KissMeData/034220/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,191400,20198649800,12740,12740,12740,12740,91892
20240718,191300,20198649800,12740,12740,12740,12740,0
20240718,191200,20198649800,12740,12740,12740,12740,0
20240718,191100,20198649800,12740,12740,12740,12740,0
20240718,191000,20198649800,12740,12740,12740,12740,0
20240718,190900,20198649800,12740,12740,12740,12740,0
20240718,190800,20198649800,12740,12740,12740,12740,0
20240718,190700,20198649800,12740,12740,12740,12740,0
20240718,190600,20198649800,12740,12740,12740,12740,0
20240718,190500,20198649800,12740,12740,12740,12740,0
20240718,190400,20198649800,12740,12740,12740,12740,0
20240718,190300,20198649800,12740,12740,12740,12740,0
20240718,190200,20198649800,12740,12740,12740,12740,0
20240718,190100,20198649800,12740,12740,12740,12740,0
20240718,190000,20198649800,12740,12740,12740,12740,0
20240718,185900,20198649800,12740,12740,12740,12740,0
20240718,185800,20198649800,12740,12740,12740,12740,0
20240718,185700,20198649800,12740,12740,12740,12740,0
20240718,185600,20198649800,12740,12740,12740,12740,0
20240718,185500,20198649800,12740,12740,12740,12740,0
20240718,185400,20198649800,12740,12740,12740,12740,0
20240718,185300,20198649800,12740,12740,12740,12740,0
20240718,185200,20198649800,12740,12740,12740,12740,0
20240718,185100,20198649800,12740,12740,12740,12740,0
20240718,185000,20198649800,12740,12740,12740,12740,0
20240718,184900,20198649800,12740,12740,12740,12740,0
20240718,184800,20198649800,12740,12740,12740,12740,0
20240718,184700,20198649800,12740,12740,12740,12740,0
20240718,184600,20198649800,12740,12740,12740,12740,0
20240718,184500,20198649800,12740,12740,12740,12740,0
20240718,184400,20198649800,12740,12740,12740,12740,91892
20240718,184300,20198649800,12740,12740,12740,12740,0
20240718,184200,20198649800,12740,12740,12740,12740,0
20240718,184100,20198649800,12740,12740,12740,12740,0
20240718,184000,20198649800,12740,12740,12740,12740,0
20240718,183900,20198649800,12740,12740,12740,12740,0
20240718,183800,20198649800,12740,12740,12740,12740,0
20240718,183700,20198649800,12740,12740,12740,12740,0
20240718,183600,20198649800,12740,12740,12740,12740,0
20240718,183500,20198649800,12740,12740,12740,12740,0
20240718,183400,20198649800,12740,12740,12740,12740,0
20240718,183300,20198649800,12740,12740,12740,12740,0
20240718,183200,20198649800,12740,12740,12740,12740,0
20240718,183100,20198649800,12740,12740,12740,12740,0
20240718,183000,20198649800,12740,12740,12740,12740,0
20240718,182900,20198649800,12740,12740,12740,12740,0
20240718,182800,20198649800,12740,12740,12740,12740,0
20240718,182700,20198649800,12740,12740,12740,12740,0
20240718,182600,20198649800,12740,12740,12740,12740,0
20240718,182500,20198649800,12740,12740,12740,12740,0
20240718,182400,20198649800,12740,12740,12740,12740,0
20240718,182300,20198649800,12740,12740,12740,12740,0
20240718,182200,20198649800,12740,12740,12740,12740,0
20240718,182100,20198649800,12740,12740,12740,12740,0
20240718,182000,20198649800,12740,12740,12740,12740,0
20240718,181900,20198649800,12740,12740,12740,12740,0
20240718,181800,20198649800,12740,12740,12740,12740,0
20240718,181700,20198649800,12740,12740,12740,12740,0
20240718,181600,20198649800,12740,12740,12740,12740,0
20240718,181500,20198649800,12740,12740,12740,12740,0
20240718,181400,20198649800,12740,12740,12740,12740,91892
20240718,181300,20198649800,12740,12740,12740,12740,0
20240718,181200,20198649800,12740,12740,12740,12740,0
20240718,181100,20198649800,12740,12740,12740,12740,0
20240718,181000,20198649800,12740,12740,12740,12740,0
20240718,180900,20198649800,12740,12740,12740,12740,0
20240718,180800,20198649800,12740,12740,12740,12740,0
20240718,180700,20198649800,12740,12740,12740,12740,0
20240718,180600,20198649800,12740,12740,12740,12740,0
20240718,180500,20198649800,12740,12740,12740,12740,0
20240718,180400,20198649800,12740,12740,12740,12740,0
20240718,180300,20198649800,12740,12740,12740,12740,0
20240718,180200,20198649800,12740,12740,12740,12740,0
20240718,180100,20198649800,12740,12740,12740,12740,0
20240718,180000,20198649800,12740,12740,12740,12740,0
20240718,175900,20198649800,12740,12740,12740,12740,0
20240718,175800,20198649800,12740,12740,12740,12740,0
20240718,175700,20198649800,12740,12740,12740,12740,0
20240718,175600,20198649800,12740,12740,12740,12740,0
20240718,175500,20198649800,12740,12740,12740,12740,0
20240718,175400,20198649800,12740,12740,12740,12740,0
20240718,175300,20198649800,12740,12740,12740,12740,0
20240718,175200,20198649800,12740,12740,12740,12740,0
20240718,175100,20198649800,12740,12740,12740,12740,0
20240718,175000,20198649800,12740,12740,12740,12740,0
20240718,174900,20198649800,12740,12740,12740,12740,0
20240718,174800,20198649800,12740,12740,12740,12740,0
20240718,174700,20198649800,12740,12740,12740,12740,0
20240718,174600,20198649800,12740,12740,12740,12740,0
20240718,174500,20198649800,12740,12740,12740,12740,0
20240718,174400,20198649800,12740,12740,12740,12740,91892
20240718,174300,20198649800,12740,12740,12740,12740,0
20240718,174200,20198649800,12740,12740,12740,12740,0
20240718,174100,20198649800,12740,12740,12740,12740,0
20240718,174000,20198649800,12740,12740,12740,12740,0
20240718,173900,20198649800,12740,12740,12740,12740,0
20240718,173800,20198649800,12740,12740,12740,12740,0
20240718,173700,20198649800,12740,12740,12740,12740,0
20240718,173600,20198649800,12740,12740,12740,12740,0
20240718,173500,20198649800,12740,12740,12740,12740,0
20240718,173400,20198649800,12740,12740,12740,12740,0
20240718,173300,20198649800,12740,12740,12740,12740,0
20240718,173200,20198649800,12740,12740,12740,12740,0
20240718,173100,20198649800,12740,12740,12740,12740,0
20240718,173000,20198649800,12740,12740,12740,12740,0
20240718,172900,20198649800,12740,12740,12740,12740,0
20240718,172800,20198649800,12740,12740,12740,12740,0
20240718,172700,20198649800,12740,12740,12740,12740,0
20240718,172600,20198649800,12740,12740,12740,12740,0
20240718,172500,20198649800,12740,12740,12740,12740,0
20240718,172400,20198649800,12740,12740,12740,12740,0
20240718,172300,20198649800,12740,12740,12740,12740,0
20240718,172200,20198649800,12740,12740,12740,12740,0
20240718,172100,20198649800,12740,12740,12740,12740,0
20240718,172000,20198649800,12740,12740,12740,12740,0
20240718,171900,20198649800,12740,12740,12740,12740,0
20240718,171800,20198649800,12740,12740,12740,12740,0
20240718,171700,20198649800,12740,12740,12740,12740,0
20240718,171600,20198649800,12740,12740,12740,12740,0
20240718,171500,20198649800,12740,12740,12740,12740,0
20240718,171400,20198649800,12740,12740,12740,12740,91892
20240718,171300,20198649800,12740,12740,12740,12740,0
20240718,171200,20198649800,12740,12740,12740,12740,0
20240718,171100,20198649800,12740,12740,12740,12740,0
20240718,171000,20198649800,12740,12740,12740,12740,0
20240718,170900,20198649800,12740,12740,12740,12740,0
20240718,170800,20198649800,12740,12740,12740,12740,0
20240718,170700,20198649800,12740,12740,12740,12740,0
20240718,170600,20198649800,12740,12740,12740,12740,0
20240718,170500,20198649800,12740,12740,12740,12740,0
20240718,170400,20198649800,12740,12740,12740,12740,0
20240718,170300,20198649800,12740,12740,12740,12740,0
20240718,170200,20198649800,12740,12740,12740,12740,0
20240718,170100,20198649800,12740,12740,12740,12740,0
20240718,170000,20198649800,12740,12740,12740,12740,0
20240718,165900,20198649800,12740,12740,12740,12740,0
20240718,165800,20198649800,12740,12740,12740,12740,0
20240718,165700,20198649800,12740,12740,12740,12740,0
20240718,165600,20198649800,12740,12740,12740,12740,0
20240718,165500,20198649800,12740,12740,12740,12740,0
20240718,165400,20198649800,12740,12740,12740,12740,0
20240718,165300,20198649800,12740,12740,12740,12740,0
20240718,165200,20198649800,12740,12740,12740,12740,0
20240718,165100,20198649800,12740,12740,12740,12740,0
20240718,165000,20198649800,12740,12740,12740,12740,0
20240718,164900,20198649800,12740,12740,12740,12740,0
20240718,164800,20198649800,12740,12740,12740,12740,0
20240718,164700,20198649800,12740,12740,12740,12740,0
20240718,164600,20198649800,12740,12740,12740,12740,0
20240718,164500,20198649800,12740,12740,12740,12740,0
20240718,164400,20198649800,12740,12740,12740,12740,91892
20240718,164300,20198649800,12740,12740,12740,12740,0
20240718,164200,20198649800,12740,12740,12740,12740,0
20240718,164100,20198649800,12740,12740,12740,12740,0
20240718,164000,20198649800,12740,12740,12740,12740,0
20240718,163900,20198649800,12740,12740,12740,12740,0
20240718,163800,20198649800,12740,12740,12740,12740,0
20240718,163700,20198649800,12740,12740,12740,12740,0
20240718,163600,20198649800,12740,12740,12740,12740,0
20240718,163500,20198649800,12740,12740,12740,12740,0
20240718,163400,20198649800,12740,12740,12740,12740,0
20240718,163300,20198649800,12740,12740,12740,12740,0
20240718,163200,20198649800,12740,12740,12740,12740,0
20240718,163100,20198649800,12740,12740,12740,12740,0
20240718,163000,20198649800,12740,12740,12740,12740,0
20240718,162900,20198649800,12740,12740,12740,12740,0
20240718,162800,20198649800,12740,12740,12740,12740,0
20240718,162700,20198649800,12740,12740,12740,12740,0
20240718,162600,20198649800,12740,12740,12740,12740,0
20240718,162500,20198649800,12740,12740,12740,12740,0
20240718,162400,20198649800,12740,12740,12740,12740,0
20240718,162300,20198649800,12740,12740,12740,12740,0
20240718,162200,20198649800,12740,12740,12740,12740,0
20240718,162100,20198649800,12740,12740,12740,12740,0
20240718,162000,20198649800,12740,12740,12740,12740,0
20240718,161900,20198649800,12740,12740,12740,12740,0
20240718,161800,20198649800,12740,12740,12740,12740,0
20240718,161700,20198649800,12740,12740,12740,12740,0
20240718,161600,20198649800,12740,12740,12740,12740,0
20240718,161500,20198649800,12740,12740,12740,12740,0
20240718,161400,20198649800,12740,12740,12740,12740,91892
20240718,161300,20198649800,12740,12740,12740,12740,0
20240718,161200,20198649800,12740,12740,12740,12740,0
20240718,161100,20198649800,12740,12740,12740,12740,0
20240718,161000,20198649800,12740,12740,12740,12740,0
20240718,160900,20198649800,12740,12740,12740,12740,0
20240718,160800,20198649800,12740,12740,12740,12740,0
20240718,160700,20198649800,12740,12740,12740,12740,0
20240718,160600,20198649800,12740,12740,12740,12740,0
20240718,160500,20198649800,12740,12740,12740,12740,0
20240718,160400,20198649800,12740,12740,12740,12740,0
20240718,160300,20198649800,12740,12740,12740,12740,0
20240718,160200,20198649800,12740,12740,12740,12740,0
20240718,160100,20198649800,12740,12740,12740,12740,0
20240718,160000,20198649800,12740,12740,12740,12740,0
20240718,155900,20198649800,12740,12740,12740,12740,0
20240718,155800,20198649800,12740,12740,12740,12740,0
20240718,155700,20198649800,12740,12740,12740,12740,0
20240718,155600,20198649800,12740,12740,12740,12740,0
20240718,155500,20198649800,12740,12740,12740,12740,0
20240718,155400,20198649800,12740,12740,12740,12740,0
20240718,155300,20198649800,12740,12740,12740,12740,0
20240718,155200,20198649800,12740,12740,12740,12740,0
20240718,155100,20198649800,12740,12740,12740,12740,0
20240718,155000,20198649800,12740,12740,12740,12740,0
20240718,154900,20198649800,12740,12740,12740,12740,0
20240718,154800,20198649800,12740,12740,12740,12740,0
20240718,154700,20198649800,12740,12740,12740,12740,0
20240718,154600,20198649800,12740,12740,12740,12740,0
20240718,154500,20198649800,12740,12740,12740,12740,0
20240718,154400,20198649800,12740,12740,12740,12740,91892
20240718,154300,20198649800,12740,12740,12740,12740,0
20240718,154200,20198649800,12740,12740,12740,12740,0
20240718,154100,20198649800,12740,12740,12740,12740,0
20240718,154000,20198649800,12740,12740,12740,12740,0
20240718,153900,20198649800,12740,12740,12740,12740,0
20240718,153800,20198649800,12740,12740,12740,12740,0
20240718,153700,20198649800,12740,12740,12740,12740,0
20240718,153600,20198649800,12740,12740,12740,12740,0
20240718,153500,20198649800,12740,12740,12740,12740,0
20240718,153400,20198649800,12740,12740,12740,12740,0
20240718,153300,20198649800,12740,12740,12740,12740,0
20240718,153200,20198649800,12740,12740,12740,12740,0
20240718,153100,20198649800,12740,12740,12740,12740,0
20240718,153000,20198649800,12740,12740,12740,12740,91892
20240718,152900,19027945720,12730,12730,12730,12730,0
20240718,152800,19027945720,12730,12730,12730,12730,0
20240718,152700,19027945720,12730,12730,12730,12730,0
20240718,152600,19027945720,12730,12730,12730,12730,0
20240718,152500,19027945720,12730,12730,12730,12730,0
20240718,152400,19027945720,12730,12730,12730,12730,0
20240718,152300,19027945720,12730,12730,12730,12730,0
20240718,152200,19027945720,12730,12730,12730,12730,0
20240718,152100,19027945720,12730,12730,12730,12730,0
20240718,152000,19027945720,12730,12730,12730,12730,0
20240718,151900,19027945720,12730,12710,12730,12710,3906
20240718,151800,18978261260,12710,12720,12720,12710,1756
20240718,151700,18955928830,12720,12720,12720,12710,5154
20240718,151600,18890381020,12710,12710,12720,12700,4810
20240718,151500,18829271390,12700,12710,12720,12700,4147
20240718,151400,18776570280,12720,12720,12730,12710,1964
20240718,151300,18751595090,12710,12730,12730,12710,4242
20240718,151200,18697644490,12730,12720,12730,12710,5268
20240718,151100,18630625840,12730,12740,12740,12720,2167
20240718,151000,18603057150,12740,12730,12740,12720,3846
20240718,150900,18554098300,12730,12730,12730,12720,2852
20240718,150800,18517798380,12730,12720,12730,12720,906
20240718,150700,18506268740,12730,12720,12730,12710,2586
20240718,150600,18473372490,12720,12720,12720,12710,2669
20240718,150500,18439433800,12720,12720,12720,12710,1387
20240718,150400,18421798900,12710,12720,12730,12710,1553
20240718,150300,18402043740,12730,12730,12730,12720,1934
20240718,150200,18377429250,12730,12720,12730,12710,1171
20240718,150100,18362536650,12720,12710,12720,12710,4837
20240718,150000,18301030240,12720,12680,12720,12680,2337
20240718,145900,18271354530,12680,12730,12730,12670,15847
20240718,145800,18070214330,12720,12720,12720,12710,1188
20240718,145700,18055103470,12720,12730,12740,12720,6349
20240718,145600,17974293350,12720,12720,12720,12710,1879
20240718,145500,17950396030,12720,12710,12730,12710,6661
20240718,145400,17865663180,12720,12720,12720,12710,3962
20240718,145300,17815271880,12720,12720,12720,12710,2378
20240718,145200,17785026480,12720,12720,12720,12710,1314
20240718,145100,17768322920,12710,12720,12720,12710,1286
20240718,145000,17751973420,12720,12710,12720,12710,7246
20240718,144900,17659809910,12720,12720,12720,12720,2278
20240718,144800,17630833750,12710,12710,12720,12710,1848
20240718,144700,17607336050,12720,12720,12720,12710,2397
20240718,144600,17576850530,12710,12720,12720,12710,1980
20240718,144500,17551681470,12710,12710,12720,12710,193
20240718,144400,17549227820,12710,12720,12720,12710,2500
20240718,144300,17517432110,12720,12720,12720,12710,2011
20240718,144200,17491858710,12720,12720,12720,12710,602
20240718,144100,17484204180,12710,12720,12720,12710,1680
20240718,144000,17462843380,12720,12710,12720,12710,2377
20240718,143900,17432617180,12710,12720,12720,12710,895
20240718,143800,17421239620,12710,12700,12720,12700,506
20240718,143700,17414807890,12700,12700,12720,12700,2027
20240718,143600,17389052540,12710,12710,12720,12690,1518
20240718,143500,17369759090,12700,12700,12710,12700,2719
20240718,143400,17335226330,12710,12700,12710,12690,1757
20240718,143300,17312906830,12700,12710,12720,12700,1546
20240718,143200,17293257470,12710,12720,12720,12710,1401
20240718,143100,17275447900,12710,12710,12720,12700,1101
20240718,143000,17261454860,12690,12710,12710,12690,1120
20240718,142900,17247236580,12690,12720,12720,12690,2932
20240718,142800,17209982020,12730,12730,12730,12710,1205
20240718,142700,17194653920,12730,12710,12730,12710,905
20240718,142600,17183143770,12710,12700,12720,12700,2499
20240718,142500,17151374850,12700,12690,12710,12680,745
20240718,142400,17141917130,12690,12700,12700,12680,1299
20240718,142300,17125433210,12690,12680,12710,12670,5902
20240718,142200,17050488080,12670,12680,12680,12670,750
20240718,142100,17040984080,12680,12680,12700,12670,1776
20240718,142000,17018454400,12680,12690,12700,12680,3828
20240718,141900,16969882070,12700,12690,12730,12690,1178
20240718,141800,16954915940,12690,12710,12720,12690,3206
20240718,141700,16914197620,12700,12700,12720,12700,654
20240718,141600,16905887240,12700,12730,12730,12700,1630
20240718,141500,16885167010,12700,12720,12730,12700,1526
20240718,141400,16865767640,12700,12720,12720,12690,1344
20240718,141300,16848689100,12700,12700,12740,12690,2933
20240718,141200,16811397000,12700,12730,12730,12700,1805
20240718,141100,16788450070,12720,12700,12740,12700,2593
20240718,141000,16755483500,12700,12700,12740,12700,815
20240718,140900,16745122920,12700,12690,12730,12690,1039
20240718,140800,16731913220,12730,12690,12730,12690,1104
20240718,140700,16717878370,12690,12720,12740,12680,16644
20240718,140600,16506552800,12710,12730,12740,12710,1308
20240718,140500,16489917330,12720,12710,12740,12710,1938
20240718,140400,16465258380,12710,12740,12740,12710,2302
20240718,140300,16435985690,12740,12710,12740,12710,1942
20240718,140200,16411286870,12740,12710,12740,12700,1592
20240718,140100,16391046490,12720,12710,12730,12700,1151
20240718,140000,16376408730,12710,12710,12720,12700,2496
20240718,135900,16344688640,12710,12740,12740,12710,1146
20240718,135800,16330121170,12740,12750,12750,12700,31228
20240718,135700,15933015800,12750,12750,12760,12740,1783
20240718,135600,15910283210,12750,12760,12770,12750,1554
20240718,135500,15890467230,12760,12750,12760,12740,2030
20240718,135400,15864585340,12740,12740,12750,12740,808
20240718,135300,15854285970,12740,12730,12740,12730,2106
20240718,135200,15827458160,12730,12730,12740,12730,730
20240718,135100,15818161470,12740,12730,12740,12730,1113
20240718,135000,15803987720,12730,12720,12740,12720,3242
20240718,134900,15762723130,12730,12740,12750,12720,4402
20240718,134800,15706671920,12740,12730,12750,12730,3284
20240718,134700,15664828790,12730,12740,12740,12730,2884
20240718,134600,15628091960,12730,12730,12740,12730,230
20240718,134500,15625162410,12740,12730,12740,12730,1444
20240718,134400,15606772380,12730,12730,12740,12730,1490
20240718,134300,15587802470,12730,12730,12740,12730,251
20240718,134200,15584606740,12730,12740,12750,12730,3113
20240718,134100,15544946290,12750,12770,12770,12750,5091
20240718,134000,15480001160,12770,12760,12770,12760,1139
20240718,133900,15465463610,12760,12770,12770,12760,877
20240718,133800,15454270400,12760,12760,12770,12750,1963
20240718,133700,15429225130,12750,12750,12760,12750,750
20240718,133600,15419659530,12750,12770,12770,12750,1472
20240718,133500,15400879360,12760,12760,12770,12750,4111
20240718,133400,15348418750,12760,12770,12780,12760,4208
20240718,133300,15294687790,12770,12770,12780,12770,410
20240718,133200,15289452030,12770,12770,12780,12770,2024
20240718,133100,15263599970,12770,12770,12780,12770,2289
20240718,133000,15234363650,12780,12780,12780,12770,532
20240718,132900,15227567220,12770,12770,12790,12760,2465
20240718,132800,15196077790,12770,12770,12780,12760,2171
20240718,132700,15168355560,12770,12780,12790,12760,4369
20240718,132600,15112540950,12790,12790,12790,12780,3309
20240718,132500,15070229680,12790,12780,12790,12780,1783
20240718,132400,15047427070,12790,12780,12790,12780,613
20240718,132300,15039589860,12780,12770,12790,12770,749
20240718,132200,15030016220,12790,12770,12790,12760,1875
20240718,132100,15006059200,12770,12760,12770,12760,818
20240718,132000,14995614090,12760,12770,12770,12760,3326
20240718,131900,14953153860,12770,12790,12790,12770,1354
20240718,131800,14935847720,12790,12790,12790,12780,4916
20240718,131700,14873006310,12790,12780,12790,12780,1414
20240718,131600,14854925400,12780,12790,12790,12780,5173
20240718,131500,14788765260,12790,12800,12800,12790,1476
20240718,131400,14769877290,12800,12800,12800,12790,2970
20240718,131300,14731874230,12790,12800,12800,12790,1757
20240718,131200,14709393210,12800,12800,12800,12780,1230
20240718,131100,14693652930,12800,12790,12800,12780,3680
20240718,131000,14646578660,12790,12780,12790,12770,3422
20240718,130900,14602845840,12770,12770,12780,12770,765
20240718,130800,14593073010,12780,12770,12780,12770,1335
20240718,130700,14576014230,12780,12770,12780,12770,1359
20240718,130600,14558654340,12780,12770,12780,12760,2643
20240718,130500,14524897630,12770,12760,12780,12760,663
20240718,130400,14516427230,12780,12760,12780,12750,2214
20240718,130300,14488174390,12760,12760,12770,12750,4432
20240718,130200,14431614190,12760,12770,12770,12760,1191
20240718,130100,14416409320,12760,12770,12770,12760,1281
20240718,130000,14400057080,12760,12760,12770,12760,422
20240718,125900,14394669210,12760,12750,12770,12750,1333
20240718,125800,14377655960,12760,12760,12760,12750,1402
20240718,125700,14359771870,12760,12750,12760,12750,183
20240718,125600,14357438360,12750,12750,12760,12750,1383
20240718,125500,14339796710,12760,12740,12760,12740,1433
20240718,125400,14321524870,12750,12740,12750,12740,1805
20240718,125300,14298511510,12740,12740,12750,12740,1416
20240718,125200,14280467070,12740,12740,12750,12740,897
20240718,125100,14269033690,12750,12750,12760,12740,4607
20240718,125000,14210295090,12750,12760,12760,12750,2085
20240718,124900,14183696040,12750,12760,12760,12750,1544
20240718,124800,14164000840,12760,12760,12760,12740,766
20240718,124700,14154230060,12760,12760,12760,12740,355
20240718,124600,14149706280,12760,12750,12760,12740,1084
20240718,124500,14135882560,12750,12750,12750,12740,3410
20240718,124400,14092420540,12750,12750,12760,12740,1640
20240718,124300,14071509900,12750,12750,12760,12750,647
20240718,124200,14063258400,12760,12750,12760,12740,1708
20240718,124100,14041475740,12740,12740,12750,12740,1336
20240718,124000,14024441930,12750,12750,12760,12740,638
20240718,123900,14016305430,12760,12760,12760,12740,1571
20240718,123800,13996270170,12740,12750,12760,12740,589
20240718,123700,13988760140,12750,12750,12760,12740,1177
20240718,123600,13973750340,12750,12740,12760,12740,983
20240718,123500,13961216820,12750,12730,12750,12730,186
20240718,123400,13958846790,12730,12730,12740,12730,1455
20240718,123300,13940320660,12740,12740,12740,12730,1026
20240718,123200,13927251910,12740,12750,12760,12730,6251
20240718,123100,13847589480,12750,12750,12760,12750,1190
20240718,123000,13832415300,12760,12770,12770,12750,2074
20240718,122900,13805948310,12770,12770,12770,12760,3457
20240718,122800,13761825820,12770,12770,12770,12760,2208
20240718,122700,13733635440,12770,12760,12770,12760,844
20240718,122600,13722861070,12760,12760,12770,12760,1149
20240718,122500,13708190450,12760,12750,12770,12750,9866
20240718,122400,13582364210,12750,12750,12750,12740,1216
20240718,122300,13566862730,12740,12750,12750,12740,1673
20240718,122200,13545539250,12750,12740,12750,12740,955
20240718,122100,13533366310,12750,12740,12750,12730,2501
20240718,122000,13501503820,12730,12740,12740,12730,3553
20240718,121900,13456244420,12740,12740,12740,12730,1459
20240718,121800,13437659700,12740,12730,12740,12730,4665
20240718,121700,13378257330,12720,12730,12730,12720,1745
20240718,121600,13356049470,12720,12720,12730,12710,1794
20240718,121500,13333229050,12720,12710,12720,12710,1859
20240718,121400,13309596510,12710,12700,12720,12700,1082
20240718,121300,13295844980,12700,12700,12710,12700,1088
20240718,121200,13282017470,12700,12690,12710,12690,699
20240718,121100,13273139670,12700,12700,12700,12690,1390
20240718,121000,13255494200,12700,12680,12700,12680,332
20240718,120900,13251280640,12690,12680,12690,12680,1950
20240718,120800,13226541600,12680,12680,12690,12680,356
20240718,120700,13222027410,12690,12690,12690,12670,10290
20240718,120600,13091590620,12680,12680,12690,12680,1377
20240718,120500,13074122440,12690,12680,12690,12680,429
20240718,120400,13068682300,12680,12680,12690,12680,335
20240718,120300,13064431820,12680,12680,12690,12680,1262
20240718,120200,13048423980,12680,12690,12690,12680,926
20240718,120100,13036679940,12690,12690,12690,12680,515
20240718,120000,13030147100,12680,12680,12690,12680,1044
20240718,115900,13016908440,12680,12670,12690,12660,1923
20240718,115800,12992529210,12680,12660,12680,12660,1021
20240718,115700,12979598970,12680,12670,12690,12660,4470
20240718,115600,12922946520,12670,12690,12690,12670,5790
20240718,115500,12849547970,12680,12700,12700,12680,1948
20240718,115400,12824834160,12690,12700,12710,12690,3363
20240718,115300,12782126680,12700,12710,12730,12690,5699
20240718,115200,12709710260,12710,12730,12730,12710,2315
20240718,115100,12680270390,12730,12710,12730,12710,458
20240718,115000,12674445040,12720,12710,12720,12710,2105
20240718,114900,12647672410,12710,12710,12720,12710,1468
20240718,114800,12629005870,12720,12700,12720,12700,778
20240718,114700,12619113260,12700,12700,12720,12700,1201
20240718,114600,12603851540,12700,12690,12710,12690,1874
20240718,114500,12580054650,12690,12680,12690,12670,1218
20240718,114400,12564606430,12690,12680,12690,12670,2860
20240718,114300,12528358840,12680,12690,12690,12670,4449
20240718,114200,12471940270,12690,12720,12730,12690,6216
20240718,114100,12392969280,12730,12720,12730,12720,923
20240718,114000,12381226230,12720,12730,12730,12720,1384
20240718,113900,12363613870,12730,12730,12730,12720,334
20240718,113800,12359365300,12720,12720,12730,12720,1379
20240718,113700,12341820890,12730,12720,12730,12710,1154
20240718,113600,12327141640,12720,12710,12720,12700,636
20240718,113500,12319058300,12710,12720,12720,12710,2765
20240718,113400,12283910420,12720,12720,12730,12710,6147
20240718,113300,12205704240,12730,12730,12730,12720,1714
20240718,113200,12183893370,12720,12730,12730,12720,487
20240718,113100,12177698150,12720,12720,12730,12720,1184
20240718,113000,12162632630,12720,12720,12730,12720,2518
20240718,112900,12130592100,12720,12730,12730,12720,558
20240718,112800,12123494160,12720,12720,12730,12710,1827
20240718,112700,12100256780,12710,12710,12720,12710,2391
20240718,112600,12069851210,12720,12720,12720,12710,265
20240718,112500,12066480490,12710,12700,12730,12700,2194
20240718,112400,12038596270,12700,12720,12730,12700,4079
20240718,112300,11986724250,12730,12720,12730,12720,1304
20240718,112200,11970129510,12730,12720,12730,12720,3048
20240718,112100,11931339160,12730,12740,12740,12720,1367
20240718,112000,11913937100,12720,12720,12740,12720,1472
20240718,111900,11895196190,12730,12730,12740,12720,2039
20240718,111800,11869251460,12740,12750,12750,12730,1046
20240718,111700,11855929910,12760,12730,12760,12720,1777
20240718,111600,11833284930,12730,12730,12730,12720,2193
20240718,111500,11805385580,12730,12730,12730,12720,591
20240718,111400,11797865120,12730,12740,12740,12720,3412
20240718,111300,11754427950,12760,12730,12760,12730,2309
20240718,111200,11725014760,12730,12740,12740,12730,1201
20240718,111100,11709720380,12730,12750,12750,12730,893
20240718,111000,11698349540,12750,12750,12750,12730,4458
20240718,110900,11641529640,12750,12730,12750,12730,4506
20240718,110800,11584121250,12730,12730,12740,12730,1692
20240718,110700,11562578400,12730,12720,12740,12720,1981
20240718,110600,11537360320,12730,12720,12730,12720,863
20240718,110500,11526379090,12710,12720,12720,12710,867
20240718,110400,11515352080,12720,12730,12730,12720,1958
20240718,110300,11490436000,12720,12730,12740,12720,1599
20240718,110200,11470080260,12730,12710,12730,12710,2762
20240718,110100,11434948700,12710,12710,12720,12710,611
20240718,110000,11427180540,12720,12710,12740,12710,1885
20240718,105900,11403196480,12710,12710,12750,12700,4570
20240718,105800,11345043140,12700,12700,12710,12700,1362
20240718,105700,11327739790,12700,12710,12710,12700,2478
20240718,105600,11296257250,12700,12700,12710,12690,910
20240718,105500,11284701810,12700,12680,12700,12680,3031
20240718,105400,11246223450,12680,12670,12690,12660,1752
20240718,105300,11224020540,12670,12700,12710,12660,15174
20240718,105200,11031642350,12700,12710,12720,12700,3328
20240718,105100,10989350980,12710,12700,12720,12700,1180
20240718,105000,10974351710,12700,12710,12710,12700,733
20240718,104900,10965041180,12710,12710,12730,12710,1147
20240718,104800,10950458920,12710,12690,12730,12690,4475
20240718,104700,10893586810,12690,12700,12700,12690,2497
20240718,104600,10861891840,12700,12710,12710,12690,6786
20240718,104500,10775703640,12700,12720,12730,12700,6141
20240718,104400,10697634180,12720,12720,12730,12720,2778
20240718,104300,10662282260,12720,12730,12730,12720,1883
20240718,104200,10638319970,12730,12710,12730,12710,1814
20240718,104100,10615242240,12710,12720,12730,12710,3972
20240718,104000,10564718180,12720,12730,12740,12710,7738
20240718,103900,10466273680,12740,12750,12760,12740,4039
20240718,103800,10414790580,12750,12760,12770,12750,1274
20240718,103700,10398538840,12760,12760,12760,12740,7945
20240718,103600,10297196810,12760,12770,12780,12760,3626
20240718,103500,10250890220,12770,12810,12810,12770,5953
20240718,103400,10174740210,12810,12810,12810,12800,1233
20240718,103300,10158947200,12810,12800,12810,12790,909
20240718,103200,10147307630,12800,12810,12810,12790,843
20240718,103100,10136522360,12790,12800,12800,12790,1345
20240718,103000,10119306450,12810,12790,12810,12790,1988
20240718,102900,10093869060,12790,12810,12810,12790,2161
20240718,102800,10066203010,12810,12800,12810,12790,930
20240718,102700,10054298520,12790,12800,12810,12790,3826
20240718,102600,10005327220,12800,12840,12840,12800,8040
20240718,102500,9902282100,12830,12840,12840,12830,2291
20240718,102400,9872870120,12840,12840,12850,12830,2358
20240718,102300,9842594810,12840,12830,12850,12830,6841
20240718,102200,9754764900,12820,12830,12830,12810,978
20240718,102100,9742224360,12830,12800,12830,12800,4785
20240718,102000,9680916200,12800,12770,12800,12770,1256
20240718,101900,9664849160,12770,12790,12800,12770,1611
20240718,101800,9644264070,12780,12790,12800,12780,1360
20240718,101700,9626869770,12790,12790,12790,12780,1280
20240718,101600,9610502480,12790,12780,12810,12770,1986
20240718,101500,9585111920,12760,12780,12800,12760,1652
20240718,101400,9564009750,12780,12770,12820,12770,9230
20240718,101300,9446092080,12770,12790,12820,12770,3996
20240718,101200,9395008870,12800,12780,12830,12780,2409
20240718,101100,9364176950,12790,12810,12840,12780,7699
20240718,101000,9265603290,12810,12840,12850,12810,4452
20240718,100900,9208454830,12840,12810,12850,12800,11286
20240718,100800,9063666850,12800,12800,12810,12790,1871
20240718,100700,9039708610,12810,12800,12810,12790,3357
20240718,100600,8996740600,12790,12800,12810,12790,1191
20240718,100500,8981495970,12800,12780,12810,12780,5418
20240718,100400,8912224950,12780,12810,12820,12780,5293
20240718,100300,8844462390,12810,12800,12830,12790,6503
20240718,100200,8761196750,12800,12800,12810,12790,3871
20240718,100100,8711655430,12790,12780,12800,12780,2162
20240718,100000,8684009100,12790,12780,12800,12770,2018
20240718,095900,8658203190,12770,12800,12830,12770,9632
20240718,095800,8535014190,12800,12830,12850,12790,5164
20240718,095700,8468848070,12800,12840,12860,12790,10089
20240718,095600,8339525390,12840,12850,12870,12840,21641
20240718,095500,8061410530,12850,12830,12850,12810,10868
20240718,095400,7921906560,12830,12820,12840,12810,2948
20240718,095300,7884097530,12840,12840,12840,12800,5537
20240718,095200,7813093980,12830,12830,12840,12810,8362
20240718,095100,7705840050,12820,12840,12840,12820,5102
20240718,095000,7640375900,12840,12820,12840,12800,10452
20240718,094900,7506241450,12810,12780,12820,12770,2459
20240718,094800,7474756370,12770,12820,12830,12770,12771
20240718,094700,7311219980,12820,12800,12820,12790,5334
20240718,094600,7242921390,12800,12820,12830,12780,13452
20240718,094500,7070796090,12820,12830,12840,12800,10178
20240718,094400,6940266810,12840,12820,12840,12820,13505
20240718,094300,6767000580,12830,12780,12830,12770,24362
20240718,094200,6455114220,12780,12770,12780,12750,6662
20240718,094100,6370087190,12770,12780,12790,12750,22752
20240718,094000,6079424170,12780,12770,12780,12760,6654
20240718,093900,5994429860,12770,12750,12780,12750,11418
20240718,093800,5848646270,12750,12750,12760,12730,3115
20240718,093700,5808937170,12750,12730,12760,12720,8373
20240718,093600,5702235230,12720,12720,12740,12710,2271
20240718,093500,5673352560,12720,12710,12720,12710,1882
20240718,093400,5649420480,12710,12700,12720,12700,3532
20240718,093300,5604551440,12700,12740,12740,12700,8623
20240718,093200,5494862180,12740,12750,12770,12740,6632
20240718,093100,5410293350,12750,12760,12760,12740,3645
20240718,093000,5363811020,12760,12750,12760,12740,3837
20240718,092900,5314886870,12750,12760,12760,12730,9421
20240718,092800,5194739430,12770,12710,12790,12710,17278
20240718,092700,4974402780,12700,12700,12710,12690,3548
20240718,092600,4929354880,12680,12680,12680,12670,3063
20240718,092500,4890526300,12680,12670,12680,12660,2430
20240718,092400,4859745040,12670,12720,12730,12660,5629
20240718,092300,4788256230,12720,12670,12720,12660,8518
20240718,092200,4680146520,12660,12690,12690,12660,4747
20240718,092100,4620000660,12700,12700,12710,12680,3739
20240718,092000,4572533180,12700,12710,12720,12680,6228
20240718,091900,4493412150,12710,12670,12730,12660,8924
20240718,091800,4380026770,12660,12690,12690,12650,10027
20240718,091700,4252998750,12680,12740,12740,12680,17980
20240718,091600,4024517730,12740,12680,12750,12670,15881
20240718,091500,3822714910,12680,12660,12680,12650,4624
20240718,091400,3764132480,12660,12610,12660,12610,2663
20240718,091300,3730437660,12610,12660,12660,12600,12050
20240718,091200,3578090300,12660,12630,12660,12620,5886
20240718,091100,3503642220,12630,12640,12670,12630,13393
20240718,091000,3334164990,12630,12590,12640,12590,14931
20240718,090900,3145904540,12580,12570,12590,12550,10445
20240718,090800,3014585650,12550,12520,12600,12520,25139
20240718,090700,2699047890,12530,12520,12550,12500,16043
20240718,090600,2498303810,12550,12550,12570,12510,6646
20240718,090500,2415014880,12570,12550,12610,12520,27518
20240718,090400,2069263290,12540,12570,12590,12520,20771
20240718,090300,1808535940,12570,12570,12600,12550,11908
20240718,090200,1658862380,12570,12630,12630,12490,19954
20240718,090100,1408518510,12640,12460,12640,12450,30253
20240718,090000,1029133520,12460,12480,12540,12450,82233