KissMeData/042000/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192200,16766623700,28500,28500,28500,28500,12162
20240718,192100,16766623700,28500,28500,28500,28500,0
20240718,192000,16766623700,28500,28500,28500,28500,0
20240718,191900,16766623700,28500,28500,28500,28500,0
20240718,191800,16766623700,28500,28500,28500,28500,0
20240718,191700,16766623700,28500,28500,28500,28500,0
20240718,191600,16766623700,28500,28500,28500,28500,0
20240718,191500,16766623700,28500,28500,28500,28500,0
20240718,191400,16766623700,28500,28500,28500,28500,0
20240718,191300,16766623700,28500,28500,28500,28500,0
20240718,191200,16766623700,28500,28500,28500,28500,0
20240718,191100,16766623700,28500,28500,28500,28500,0
20240718,191000,16766623700,28500,28500,28500,28500,0
20240718,190900,16766623700,28500,28500,28500,28500,0
20240718,190800,16766623700,28500,28500,28500,28500,0
20240718,190700,16766623700,28500,28500,28500,28500,0
20240718,190600,16766623700,28500,28500,28500,28500,0
20240718,190500,16766623700,28500,28500,28500,28500,0
20240718,190400,16766623700,28500,28500,28500,28500,0
20240718,190300,16766623700,28500,28500,28500,28500,0
20240718,190200,16766623700,28500,28500,28500,28500,0
20240718,190100,16766623700,28500,28500,28500,28500,0
20240718,190000,16766623700,28500,28500,28500,28500,0
20240718,185900,16766623700,28500,28500,28500,28500,0
20240718,185800,16766623700,28500,28500,28500,28500,0
20240718,185700,16766623700,28500,28500,28500,28500,0
20240718,185600,16766623700,28500,28500,28500,28500,0
20240718,185500,16766623700,28500,28500,28500,28500,0
20240718,185400,16766623700,28500,28500,28500,28500,0
20240718,185300,16766623700,28500,28500,28500,28500,0
20240718,185200,16766623700,28500,28500,28500,28500,12162
20240718,185100,16766623700,28500,28500,28500,28500,0
20240718,185000,16766623700,28500,28500,28500,28500,0
20240718,184900,16766623700,28500,28500,28500,28500,0
20240718,184800,16766623700,28500,28500,28500,28500,0
20240718,184700,16766623700,28500,28500,28500,28500,0
20240718,184600,16766623700,28500,28500,28500,28500,0
20240718,184500,16766623700,28500,28500,28500,28500,0
20240718,184400,16766623700,28500,28500,28500,28500,0
20240718,184300,16766623700,28500,28500,28500,28500,0
20240718,184200,16766623700,28500,28500,28500,28500,0
20240718,184100,16766623700,28500,28500,28500,28500,0
20240718,184000,16766623700,28500,28500,28500,28500,0
20240718,183900,16766623700,28500,28500,28500,28500,0
20240718,183800,16766623700,28500,28500,28500,28500,0
20240718,183700,16766623700,28500,28500,28500,28500,0
20240718,183600,16766623700,28500,28500,28500,28500,0
20240718,183500,16766623700,28500,28500,28500,28500,0
20240718,183400,16766623700,28500,28500,28500,28500,0
20240718,183300,16766623700,28500,28500,28500,28500,0
20240718,183200,16766623700,28500,28500,28500,28500,0
20240718,183100,16766623700,28500,28500,28500,28500,0
20240718,183000,16766623700,28500,28500,28500,28500,0
20240718,182900,16766623700,28500,28500,28500,28500,0
20240718,182800,16766623700,28500,28500,28500,28500,0
20240718,182700,16766623700,28500,28500,28500,28500,0
20240718,182600,16766623700,28500,28500,28500,28500,0
20240718,182500,16766623700,28500,28500,28500,28500,0
20240718,182400,16766623700,28500,28500,28500,28500,0
20240718,182300,16766623700,28500,28500,28500,28500,0
20240718,182200,16766623700,28500,28500,28500,28500,12162
20240718,182100,16766623700,28500,28500,28500,28500,0
20240718,182000,16766623700,28500,28500,28500,28500,0
20240718,181900,16766623700,28500,28500,28500,28500,0
20240718,181800,16766623700,28500,28500,28500,28500,0
20240718,181700,16766623700,28500,28500,28500,28500,0
20240718,181600,16766623700,28500,28500,28500,28500,0
20240718,181500,16766623700,28500,28500,28500,28500,0
20240718,181400,16766623700,28500,28500,28500,28500,0
20240718,181300,16766623700,28500,28500,28500,28500,0
20240718,181200,16766623700,28500,28500,28500,28500,0
20240718,181100,16766623700,28500,28500,28500,28500,0
20240718,181000,16766623700,28500,28500,28500,28500,0
20240718,180900,16766623700,28500,28500,28500,28500,0
20240718,180800,16766623700,28500,28500,28500,28500,0
20240718,180700,16766623700,28500,28500,28500,28500,0
20240718,180600,16766623700,28500,28500,28500,28500,0
20240718,180500,16766623700,28500,28500,28500,28500,0
20240718,180400,16766623700,28500,28500,28500,28500,0
20240718,180300,16766623700,28500,28500,28500,28500,0
20240718,180200,16766623700,28500,28500,28500,28500,0
20240718,180100,16766623700,28500,28500,28500,28500,0
20240718,180000,16766623700,28500,28500,28500,28500,0
20240718,175900,16766623700,28500,28500,28500,28500,0
20240718,175800,16766623700,28500,28500,28500,28500,0
20240718,175700,16766623700,28500,28500,28500,28500,0
20240718,175600,16766623700,28500,28500,28500,28500,0
20240718,175500,16766623700,28500,28500,28500,28500,0
20240718,175400,16766623700,28500,28500,28500,28500,0
20240718,175300,16766623700,28500,28500,28500,28500,0
20240718,175200,16766623700,28500,28500,28500,28500,12162
20240718,175100,16766623700,28500,28500,28500,28500,0
20240718,175000,16766623700,28500,28500,28500,28500,0
20240718,174900,16766623700,28500,28500,28500,28500,0
20240718,174800,16766623700,28500,28500,28500,28500,0
20240718,174700,16766623700,28500,28500,28500,28500,0
20240718,174600,16766623700,28500,28500,28500,28500,0
20240718,174500,16766623700,28500,28500,28500,28500,0
20240718,174400,16766623700,28500,28500,28500,28500,0
20240718,174300,16766623700,28500,28500,28500,28500,0
20240718,174200,16766623700,28500,28500,28500,28500,0
20240718,174100,16766623700,28500,28500,28500,28500,0
20240718,174000,16766623700,28500,28500,28500,28500,0
20240718,173900,16766623700,28500,28500,28500,28500,0
20240718,173800,16766623700,28500,28500,28500,28500,0
20240718,173700,16766623700,28500,28500,28500,28500,0
20240718,173600,16766623700,28500,28500,28500,28500,0
20240718,173500,16766623700,28500,28500,28500,28500,0
20240718,173400,16766623700,28500,28500,28500,28500,0
20240718,173300,16766623700,28500,28500,28500,28500,0
20240718,173200,16766623700,28500,28500,28500,28500,0
20240718,173100,16766623700,28500,28500,28500,28500,0
20240718,173000,16766623700,28500,28500,28500,28500,0
20240718,172900,16766623700,28500,28500,28500,28500,0
20240718,172800,16766623700,28500,28500,28500,28500,0
20240718,172700,16766623700,28500,28500,28500,28500,0
20240718,172600,16766623700,28500,28500,28500,28500,0
20240718,172500,16766623700,28500,28500,28500,28500,0
20240718,172400,16766623700,28500,28500,28500,28500,0
20240718,172300,16766623700,28500,28500,28500,28500,0
20240718,172200,16766623700,28500,28500,28500,28500,12162
20240718,172100,16766623700,28500,28500,28500,28500,0
20240718,172000,16766623700,28500,28500,28500,28500,0
20240718,171900,16766623700,28500,28500,28500,28500,0
20240718,171800,16766623700,28500,28500,28500,28500,0
20240718,171700,16766623700,28500,28500,28500,28500,0
20240718,171600,16766623700,28500,28500,28500,28500,0
20240718,171500,16766623700,28500,28500,28500,28500,0
20240718,171400,16766623700,28500,28500,28500,28500,0
20240718,171300,16766623700,28500,28500,28500,28500,0
20240718,171200,16766623700,28500,28500,28500,28500,0
20240718,171100,16766623700,28500,28500,28500,28500,0
20240718,171000,16766623700,28500,28500,28500,28500,0
20240718,170900,16766623700,28500,28500,28500,28500,0
20240718,170800,16766623700,28500,28500,28500,28500,0
20240718,170700,16766623700,28500,28500,28500,28500,0
20240718,170600,16766623700,28500,28500,28500,28500,0
20240718,170500,16766623700,28500,28500,28500,28500,0
20240718,170400,16766623700,28500,28500,28500,28500,0
20240718,170300,16766623700,28500,28500,28500,28500,0
20240718,170200,16766623700,28500,28500,28500,28500,0
20240718,170100,16766623700,28500,28500,28500,28500,0
20240718,170000,16766623700,28500,28500,28500,28500,0
20240718,165900,16766623700,28500,28500,28500,28500,0
20240718,165800,16766623700,28500,28500,28500,28500,0
20240718,165700,16766623700,28500,28500,28500,28500,0
20240718,165600,16766623700,28500,28500,28500,28500,0
20240718,165500,16766623700,28500,28500,28500,28500,0
20240718,165400,16766623700,28500,28500,28500,28500,0
20240718,165300,16766623700,28500,28500,28500,28500,0
20240718,165200,16766623700,28500,28500,28500,28500,12162
20240718,165100,16766623700,28500,28500,28500,28500,0
20240718,165000,16766623700,28500,28500,28500,28500,0
20240718,164900,16766623700,28500,28500,28500,28500,0
20240718,164800,16766623700,28500,28500,28500,28500,0
20240718,164700,16766623700,28500,28500,28500,28500,0
20240718,164600,16766623700,28500,28500,28500,28500,0
20240718,164500,16766623700,28500,28500,28500,28500,0
20240718,164400,16766623700,28500,28500,28500,28500,0
20240718,164300,16766623700,28500,28500,28500,28500,0
20240718,164200,16766623700,28500,28500,28500,28500,0
20240718,164100,16766623700,28500,28500,28500,28500,0
20240718,164000,16766623700,28500,28500,28500,28500,0
20240718,163900,16766623700,28500,28500,28500,28500,0
20240718,163800,16766623700,28500,28500,28500,28500,0
20240718,163700,16766623700,28500,28500,28500,28500,0
20240718,163600,16766623700,28500,28500,28500,28500,0
20240718,163500,16766623700,28500,28500,28500,28500,0
20240718,163400,16766623700,28500,28500,28500,28500,0
20240718,163300,16766623700,28500,28500,28500,28500,0
20240718,163200,16766623700,28500,28500,28500,28500,0
20240718,163100,16766623700,28500,28500,28500,28500,0
20240718,163000,16766623700,28500,28500,28500,28500,0
20240718,162900,16766623700,28500,28500,28500,28500,0
20240718,162800,16766623700,28500,28500,28500,28500,0
20240718,162700,16766623700,28500,28500,28500,28500,0
20240718,162600,16766623700,28500,28500,28500,28500,0
20240718,162500,16766623700,28500,28500,28500,28500,0
20240718,162400,16766623700,28500,28500,28500,28500,0
20240718,162300,16766623700,28500,28500,28500,28500,0
20240718,162200,16766623700,28500,28500,28500,28500,12162
20240718,162100,16766623700,28500,28500,28500,28500,0
20240718,162000,16766623700,28500,28500,28500,28500,0
20240718,161900,16766623700,28500,28500,28500,28500,0
20240718,161800,16766623700,28500,28500,28500,28500,0
20240718,161700,16766623700,28500,28500,28500,28500,0
20240718,161600,16766623700,28500,28500,28500,28500,0
20240718,161500,16766623700,28500,28500,28500,28500,0
20240718,161400,16766623700,28500,28500,28500,28500,0
20240718,161300,16766623700,28500,28500,28500,28500,0
20240718,161200,16766623700,28500,28500,28500,28500,0
20240718,161100,16766623700,28500,28500,28500,28500,0
20240718,161000,16766623700,28500,28500,28500,28500,0
20240718,160900,16766623700,28500,28500,28500,28500,0
20240718,160800,16766623700,28500,28500,28500,28500,0
20240718,160700,16766623700,28500,28500,28500,28500,0
20240718,160600,16766623700,28500,28500,28500,28500,0
20240718,160500,16766623700,28500,28500,28500,28500,0
20240718,160400,16766623700,28500,28500,28500,28500,0
20240718,160300,16766623700,28500,28500,28500,28500,0
20240718,160200,16766623700,28500,28500,28500,28500,0
20240718,160100,16766623700,28500,28500,28500,28500,0
20240718,160000,16766623700,28500,28500,28500,28500,0
20240718,155900,16766623700,28500,28500,28500,28500,0
20240718,155800,16766623700,28500,28500,28500,28500,0
20240718,155700,16766623700,28500,28500,28500,28500,0
20240718,155600,16766623700,28500,28500,28500,28500,0
20240718,155500,16766623700,28500,28500,28500,28500,0
20240718,155400,16766623700,28500,28500,28500,28500,0
20240718,155300,16766623700,28500,28500,28500,28500,0
20240718,155200,16766623700,28500,28500,28500,28500,12162
20240718,155100,16766623700,28500,28500,28500,28500,0
20240718,155000,16766623700,28500,28500,28500,28500,0
20240718,154900,16766623700,28500,28500,28500,28500,0
20240718,154800,16766623700,28500,28500,28500,28500,0
20240718,154700,16766623700,28500,28500,28500,28500,0
20240718,154600,16766623700,28500,28500,28500,28500,0
20240718,154500,16766623700,28500,28500,28500,28500,0
20240718,154400,16766623700,28500,28500,28500,28500,0
20240718,154300,16766623700,28500,28500,28500,28500,0
20240718,154200,16766623700,28500,28500,28500,28500,0
20240718,154100,16766623700,28500,28500,28500,28500,0
20240718,154000,16766623700,28500,28500,28500,28500,0
20240718,153900,16766623700,28500,28500,28500,28500,0
20240718,153800,16766623700,28500,28500,28500,28500,0
20240718,153700,16766623700,28500,28500,28500,28500,0
20240718,153600,16766623700,28500,28500,28500,28500,0
20240718,153500,16766623700,28500,28500,28500,28500,0
20240718,153400,16766623700,28500,28500,28500,28500,0
20240718,153300,16766623700,28500,28500,28500,28500,0
20240718,153200,16766623700,28500,28500,28500,28500,0
20240718,153100,16766623700,28500,28500,28500,28500,0
20240718,153000,16766623700,28500,28500,28500,28500,12162
20240718,152900,16420006700,28350,28350,28350,28350,0
20240718,152800,16420006700,28350,28350,28350,28350,0
20240718,152700,16420006700,28350,28350,28350,28350,0
20240718,152600,16420006700,28350,28350,28350,28350,0
20240718,152500,16420006700,28350,28350,28350,28350,0
20240718,152400,16420006700,28350,28350,28350,28350,0
20240718,152300,16420006700,28350,28350,28350,28350,0
20240718,152200,16420006700,28350,28350,28350,28350,0
20240718,152100,16420006700,28350,28350,28350,28350,0
20240718,152000,16420006700,28350,28350,28350,28350,0
20240718,151900,16420006700,28350,28350,28400,28300,1556
20240718,151800,16375870800,28300,28350,28350,28250,1015
20240718,151700,16347145100,28300,28300,28350,28250,1127
20240718,151600,16315259600,28300,28250,28350,28250,2346
20240718,151500,16248865600,28250,28250,28300,28200,280
20240718,151400,16240953950,28250,28250,28250,28200,1201
20240718,151300,16207037550,28250,28300,28300,28250,506
20240718,151200,16192735200,28300,28250,28300,28200,5861
20240718,151100,16026920050,28200,28250,28250,28200,362
20240718,151000,16016698350,28250,28250,28250,28200,1074
20240718,150900,15986370750,28250,28250,28250,28200,851
20240718,150800,15962334950,28200,28200,28250,28200,413
20240718,150700,15950680050,28250,28250,28250,28200,510
20240718,150600,15936279300,28250,28250,28250,28200,1792
20240718,150500,15885661800,28250,28250,28250,28200,1035
20240718,150400,15856435750,28200,28150,28250,28150,1860
20240718,150300,15803935000,28200,28150,28200,28150,1727
20240718,150200,15755294600,28200,28200,28200,28200,1076
20240718,150100,15724951400,28200,28200,28250,28200,493
20240718,150000,15711040800,28250,28200,28250,28200,711
20240718,145900,15690960050,28250,28200,28250,28200,1003
20240718,145800,15662660000,28250,28250,28250,28200,89
20240718,145700,15660149750,28150,28250,28300,28150,3814
20240718,145600,15552561200,28250,28250,28250,28200,406
20240718,145500,15541096900,28250,28250,28250,28200,245
20240718,145400,15534179300,28250,28250,28300,28250,1919
20240718,145300,15479958950,28200,28150,28200,28150,427
20240718,145200,15467919600,28200,28150,28200,28150,106
20240718,145100,15464932100,28200,28200,28250,28200,992
20240718,145000,15436940950,28200,28200,28200,28150,995
20240718,144900,15408898550,28200,28150,28200,28100,1270
20240718,144800,15373117750,28150,28200,28300,28150,2148
20240718,144700,15312503200,28200,28200,28250,28200,663
20240718,144600,15293803200,28200,28200,28300,28200,813
20240718,144500,15270841950,28250,28250,28250,28200,890
20240718,144400,15245714300,28200,28250,28250,28200,778
20240718,144300,15223771150,28250,28300,28300,28250,1698
20240718,144200,15175791650,28300,28250,28350,28250,1395
20240718,144100,15136312350,28300,28250,28300,28200,710
20240718,144000,15116236400,28250,28200,28250,28200,119
20240718,143900,15112877250,28250,28250,28300,28250,1413
20240718,143800,15072931300,28250,28250,28250,28250,414
20240718,143700,15061235800,28250,28200,28250,28150,554
20240718,143600,15045610250,28250,28200,28250,28150,2178
20240718,143500,14984166600,28200,28150,28200,28100,280
20240718,143400,14976284650,28200,28100,28200,28100,1614
20240718,143300,14930820200,28150,28150,28200,28100,1387
20240718,143200,14891787000,28100,28100,28150,28100,402
20240718,143100,14880483550,28050,28100,28150,28050,3523
20240718,143000,14781498250,28050,28050,28100,28000,778
20240718,142900,14759655450,28100,28100,28100,28050,268
20240718,142800,14752133750,28050,28050,28100,28000,662
20240718,142700,14733575100,28050,28050,28100,27950,7985
20240718,142600,14510023400,28100,28050,28100,28000,5099
20240718,142500,14367173800,28050,28050,28100,28050,1420
20240718,142400,14327342750,28050,28050,28100,28050,902
20240718,142300,14302035000,28050,28050,28100,28050,1124
20240718,142200,14270495350,28050,28050,28100,28050,563
20240718,142100,14254697500,28100,28100,28100,28050,302
20240718,142000,14246216800,28050,28050,28100,28050,296
20240718,141900,14237913750,28050,28100,28100,28050,2241
20240718,141800,14174942150,28150,28050,28150,28050,2338
20240718,141700,14109249450,28050,28050,28100,28050,959
20240718,141600,14082349450,28050,28050,28100,28050,201
20240718,141500,14076709200,28100,28050,28100,28050,3211
20240718,141400,13986586650,28100,28150,28150,28100,846
20240718,141300,13962813300,28100,28150,28150,28050,288
20240718,141200,13954729750,28100,28100,28150,28100,372
20240718,141100,13944269700,28100,28100,28100,28050,353
20240718,141000,13934352200,28150,28100,28150,28050,1054
20240718,140900,13904753100,28100,28100,28150,28100,328
20240718,140800,13895529300,28100,28050,28100,28050,9470
20240718,140700,13629801600,28050,28050,28100,28050,543
20240718,140600,13614565400,28100,28100,28100,28050,442
20240718,140500,13602159300,28050,28150,28150,28050,4734
20240718,140400,13469047900,28200,28200,28200,28150,297
20240718,140300,13460686750,28150,28200,28200,28150,1427
20240718,140200,13420448850,28150,28150,28150,28150,336
20240718,140100,13410990450,28150,28150,28150,28100,419
20240718,140000,13399207350,28100,28150,28200,28100,821
20240718,135900,13376093450,28150,28150,28200,28150,731
20240718,135800,13355513100,28150,28200,28200,28150,104
20240718,135700,13352584600,28200,28200,28250,28150,450
20240718,135600,13339905250,28200,28150,28200,28150,24
20240718,135500,13339228950,28150,28150,28200,28150,247
20240718,135400,13332266100,28150,28150,28250,28100,469
20240718,135300,13319053400,28100,28200,28200,28100,3775
20240718,135200,13212787100,28250,28150,28250,28150,846
20240718,135100,13188940750,28150,28200,28250,28100,2461
20240718,135000,13119686950,28100,28200,28200,28100,1015
20240718,134900,13091117550,28200,28250,28250,28150,271
20240718,134800,13083482200,28200,28150,28250,28150,285
20240718,134700,13075440950,28200,28150,28200,28150,505
20240718,134600,13061200950,28150,28250,28250,28150,1738
20240718,134500,13012191800,28200,28250,28300,28200,345
20240718,134400,13002443950,28250,28250,28250,28200,1671
20240718,134300,12955249950,28250,28250,28300,28250,598
20240718,134200,12938356150,28200,28150,28250,28150,356
20240718,134100,12928322650,28150,28200,28200,28150,725
20240718,134000,12907913750,28200,28200,28250,28200,445
20240718,133900,12895364700,28200,28250,28250,28150,564
20240718,133800,12879464100,28200,28200,28200,28200,249
20240718,133700,12872442300,28200,28150,28200,28150,147
20240718,133600,12868302700,28150,28200,28200,28150,1720
20240718,133500,12819838950,28150,28150,28150,28150,364
20240718,133400,12809592350,28150,28150,28200,28150,277
20240718,133300,12801793700,28200,28150,28250,28150,1152
20240718,133200,12769289300,28150,28150,28200,28150,232
20240718,133100,12762758350,28200,28200,28250,28200,119
20240718,133000,12759402350,28200,28200,28250,28150,493
20240718,132900,12745503300,28200,28150,28250,28100,749
20240718,132800,12724390300,28050,28350,28350,28000,10860
20240718,132700,12418669800,28350,28350,28400,28300,1323
20240718,132600,12381156550,28400,28450,28500,28350,1471
20240718,132500,12339366450,28450,28500,28500,28450,268
20240718,132400,12331741750,28450,28450,28450,28450,463
20240718,132300,12318569400,28450,28400,28450,28400,108
20240718,132200,12315502000,28400,28400,28450,28400,180
20240718,132100,12310389950,28450,28450,28500,28450,140
20240718,132000,12306403300,28400,28450,28450,28400,276
20240718,131900,12298564700,28450,28450,28450,28400,577
20240718,131800,12282157700,28450,28450,28550,28450,414
20240718,131700,12270371400,28500,28500,28500,28450,568
20240718,131600,12254183900,28550,28500,28550,28500,163
20240718,131500,12249537600,28500,28550,28550,28500,243
20240718,131400,12242605450,28500,28550,28550,28500,274
20240718,131300,12234796150,28500,28600,28600,28500,797
20240718,131200,12212044150,28550,28550,28600,28550,422
20240718,131100,12199988850,28550,28550,28600,28550,118
20240718,131000,12196619650,28600,28550,28600,28550,99
20240718,130900,12193792950,28600,28550,28600,28550,613
20240718,130800,12176268150,28550,28600,28600,28550,18
20240718,130700,12175753900,28600,28550,28600,28500,1570
20240718,130600,12130923200,28550,28450,28550,28450,421
20240718,130500,12118913050,28450,28500,28500,28450,471
20240718,130400,12105496900,28500,28450,28500,28450,130
20240718,130300,12101798100,28450,28500,28550,28450,471
20240718,130200,12088369600,28500,28550,28550,28500,4477
20240718,130100,11960768750,28550,28500,28550,28450,510
20240718,130000,11946217550,28450,28450,28500,28400,273
20240718,125900,11938446600,28450,28500,28500,28450,705
20240718,125800,11918363300,28450,28450,28500,28450,350
20240718,125700,11908395500,28450,28500,28500,28450,494
20240718,125600,11894325100,28450,28450,28450,28450,46
20240718,125500,11893016400,28500,28500,28500,28450,554
20240718,125400,11877228550,28450,28450,28550,28450,537
20240718,125300,11861930700,28450,28500,28500,28400,802
20240718,125200,11839088700,28500,28550,28550,28500,334
20240718,125100,11829569350,28550,28550,28550,28500,169
20240718,125000,11824744900,28550,28550,28550,28500,807
20240718,124900,11801706750,28550,28550,28550,28500,184
20240718,124800,11796460200,28550,28550,28600,28550,417
20240718,124700,11784542550,28550,28550,28600,28550,148
20240718,124600,11780316850,28600,28500,28650,28350,3216
20240718,124500,11688677000,28500,28550,28600,28500,408
20240718,124400,11677023700,28500,28550,28550,28500,538
20240718,124300,11661669500,28550,28500,28550,28500,64
20240718,124200,11659844850,28550,28500,28550,28500,323
20240718,124100,11650629200,28500,28450,28500,28450,552
20240718,124000,11634904250,28450,28450,28500,28450,41
20240718,123900,11633737650,28450,28550,28550,28450,361
20240718,123800,11623453450,28550,28550,28550,28500,1337
20240718,123700,11585343500,28500,28550,28550,28500,717
20240718,123600,11564899600,28500,28550,28600,28500,743
20240718,123500,11543679000,28550,28550,28600,28550,201
20240718,123400,11537934000,28550,28550,28600,28550,240
20240718,123300,11531081800,28550,28550,28600,28550,251
20240718,123200,11523908400,28550,28550,28600,28550,140
20240718,123100,11519911350,28550,28600,28600,28550,470
20240718,123000,11506484850,28600,28600,28650,28550,192
20240718,122900,11500995400,28550,28600,28650,28550,291
20240718,122800,11492673200,28600,28600,28600,28550,236
20240718,122700,11485925300,28550,28600,28650,28550,1132
20240718,122600,11453534350,28600,28650,28650,28600,332
20240718,122500,11444031500,28700,28600,28700,28600,595
20240718,122400,11426987050,28600,28650,28700,28600,418
20240718,122300,11415000250,28650,28650,28700,28650,1038
20240718,122200,11385261200,28650,28650,28700,28650,361
20240718,122100,11374908100,28650,28600,28700,28600,594
20240718,122000,11357888000,28600,28600,28600,28600,267
20240718,121900,11350251800,28600,28650,28650,28600,155
20240718,121800,11345817550,28600,28650,28700,28600,614
20240718,121700,11328222100,28650,28600,28700,28600,790
20240718,121600,11305600500,28600,28600,28600,28600,101
20240718,121500,11302711900,28650,28600,28650,28550,651
20240718,121400,11284091050,28600,28600,28600,28550,446
20240718,121300,11271355050,28600,28650,28650,28550,220
20240718,121200,11265065700,28650,28550,28650,28550,828
20240718,121100,11241395700,28550,28500,28550,28500,240
20240718,121000,11234545300,28500,28500,28550,28500,65
20240718,120900,11232692650,28500,28550,28550,28500,662
20240718,120800,11213798050,28550,28550,28550,28500,156
20240718,120700,11209346000,28550,28600,28600,28550,207
20240718,120600,11203433550,28600,28550,28600,28550,1054
20240718,120500,11173293550,28550,28600,28600,28550,194
20240718,120400,11167753450,28550,28450,28550,28450,840
20240718,120300,11143786600,28500,28400,28500,28400,557
20240718,120200,11127921800,28400,28450,28450,28400,97
20240718,120100,11125162650,28450,28400,28500,28400,57
20240718,120000,11123543200,28400,28400,28550,28400,452
20240718,115900,11110677450,28400,28400,28450,28400,151
20240718,115800,11106388750,28400,28400,28450,28400,47
20240718,115700,11105053450,28350,28300,28400,28300,1462
20240718,115600,11063550650,28350,28350,28350,28300,325
20240718,115500,11054337400,28350,28350,28400,28350,57
20240718,115400,11052721250,28350,28400,28500,28350,1684
20240718,115300,11004906050,28350,28350,28400,28350,432
20240718,115200,10992656250,28350,28450,28450,28350,509
20240718,115100,10978200250,28500,28400,28550,28350,950
20240718,115000,10951152850,28400,28350,28400,28350,53
20240718,114900,10949649950,28350,28400,28400,28350,142
20240718,114800,10945618900,28450,28350,28500,28350,932
20240718,114700,10919110950,28300,28450,28450,28300,975
20240718,114600,10891420050,28450,28400,28450,28350,1919
20240718,114500,10836919700,28450,28450,28450,28400,1572
20240718,114400,10792196800,28450,28400,28450,28400,791
20240718,114300,10769695050,28400,28400,28400,28400,34
20240718,114200,10768729450,28400,28450,28450,28350,279
20240718,114100,10760806950,28450,28450,28500,28400,1096
20240718,114000,10729669650,28400,28400,28450,28400,177
20240718,113900,10724640000,28450,28400,28450,28300,525
20240718,113800,10709718950,28400,28350,28400,28300,437
20240718,113700,10697324900,28350,28250,28350,28200,659
20240718,113600,10678683100,28300,28250,28300,28200,185
20240718,113500,10673457100,28200,28200,28250,28200,624
20240718,113400,10655829450,28200,28250,28250,28200,413
20240718,113300,10644178050,28200,28300,28350,28200,954
20240718,113200,10617213750,28300,28250,28350,28250,655
20240718,113100,10598682250,28250,28250,28300,28250,411
20240718,113000,10587061250,28250,28200,28300,28200,1128
20240718,112900,10555163400,28200,28250,28300,28200,282
20240718,112800,10547201950,28250,28250,28300,28200,66
20240718,112700,10545339100,28300,28200,28300,28200,580
20240718,112600,10528962600,28200,28200,28250,28200,335
20240718,112500,10519514000,28200,28250,28250,28200,160
20240718,112400,10514995600,28250,28300,28300,28200,649
20240718,112300,10496657950,28250,28250,28250,28250,15
20240718,112200,10496234200,28250,28300,28300,28250,395
20240718,112100,10485063450,28300,28300,28350,28300,791
20240718,112000,10462662000,28300,28300,28350,28300,400
20240718,111900,10451341750,28300,28350,28350,28300,229
20240718,111800,10444859600,28300,28350,28400,28300,438
20240718,111700,10432430050,28350,28300,28350,28300,180
20240718,111600,10427330850,28400,28350,28400,28300,923
20240718,111500,10401200350,28350,28300,28350,28300,1369
20240718,111400,10362403250,28300,28300,28350,28300,754
20240718,111300,10341064900,28300,28350,28350,28300,209
20240718,111200,10335149850,28350,28250,28350,28200,8992
20240718,111100,10080662050,28250,28250,28250,28200,355
20240718,111000,10070639050,28200,28200,28250,28200,180
20240718,110900,10065555700,28200,28250,28300,28200,659
20240718,110800,10046943950,28200,28200,28250,28200,455
20240718,110700,10034095950,28250,28250,28300,28200,952
20240718,110600,10007193400,28250,28250,28300,28250,425
20240718,110500,9995186150,28250,28200,28300,28200,518
20240718,110400,9980553650,28200,28250,28250,28200,565
20240718,110300,9964607450,28200,28250,28250,28200,659
20240718,110200,9946020250,28250,28150,28250,28150,3267
20240718,110100,9853945450,28150,28150,28250,28150,3273
20240718,110000,9761650850,28200,28200,28250,28150,1397
20240718,105900,9722305850,28250,28200,28300,28150,1093
20240718,105800,9691489600,28200,28250,28300,28200,554
20240718,105700,9675841700,28200,28100,28300,28100,565
20240718,105600,9659892800,28200,28300,28350,28050,10921
20240718,105500,9352414700,28300,28250,28300,28200,2704
20240718,105400,9276033050,28200,28250,28300,28200,2931
20240718,105300,9193285800,28250,28400,28400,28250,5964
20240718,105200,9024425850,28400,28400,28450,28400,721
20240718,105100,9003948500,28400,28400,28450,28400,323
20240718,105000,8994763350,28450,28550,28550,28450,681
20240718,104900,8975374050,28550,28600,28600,28500,398
20240718,104800,8964023000,28600,28500,28600,28450,2403
20240718,104700,8895527050,28500,28450,28500,28400,336
20240718,104600,8885970450,28450,28400,28450,28400,1185
20240718,104500,8852292600,28450,28400,28450,28350,634
20240718,104400,8834290100,28400,28400,28400,28350,574
20240718,104300,8818015150,28400,28400,28400,28350,303
20240718,104200,8809412950,28400,28500,28500,28350,3099
20240718,104100,8721389000,28500,28450,28500,28400,923
20240718,104000,8695136950,28450,28450,28500,28400,184
20240718,103900,8689904500,28450,28400,28500,28400,1702
20240718,103800,8641490700,28450,28400,28450,28350,304
20240718,103700,8632859950,28350,28400,28400,28350,186
20240718,103600,8627586800,28350,28400,28500,28350,1092
20240718,103500,8596562000,28400,28400,28450,28400,407
20240718,103400,8584998400,28400,28450,28450,28400,1194
20240718,103300,8551030850,28500,28350,28500,28350,1370
20240718,103200,8512080700,28350,28400,28400,28350,1037
20240718,103100,8482672800,28400,28400,28400,28400,1196
20240718,103000,8448706400,28400,28400,28450,28400,599
20240718,102900,8431684750,28400,28500,28500,28400,1267
20240718,102800,8395644650,28500,28550,28550,28450,652
20240718,102700,8377051500,28500,28550,28650,28500,723
20240718,102600,8356397500,28600,28650,28650,28600,810
20240718,102500,8333229000,28650,28550,28650,28550,348
20240718,102400,8323276600,28550,28600,28650,28550,431
20240718,102300,8310946700,28650,28650,28650,28550,1533
20240718,102200,8267076650,28550,28550,28700,28550,1313
20240718,102100,8229501050,28550,28550,28600,28550,309
20240718,102000,8220670100,28550,28600,28600,28550,73
20240718,101900,8218585200,28600,28650,28650,28550,527
20240718,101800,8203517100,28600,28550,28650,28550,1560
20240718,101700,8158957450,28500,28500,28550,28450,281
20240718,101600,8150953600,28450,28500,28500,28450,847
20240718,101500,8126823650,28450,28450,28550,28450,615
20240718,101400,8109307550,28450,28550,28550,28450,1127
20240718,101300,8077188050,28500,28450,28550,28450,224
20240718,101200,8070801250,28550,28500,28550,28450,1332
20240718,101100,8032836400,28500,28500,28550,28500,512
20240718,101000,8018243300,28500,28550,28600,28400,3652
20240718,100900,7914325500,28550,28500,28600,28450,1062
20240718,100800,7884037000,28450,28500,28500,28450,209
20240718,100700,7878081600,28500,28550,28550,28500,628
20240718,100600,7860180950,28550,28500,28550,28500,740
20240718,100500,7839079800,28500,28500,28550,28500,882
20240718,100400,7813942750,28500,28600,28600,28500,2766
20240718,100300,7734911850,28600,28650,28650,28600,863
20240718,100200,7710187400,28650,28650,28700,28650,143
20240718,100100,7706084300,28700,28700,28700,28650,138
20240718,100000,7702126400,28700,28700,28700,28650,297
20240718,095900,7693605400,28650,28700,28700,28600,442
20240718,095800,7680948100,28750,28750,28750,28650,155
20240718,095700,7676495250,28750,28600,28750,28600,679
20240718,095600,7657022400,28550,28600,28600,28550,483
20240718,095500,7643213050,28600,28600,28600,28550,467
20240718,095400,7629858850,28600,28600,28650,28550,229
20240718,095300,7623306350,28600,28600,28600,28600,1009
20240718,095200,7594448950,28600,28700,28750,28600,1003
20240718,095100,7565716650,28700,28750,28800,28700,1419
20240718,095000,7524975700,28750,28700,28750,28700,423
20240718,094900,7512814950,28700,28800,28850,28700,3158
20240718,094800,7421881950,28800,28850,28850,28750,1716
20240718,094700,7372413750,28850,28800,28850,28700,2415
20240718,094600,7302871700,28800,28800,28900,28800,2418
20240718,094500,7233172650,28800,28600,28900,28600,6116
20240718,094400,7057302950,28550,28600,28600,28550,657
20240718,094300,7038538600,28650,28650,28650,28600,495
20240718,094200,7024366550,28650,28600,28700,28550,3174
20240718,094100,6933423100,28600,28600,28700,28500,947
20240718,094000,6906309900,28600,28500,28650,28450,2914
20240718,093900,6823002300,28500,28450,28550,28450,1328
20240718,093800,6785190150,28450,28400,28450,28400,1037
20240718,093700,6755723500,28400,28400,28400,28350,761
20240718,093600,6734126150,28350,28500,28500,28350,2828
20240718,093500,6653700500,28550,28600,28600,28500,1702
20240718,093400,6605117350,28550,28550,28600,28450,903
20240718,093300,6579321750,28550,28450,28600,28450,1877
20240718,093200,6525745200,28450,28450,28500,28400,1453
20240718,093100,6484400550,28450,28450,28500,28400,1075
20240718,093000,6453839100,28450,28400,28500,28400,860
20240718,092900,6429364650,28400,28550,28550,28400,3825
20240718,092800,6320466750,28550,28550,28600,28500,1488
20240718,092700,6277995500,28550,28700,28750,28500,7175
20240718,092600,6072487150,28700,28550,28750,28550,8676
20240718,092500,5823600000,28550,28500,28550,28400,2584
20240718,092400,5749985500,28500,28550,28600,28450,2398
20240718,092300,5681546500,28500,28600,28650,28450,3070
20240718,092200,5593846600,28550,28400,28550,28350,1996
20240718,092100,5537098650,28350,28350,28550,28200,4414
20240718,092000,5411813050,28350,28250,28350,28250,1193
20240718,091900,5378026050,28300,28300,28300,28200,4386
20240718,091800,5254242550,28300,28450,28500,28300,2847
20240718,091700,5173330450,28450,28450,28500,28400,1323
20240718,091600,5135669650,28450,28550,28600,28400,5708
20240718,091500,4972825750,28550,28450,28550,28450,4368
20240718,091400,4848284500,28450,28350,28450,28350,1761
20240718,091300,4798295600,28350,28400,28450,28350,2161
20240718,091200,4736916250,28350,28200,28400,28200,8696
20240718,091100,4491371400,28200,28000,28200,27850,3978
20240718,091000,4379625200,27850,27850,28000,27750,11270
20240718,090900,4065938750,27850,28050,28100,27850,6920
20240718,090800,3872155550,27900,27800,28050,27750,7807
20240718,090700,3654621850,27750,27800,27800,27700,7564
20240718,090600,3444655700,27900,27950,28100,27750,17914
20240718,090500,2946039600,27950,27950,28000,27850,10076
20240718,090400,2665040750,28000,28200,28300,27850,22881
20240718,090300,2024201800,28150,28500,28500,28100,5460
20240718,090200,1869763650,28500,28250,28700,28100,15205
20240718,090100,1439404600,28250,28550,28600,28250,24449
20240718,090000,744443350,28600,28900,29050,28550,25712