550,0
20240718,181200,3992287300,24550,24550,24550,24550,0
20240718,181100,3992287300,24550,24550,24550,24550,0
20240718,181000,3992287300,24550,24550,24550,24550,0
20240718,180900,3992287300,24550,24550,24550,24550,0
20240718,180800,3992287300,24550,24550,24550,24550,0
20240718,180700,3992287300,24550,24550,24550,24550,0
20240718,180600,3992287300,24550,24550,24550,24550,0
20240718,180500,3992287300,24550,24550,24550,24550,0
20240718,180400,3992287300,24550,24550,24550,24550,0
20240718,180300,3992287300,24550,24550,24550,24550,0
20240718,180200,3992287300,24550,24550,24550,24550,0
20240718,180100,3992287300,24550,24550,24550,24550,0
20240718,180000,3992287300,24550,24550,24550,24550,0
20240718,175900,3992287300,24550,24550,24550,24550,0
20240718,175800,3992287300,24550,24550,24550,24550,0
20240718,175700,3992287300,24550,24550,24550,24550,0
20240718,175600,3992287300,24550,24550,24550,24550,0
20240718,175500,3992287300,24550,24550,24550,24550,2930
20240718,175400,3992287300,24550,24550,24550,24550,0
20240718,175300,3992287300,24550,24550,24550,24550,0
20240718,175200,3992287300,24550,24550,24550,24550,0
20240718,175100,3992287300,24550,24550,24550,24550,0
20240718,175000,3992287300,24550,24550,24550,24550,0
20240718,174900,3992287300,24550,24550,24550,24550,0
20240718,174800,3992287300,24550,24550,24550,24550,0
20240718,174700,3992287300,24550,24550,24550,24550,0
20240718,174600,3992287300,24550,24550,24550,24550,0
20240718,174500,3992287300,24550,24550,24550,24550,0
20240718,174400,3992287300,24550,24550,24550,24550,0
20240718,174300,3992287300,24550,24550,24550,24550,0
20240718,174200,3992287300,24550,24550,24550,24550,0
20240718,174100,3992287300,24550,24550,24550,24550,0
20240718,174000,3992287300,24550,24550,24550,24550,0
20240718,173900,3992287300,24550,24550,24550,24550,0
20240718,173800,3992287300,24550,24550,24550,24550,0
20240718,173700,3992287300,24550,24550,24550,24550,0
20240718,173600,3992287300,24550,24550,24550,24550,0
20240718,173500,3992287300,24550,24550,24550,24550,0
20240718,173400,3992287300,24550,24550,24550,24550,0
20240718,173300,3992287300,24550,24550,24550,24550,0
20240718,173200,3992287300,24550,24550,24550,24550,0
20240718,173100,3992287300,24550,24550,24550,24550,0
20240718,173000,3992287300,24550,24550,24550,24550,0
20240718,172900,3992287300,24550,24550,24550,24550,0
20240718,172800,3992287300,24550,24550,24550,24550,0
20240718,172700,3992287300,24550,24550,24550,24550,0
20240718,172600,3992287300,24550,24550,24550,24550,0
20240718,172500,3992287300,24550,24550,24550,24550,2930
20240718,172400,3992287300,24550,24550,24550,24550,0
20240718,172300,3992287300,24550,24550,24550,24550,0
20240718,172200,3992287300,24550,24550,24550,24550,0
20240718,172100,3992287300,24550,24550,24550,24550,0
20240718,172000,3992287300,24550,24550,24550,24550,0
20240718,171900,3992287300,24550,24550,24550,24550,0
20240718,171800,3992287300,24550,24550,24550,24550,0
20240718,171700,3992287300,24550,24550,24550,24550,0
20240718,171600,3992287300,24550,24550,24550,24550,0
20240718,171500,3992287300,24550,24550,24550,24550,0
20240718,171400,3992287300,24550,24550,24550,24550,0
20240718,171300,3992287300,24550,24550,24550,24550,0
20240718,171200,3992287300,24550,24550,24550,24550,0
20240718,171100,3992287300,24550,24550,24550,24550,0
20240718,171000,3992287300,24550,24550,24550,24550,0
20240718,170900,3992287300,24550,24550,24550,24550,0
20240718,170800,3992287300,24550,24550,24550,24550,0
20240718,170700,3992287300,24550,24550,24550,24550,0
20240718,170600,3992287300,24550,24550,24550,24550,0
20240718,170500,3992287300,24550,24550,24550,24550,0
20240718,170400,3992287300,24550,24550,24550,24550,0
20240718,170300,3992287300,24550,24550,24550,24550,0
20240718,170200,3992287300,24550,24550,24550,24550,0
20240718,170100,3992287300,24550,24550,24550,24550,0
20240718,170000,3992287300,24550,24550,24550,24550,0
20240718,165900,3992287300,24550,24550,24550,24550,0
20240718,165800,3992287300,24550,24550,24550,24550,0
20240718,165700,3992287300,24550,24550,24550,24550,0
20240718,165600,3992287300,24550,24550,24550,24550,0
20240718,165500,3992287300,24550,24550,24550,24550,2930
20240718,165400,3992287300,24550,24550,24550,24550,0
20240718,165300,3992287300,24550,24550,24550,24550,0
20240718,165200,3992287300,24550,24550,24550,24550,0
20240718,165100,3992287300,24550,24550,24550,24550,0
20240718,165000,3992287300,24550,24550,24550,24550,0
20240718,164900,3992287300,24550,24550,24550,24550,0
20240718,164800,3992287300,24550,24550,24550,24550,0
20240718,164700,3992287300,24550,24550,24550,24550,0
20240718,164600,3992287300,24550,24550,24550,24550,0
20240718,164500,3992287300,24550,24550,24550,24550,0
20240718,164400,3992287300,24550,24550,24550,24550,0
20240718,164300,3992287300,24550,24550,24550,24550,0
20240718,164200,3992287300,24550,24550,24550,24550,0
20240718,164100,3992287300,24550,24550,24550,24550,0
20240718,164000,3992287300,24550,24550,24550,24550,0
20240718,163900,3992287300,24550,24550,24550,24550,0
20240718,163800,3992287300,24550,24550,24550,24550,0
20240718,163700,3992287300,24550,24550,24550,24550,0
20240718,163600,3992287300,24550,24550,24550,24550,0
20240718,163500,3992287300,24550,24550,24550,24550,0
20240718,163400,3992287300,24550,24550,24550,24550,0
20240718,163300,3992287300,24550,24550,24550,24550,0
20240718,163200,3992287300,24550,24550,24550,24550,0
20240718,163100,3992287300,24550,24550,24550,24550,0
20240718,163000,3992287300,24550,24550,24550,24550,0
20240718,162900,3992287300,24550,24550,24550,24550,0
20240718,162800,3992287300,24550,24550,24550,24550,0
20240718,162700,3992287300,24550,24550,24550,24550,0
20240718,162600,3992287300,24550,24550,24550,24550,0
20240718,162500,3992287300,24550,24550,24550,24550,2930
20240718,162400,3992287300,24550,24550,24550,24550,0
20240718,162300,3992287300,24550,24550,24550,24550,0
20240718,162200,3992287300,24550,24550,24550,24550,0
20240718,162100,3992287300,24550,24550,24550,24550,0
20240718,162000,3992287300,24550,24550,24550,24550,0
20240718,161900,3992287300,24550,24550,24550,24550,0
20240718,161800,3992287300,24550,24550,24550,24550,0
20240718,161700,3992287300,24550,24550,24550,24550,0
20240718,161600,3992287300,24550,24550,24550,24550,0
20240718,161500,3992287300,24550,24550,24550,24550,0
20240718,161400,3992287300,24550,24550,24550,24550,0
20240718,161300,3992287300,24550,24550,24550,24550,0
20240718,161200,3992287300,24550,24550,24550,24550,0
20240718,161100,3992287300,24550,24550,24550,24550,0
20240718,161000,3992287300,24550,24550,24550,24550,0
20240718,160900,3992287300,24550,24550,24550,24550,0
20240718,160800,3992287300,24550,24550,24550,24550,0
20240718,160700,3992287300,24550,24550,24550,24550,0
20240718,160600,3992287300,24550,24550,24550,24550,0
20240718,160500,3992287300,24550,24550,24550,24550,0
20240718,160400,3992287300,24550,24550,24550,24550,0
20240718,160300,3992287300,24550,24550,24550,24550,0
20240718,160200,3992287300,24550,24550,24550,24550,0
20240718,160100,3992287300,24550,24550,24550,24550,0
20240718,160000,3992287300,24550,24550,24550,24550,0
20240718,155900,3992287300,24550,24550,24550,24550,0
20240718,155800,3992287300,24550,24550,24550,24550,0
20240718,155700,3992287300,24550,24550,24550,24550,0
20240718,155600,3992287300,24550,24550,24550,24550,0
20240718,155500,3992287300,24550,24550,24550,24550,2930
20240718,155400,3992287300,24550,24550,24550,24550,0
20240718,155300,3992287300,24550,24550,24550,24550,0
20240718,155200,3992287300,24550,24550,24550,24550,0
20240718,155100,3992287300,24550,24550,24550,24550,0
20240718,155000,3992287300,24550,24550,24550,24550,0
20240718,154900,3992287300,24550,24550,24550,24550,0
20240718,154800,3992287300,24550,24550,24550,24550,0
20240718,154700,3992287300,24550,24550,24550,24550,0
20240718,154600,3992287300,24550,24550,24550,24550,0
20240718,154500,3992287300,24550,24550,24550,24550,0
20240718,154400,3992287300,24550,24550,24550,24550,0
20240718,154300,3992287300,24550,24550,24550,24550,0
20240718,154200,3992287300,24550,24550,24550,24550,0
20240718,154100,3992287300,24550,24550,24550,24550,0
20240718,154000,3992287300,24550,24550,24550,24550,0
20240718,153900,3992287300,24550,24550,24550,24550,0
20240718,153800,3992287300,24550,24550,24550,24550,0
20240718,153700,3992287300,24550,24550,24550,24550,0
20240718,153600,3992287300,24550,24550,24550,24550,0
20240718,153500,3992287300,24550,24550,24550,24550,0
20240718,153400,3992287300,24550,24550,24550,24550,0
20240718,153300,3992287300,24550,24550,24550,24550,0
20240718,153200,3992287300,24550,24550,24550,24550,0
20240718,153100,3992287300,24550,24550,24550,24550,0
20240718,153000,3992287300,24550,24550,24550,24550,2930
20240718,152900,3920355800,24600,24600,24600,24600,0
20240718,152800,3920355800,24600,24600,24600,24600,0
20240718,152700,3920355800,24600,24600,24600,24600,0
20240718,152600,3920355800,24600,24600,24600,24600,0
20240718,152500,3920355800,24600,24600,24600,24600,0
20240718,152400,3920355800,24600,24600,24600,24600,0
20240718,152300,3920355800,24600,24600,24600,24600,0
20240718,152200,3920355800,24600,24600,24600,24600,0
20240718,152100,3920355800,24600,24600,24600,24600,0
20240718,152000,3920355800,24600,24600,24600,24600,0
20240718,151900,3920355800,24600,24450,24600,24350,862
20240718,151800,3899260250,24400,24450,24450,24400,168
20240718,151700,3895153550,24450,24400,24600,24400,2224
20240718,151600,3840721600,24300,24300,24400,24300,551
20240718,151500,3827328800,24300,24250,24500,24200,2106
20240718,151400,3775940350,24300,24350,24350,24250,638
20240718,151300,3760446450,24350,24300,24350,24250,232
20240718,151200,3754807000,24350,24250,24350,24200,335
20240718,151100,3746665450,24350,24200,24350,24200,2159
20240718,151000,3694360400,24150,24200,24200,24150,353
20240718,150900,3685824550,24200,24150,24200,24150,26
20240718,150800,3685195400,24200,24150,24200,24050,1429
20240718,150700,3650684350,24150,24100,24200,24100,590
20240718,150600,3636463800,24150,24200,24200,24150,153
20240718,150500,3632767100,24200,24200,24200,24200,75
20240718,150400,3630952100,24100,24100,24250,24100,1088
20240718,150300,3604645500,24100,24100,24100,24100,10
20240718,150200,3604404500,24100,24100,24100,24050,470
20240718,150100,3593096200,24100,24100,24100,24100,1113
20240718,150000,3566272900,24150,24100,24150,24100,53
20240718,145900,3564994950,24100,24150,24150,24100,574
20240718,145800,3551151450,24150,24150,24150,24150,25
20240718,145700,3550547700,24050,24100,24100,24050,594
20240718,145600,3536234800,24100,24100,24100,24100,14
20240718,145500,3535897400,24100,24050,24100,24050,86
20240718,145400,3533827300,24050,24100,24100,24050,119
20240718,145300,3530965150,24100,24200,24200,24100,663
20240718,145200,3514983300,24150,24200,24200,24150,143
20240718,145100,3511522750,24200,24150,24200,24150,34
20240718,145000,3510700950,24200,24200,24250,24100,499
20240718,144900,3498665100,24300,24150,24300,24150,46
20240718,144800,3497551100,24150,24150,24150,24100,266
20240718,144700,3491129200,24100,24150,24150,24100,622
20240718,144600,3476124450,24250,24300,24300,24200,236
20240718,144500,3470409500,24250,24200,24350,24200,267
20240718,144400,3463937000,24200,24250,24350,24150,343
20240718,144300,3455630700,24350,24250,24350,24250,134
20240718,144200,3452381100,24250,24150,24250,24150,131
20240718,144100,3449208900,24200,24150,24200,24150,53
20240718,144000,3447928900,24150,24100,24150,24100,209
20240718,143900,3442891950,24100,24200,24250,24100,1855
20240718,143800,3398181100,24250,24150,24400,24150,627
20240718,143700,3382988450,24150,24150,24150,24100,203
20240718,143600,3378086050,24050,24050,24050,24050,438
20240718,143500,3367552150,24050,23950,24050,23950,521
20240718,143400,3355042600,23900,24000,24600,23900,3937
20240718,143300,3260071850,24050,23950,24050,23950,259
20240718,143200,3253858000,23800,23800,23900,23800,1135
20240718,143100,3226787650,23750,23800,23850,23750,1284
20240718,143000,3196214350,23750,23850,23850,23750,1720
20240718,142900,3155268500,23850,23800,23900,23800,2754
20240718,142800,3089700950,23900,23950,23950,23850,4631
20240718,142700,2979052900,23950,23950,24000,23950,817
20240718,142600,2959485050,24000,24000,24050,23950,683
20240718,142500,2943118900,23950,24000,24000,23950,1420
20240718,142400,2909097400,24000,24050,24050,24000,315
20240718,142300,2901536950,24050,24000,24050,23950,888
20240718,142200,2880225200,24000,24000,24050,24000,260
20240718,142100,2873979700,24000,24050,24100,24000,390
20240718,142000,2864612450,24050,24050,24050,24000,195
20240718,141900,2859927800,24000,24000,24050,24000,325
20240718,141800,2852120100,24050,24000,24050,24000,2593
20240718,141700,2789885550,24100,24050,24100,24000,263
20240718,141600,2783558400,24050,24100,24100,24050,409
20240718,141500,2773706850,24100,24050,24100,24050,306
20240718,141400,2766334900,24050,24050,24050,24050,212
20240718,141300,2761236300,24000,24100,24100,24000,1271
20240718,141200,2730673550,24100,24100,24100,24100,202
20240718,141100,2725805350,24100,24150,24150,24100,140
20240718,141000,2722427400,24100,24150,24150,24100,253
20240718,140900,2716324400,24100,24100,24100,24100,111
20240718,140800,2713649300,24100,24050,24100,24050,1024
20240718,140700,2688976250,24100,24050,24100,24050,272
20240718,140600,2682426550,24100,24100,24150,24100,2501
20240718,140500,2622151700,24100,24150,24200,24100,748
20240718,140400,2604087650,24150,24150,24200,24150,958
20240718,140300,2580950300,24150,24150,24150,24150,152
20240718,140200,2577279500,24150,24200,24200,24150,102
20240718,140100,2574816150,24150,24150,24200,24150,325
20240718,140000,2566956200,24150,24150,24200,24150,652
20240718,135900,2551207900,24150,24200,24200,24150,522
20240718,135800,2538596550,24200,24200,24200,24200,231
20240718,135700,2533006350,24150,24200,24200,24150,195
20240718,135600,2528292450,24200,24150,24200,24150,168
20240718,135500,2524229450,24150,24250,24250,24150,157
20240718,135400,2520437550,24200,24200,24350,24200,1050
20240718,135300,2494891250,24300,24200,24300,24200,876
20240718,135200,2473631850,24250,24100,24250,24100,421
20240718,135100,2463435100,24100,24150,24150,24050,513
20240718,135000,2451067650,24150,24100,24150,24100,448
20240718,134900,2440255950,24100,24100,24150,24000,4664
20240718,134800,2328181000,24100,24100,24150,24100,391
20240718,134700,2318755400,24150,24150,24150,24100,1220
20240718,134600,2289344950,24150,24100,24150,24050,867
20240718,134500,2268439850,24150,24200,24250,24100,1126
20240718,134400,2241234400,24250,24250,24250,24200,583
20240718,134300,2227121750,24200,24200,24250,24200,947
20240718,134200,2204202100,24200,24250,24250,24200,518
20240718,134100,2191644100,24300,24300,24350,24300,591
20240718,134000,2177278700,24350,24300,24350,24300,182
20240718,133900,2172854750,24300,24300,24300,24300,152
20240718,133800,2169161150,24300,24300,24350,24300,140
20240718,133700,2165757200,24300,24350,24350,24300,184
20240718,133600,2161281950,24350,24350,24400,24350,178
20240718,133500,2156947400,24350,24400,24400,24350,681
20240718,133400,2140340000,24400,24350,24400,24350,134
20240718,133300,2137070450,24400,24400,24450,24400,347
20240718,133200,2128603400,24450,24350,24450,24350,308
20240718,133100,2121091300,24350,24350,24350,24350,348
20240718,133000,2112617500,24350,24300,24350,24300,3890
20240718,132900,2018085400,24250,24400,24400,24250,3225
20240718,132800,1939660600,24400,24450,24450,24400,296
20240718,132700,1932431000,24450,24400,24450,24400,660
20240718,132600,1916302750,24400,24400,24400,24400,180
20240718,132500,1911910750,24400,24550,24550,24400,5948
20240718,132400,1766275700,24600,24650,24650,24600,807
20240718,132300,1746421500,24650,24700,24750,24650,1834
20240718,132200,1701180500,24750,24750,24750,24700,76
20240718,132100,1699302000,24750,24750,24750,24750,0
20240718,132000,1699302000,24750,24750,24750,24750,0
20240718,131900,1699302000,24750,24750,24850,24750,77
20240718,131800,1697393750,24750,24750,24750,24750,30
20240718,131700,1696651250,24800,24750,24800,24750,74
20240718,131600,1694817000,24800,24800,24800,24800,2
20240718,131500,1694767400,24800,24750,24800,24750,42
20240718,131400,1693726650,24750,24750,24750,24750,21
20240718,131300,1693206900,24800,24800,24800,24800,0
20240718,131200,1693206900,24800,24800,24800,24800,0
20240718,131100,1693206900,24800,24800,24800,24800,0
20240718,131000,1693206900,24800,24700,24800,24700,205
20240718,130900,1688123300,24700,24700,24700,24700,1
20240718,130800,1688098600,24800,24800,24800,24800,0
20240718,130700,1688098600,24800,24800,24800,24800,30
20240718,130600,1687354600,24700,24700,24700,24700,60
20240718,130500,1685872600,24750,24750,24800,24750,52
20240718,130400,1684585500,24700,24700,24700,24700,1
20240718,130300,1684560800,24800,24750,24800,24750,108
20240718,130200,1681886550,24750,24750,24750,24750,0
20240718,130100,1681886550,24750,24750,24750,24750,180
20240718,130000,1677431550,24750,24750,24750,24750,0
20240718,125900,1677431550,24750,24800,24800,24750,26
20240718,125800,1676786800,24750,24750,24750,24750,395
20240718,125700,1667010550,24700,24700,24700,24700,280
20240718,125600,1660094550,24750,24750,24750,24750,0
20240718,125500,1660094550,24750,24700,24750,24700,43
20240718,125400,1659030350,24750,24750,24750,24750,0
20240718,125300,1659030350,24750,24750,24750,24750,8
20240718,125200,1658832350,24750,24750,24750,24700,5
20240718,125100,1658708650,24750,24750,24750,24750,30
20240718,125000,1657966150,24700,24700,24700,24700,69
20240718,124900,1656261850,24700,24700,24700,24700,331
20240718,124800,1648086150,24700,24700,24700,24700,17
20240718,124700,1647666250,24700,24700,24700,24700,1
20240718,124600,1647641550,24750,24750,24750,24750,10
20240718,124500,1647394050,24700,24750,24750,24700,44
20240718,124400,1646305250,24700,24800,24800,24700,10
20240718,124300,1646057750,24750,24750,24750,24750,18
20240718,124200,1645612250,24750,24750,24750,24750,21
20240718,124100,1645092500,24800,24800,24800,24800,1
20240718,124000,1645067700,24850,24850,24850,24850,0
20240718,123900,1645067700,24850,24850,24850,24850,1
20240718,123800,1645042850,24850,24850,24850,24800,445
20240718,123700,1634006700,24850,24850,24850,24850,1
20240718,123600,1633981850,24850,24850,24850,24850,26
20240718,123500,1633335750,24800,24800,24800,24800,0
20240718,123400,1633335750,24800,24800,24800,24800,0
20240718,123300,1633335750,24800,24800,24800,24800,0
20240718,123200,1633335750,24800,24850,24850,24800,26
20240718,123100,1632689700,24800,24850,24850,24800,65
20240718,123000,1631077600,24850,24850,24850,24850,48
20240718,122900,1629884800,24850,24850,24850,24850,30
20240718,122800,1629139300,24850,24850,24850,24850,0
20240718,122700,1629139300,24850,24850,24850,24850,27
20240718,122600,1628468350,24850,24850,24850,24850,2
20240718,122500,1628418650,24850,24850,24850,24850,26
20240718,122400,1627772550,24850,24850,24850,24850,165
20240718,122300,1623672300,24950,24950,24950,24950,1
20240718,122200,1623647350,24850,24850,24850,24850,1
20240718,122100,1623622500,24950,24800,24950,24800,3936
20240718,122000,1525996300,24750,24800,24800,24750,35
20240718,121900,1525128800,24800,24800,24800,24800,10
20240718,121800,1524880800,24800,24700,24800,24700,13
20240718,121700,1524558500,24800,24700,24800,24700,119
20240718,121600,1521615450,24700,24700,24700,24650,38
20240718,121500,1520677450,24700,24700,24700,24700,8
20240718,121400,1520479850,24700,24700,24700,24700,23
20240718,121300,1519911750,24650,24650,24650,24650,1
20240718,121200,1519887100,24650,24650,24750,24650,629
20240718,121100,1504379700,24700,24700,24700,24700,11
20240718,121000,1504108000,24650,24700,24700,24650,17
20240718,120900,1503688150,24750,24750,24750,24750,0
20240718,120800,1503688150,24750,24750,24750,24750,0
20240718,120700,1503688150,24750,24700,24750,24700,12
20240718,120600,1503391250,24750,24600,24750,24600,607
20240718,120500,1488409450,24600,24700,24700,24600,16
20240718,120400,1488014350,24700,24650,24700,24600,307
20240718,120300,1480456600,24700,24700,24700,24700,0
20240718,120200,1480456600,24700,24700,24700,24700,0
20240718,120100,1480456600,24700,24700,24700,24700,3
20240718,120000,1480382500,24700,24750,24750,24700,136
20240718,115900,1477022650,24750,24750,24800,24750,26
20240718,115800,1476377950,24750,24750,24750,24750,201
20240718,115700,1471403200,24750,24750,24750,24750,0
20240718,115600,1471403200,24750,24750,24800,24750,180
20240718,115500,1466946950,24750,24700,24750,24700,2
20240718,115400,1466897500,24750,24750,24750,24750,600
20240718,115300,1452047500,24750,24750,24750,24750,0
20240718,115200,1452047500,24750,24800,24800,24750,33
20240718,115100,1451229450,24900,24800,24900,24800,83
20240718,115000,1449168800,24800,24800,24800,24800,1
20240718,114900,1449144000,24850,24850,24850,24850,0
20240718,114800,1449144000,24850,24850,24850,24850,5
20240718,114700,1449019750,24850,24850,24950,24850,86
20240718,114600,1446882550,24750,24750,24750,24750,51
20240718,114500,1445620300,24850,24750,24850,24750,14
20240718,114400,1445272500,24850,24850,24850,24850,0
20240718,114300,1445272500,24850,24850,24850,24850,25
20240718,114200,1444651250,24750,24750,24750,24750,0
20240718,114100,1444651250,24750,24750,24750,24750,1
20240718,114000,1444626500,24850,24850,24850,24750,44
20240718,113900,1443533200,24750,24750,24750,24750,0
20240718,113800,1443533200,24750,24750,24750,24750,100
20240718,113700,1441058200,24750,24750,24750,24750,0
20240718,113600,1441058200,24750,24800,24800,24750,201
20240718,113500,1436083350,24850,24850,24850,24850,0
20240718,113400,1436083350,24850,24750,24850,24750,29
20240718,113300,1435363100,24800,24800,24800,24800,0
20240718,113200,1435363100,24800,24800,24800,24800,20
20240718,113100,1434867100,24750,24800,24800,24750,55
20240718,113000,1433504800,24850,24850,24850,24850,0
20240718,112900,1433504800,24850,24750,24850,24750,256
20240718,112800,1427154800,24800,24800,24800,24800,4
20240718,112700,1427055600,24800,24800,24800,24800,0
20240718,112600,1427055600,24800,24800,24800,24800,30
20240718,112500,1426311600,24750,24850,24850,24750,2
20240718,112400,1426262000,24750,24750,24750,24750,157
20240718,112300,1422376250,24850,24850,24850,24850,27
20240718,112200,1421705300,24750,24750,24750,24750,0
20240718,112100,1421705300,24750,24750,24750,24750,1
20240718,112000,1421680550,24750,24800,24800,24750,53
20240718,111900,1420368650,24800,24800,24800,24800,68
20240718,111800,1418682250,24800,24850,24950,24800,208
20240718,111700,1413517950,24850,24850,24850,24850,30
20240718,111600,1412772450,24800,24800,24800,24800,63
20240718,111500,1411210050,24800,24800,24800,24800,280
20240718,111400,1404266050,24800,24800,24800,24800,1
20240718,111300,1404241250,24800,24800,24800,24800,30
20240718,111200,1403497250,24750,24750,24750,24750,0
20240718,111100,1403497250,24750,24700,24750,24700,112
20240718,111000,1400726450,24750,24750,24750,24750,6
20240718,110900,1400577950,24750,24750,24750,24700,12
20240718,110800,1400281300,24700,24700,24750,24700,164
20240718,110700,1396224600,24600,24600,24600,24600,0
20240718,110600,1396224600,24600,24550,24700,24550,1806
20240718,110500,1351858850,24700,24750,24750,24600,629
20240718,110400,1336373550,24750,24750,24750,24750,2
20240718,110300,1336324050,24750,24750,24750,24750,39
20240718,110200,1335358800,24850,24800,24850,24800,87
20240718,110100,1333201150,24850,24800,24850,24750,212
20240718,110000,1327948500,24800,24800,24800,24800,1
20240718,105900,1327923700,24800,24800,24800,24800,1
20240718,105800,1327898900,24800,24800,24800,24800,0
20240718,105700,1327898900,24800,24800,24800,24800,0
20240718,105600,1327898900,24800,24800,24800,24750,154
20240718,105500,1324080650,24800,24800,24800,24800,1
20240718,105400,1324055850,24850,24900,24900,24850,303
20240718,105300,1316526200,24900,24900,24900,24900,2
20240718,105200,1316476400,24950,24950,24950,24950,30
20240718,105100,1315727900,24850,24900,24900,24850,121
20240718,105000,1312715200,24950,24950,24950,24950,21
20240718,104900,1312191250,24950,24950,24950,24950,165
20240718,104800,1308074500,25000,25050,25050,25000,222
20240718,104700,1302521200,25050,24950,25050,24950,203
20240718,104600,1297445900,24950,24950,24950,24950,1
20240718,104500,1297420950,25000,24950,25000,24950,35
20240718,104400,1296546450,24950,24950,24950,24950,10
20240718,104300,1296296950,25000,25000,25000,25000,327
20240718,104200,1288121950,24950,24950,24950,24950,50
20240718,104100,1286874450,24950,24850,24950,24850,346
20240718,104000,1278270700,24850,24850,24850,24850,242
20240718,103900,1272257000,24900,24900,24900,24900,25
20240718,103800,1271634500,24850,24800,24850,24800,417
20240718,103700,1261274600,24850,24900,24900,24850,256
20240718,103600,1254909200,24950,24950,24950,24950,27
20240718,103500,1254235550,25000,24950,25000,24950,201
20240718,103400,1249220550,24950,24950,24950,24950,25
20240718,103300,1248596800,24950,24950,24950,24950,0
20240718,103200,1248596800,24950,24900,24950,24900,14
20240718,103100,1248247550,24950,24900,24950,24900,26
20240718,103000,1247598900,24900,24900,24900,24900,25
20240718,102900,1246976400,24850,24850,24850,24850,30
20240718,102800,1246230900,24850,24850,24850,24850,0
20240718,102700,1246230900,24850,24850,24850,24850,3
20240718,102600,1246156350,24950,24950,24950,24850,28
20240718,102500,1245459850,24900,24900,24900,24900,18
20240718,102400,1245011650,24900,24900,24900,24900,4
20240718,102300,1244912050,24900,24850,24950,24850,66
20240718,102200,1243269700,24850,24850,24850,24850,22
20240718,102100,1242723000,24850,24800,25000,24650,1733
20240718,102000,1199836100,24850,24850,24850,24850,8
20240718,101900,1199637300,24800,24800,24800,24800,20
20240718,101800,1199141300,24850,24850,24850,24800,80
20240718,101700,1197153350,24850,24750,24850,24750,56
20240718,101600,1195764350,24750,24700,24750,24700,169
20240718,101500,1191581650,24750,24750,24750,24750,5
20240718,101400,1191457900,24750,24750,24750,24750,3
20240718,101300,1191383650,24750,24750,24750,24650,76
20240718,101200,1189506150,24700,24700,24700,24700,7
20240718,101100,1189333250,24750,24750,24750,24750,35
20240718,101000,1188467000,24750,24600,24750,24600,1302
20240718,100900,1156412700,24600,24650,24650,24600,691
20240718,100800,1139413850,24650,24650,24650,24600,704
20240718,100700,1122094250,24650,24700,24700,24650,231
20240718,100600,1116395250,24700,24700,24700,24700,58
20240718,100500,1114962650,24650,24650,24650,24650,401
20240718,100400,1105078000,24650,24650,24650,24600,105
20240718,100300,1102490500,24700,24700,24700,24700,1
20240718,100200,1102465800,24700,24700,24700,24650,51
20240718,100100,1101206200,24650,24750,24750,24650,1000
20240718,100000,1076522650,24800,24800,24850,24800,24
20240718,095900,1075927200,24850,24900,24900,24850,357
20240718,095800,1067055650,24900,24900,24900,24900,319
20240718,095700,1059112550,25000,24800,25000,24800,1041
20240718,095600,1033173150,24800,24650,24800,24650,253
20240718,095500,1026916600,24700,24650,24700,24650,118
20240718,095400,1024005300,24700,24500,24700,24500,1049
20240718,095300,998178950,24500,24550,24550,24500,416
20240718,095200,987971150,24550,24550,24550,24550,3
20240718,095100,987897500,24600,24550,24600,24550,360
20240718,095000,979048250,24550,24550,24550,24550,275
20240718,094900,972297000,24600,24600,24600,24600,9
20240718,094800,972075600,24600,24600,24600,24600,203
20240718,094700,967081800,24600,24600,24600,24600,104
20240718,094600,964523400,24600,24550,24600,24550,132
20240718,094500,961282550,24600,24500,24600,24500,280
20240718,094400,954422400,24500,24500,24600,24400,3227
20240718,094300,875542650,24500,24600,24650,24500,2486
20240718,094200,814537200,24650,24750,24800,24600,5060
20240718,094100,689970450,24750,24800,24800,24750,1034
20240718,094000,664330400,24800,24800,24800,24800,206
20240718,093900,659221600,24750,24750,24750,24750,0
20240718,093800,659221600,24750,24700,24800,24700,285
20240718,093700,652181700,24700,24700,24700,24700,0
20240718,093600,652181700,24700,24700,24700,24700,144
20240718,093500,648624900,24700,24750,24800,24700,206
20240718,093400,643535350,24800,24800,24800,24800,0
20240718,093300,643535350,24800,24900,24900,24750,1248
20240718,093200,612574600,24900,24950,24950,24900,1213
20240718,093100,582370550,24950,24950,24950,24950,439
20240718,093000,571417500,24950,24950,24950,24950,109
20240718,092900,568697950,24850,24850,24850,24850,0
20240718,092800,568697950,24850,24850,24900,24850,515
20240718,092700,555892400,24800,24750,24800,24750,242
20240718,092600,549891800,24800,24750,24800,24700,133
20240718,092500,546604750,24750,24750,24750,24750,102
20240718,092400,544080250,24700,24700,24700,24700,41
20240718,092300,543067550,24700,24700,24700,24700,6
20240718,092200,542919350,24650,24700,24850,24650,2209
20240718,092100,488331900,24700,24800,24850,24700,5199
20240718,092000,359539900,24750,24800,24800,24750,27
20240718,091900,358870450,24800,24800,24800,24800,221
20240718,091800,353389650,24800,24850,24850,24800,115
20240718,091700,350532950,24850,24850,24900,24850,8
20240718,091600,350333900,24900,24950,24950,24900,29
20240718,091500,349611750,24900,24800,24950,24800,27
20240718,091400,348939450,24800,24800,24800,24800,130
20240718,091300,345715450,24800,24850,24850,24800,326
20240718,091200,337620600,24900,24900,24950,24900,101
20240718,091100,335102350,24900,24900,24900,24900,42
20240718,091000,334056550,24900,24900,24900,24900,10
20240718,090900,333807550,24850,24850,24950,24800,409
20240718,090800,323644050,24800,24650,24800,24650,604
20240718,090700,308743700,24650,24750,24750,24650,900
20240718,090600,286509350,24750,24850,24850,24750,166
20240718,090500,282388800,24800,24800,24850,24800,17
20240718,090400,281967150,24750,24850,24850,24700,1051
20240718,090300,255941100,24800,24950,24950,24600,3171
20240718,090200,177310300,25000,25100,25100,24950,4145
20240718,090100,73670450,25150,25200,25200,25150,396
20240718,090000,63709800,25150,25300,25300,25150,2519