KissMeData/141080/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,202100,31162252200,65900,65900,65900,65900,5609
20240618,202000,31162252200,65900,65900,65900,65900,0
20240618,201900,31162252200,65900,65900,65900,65900,0
20240618,201800,31162252200,65900,65900,65900,65900,0
20240618,201700,31162252200,65900,65900,65900,65900,0
20240618,201600,31162252200,65900,65900,65900,65900,0
20240618,201500,31162252200,65900,65900,65900,65900,0
20240618,201400,31162252200,65900,65900,65900,65900,0
20240618,201300,31162252200,65900,65900,65900,65900,0
20240618,201200,31162252200,65900,65900,65900,65900,0
20240618,201100,31162252200,65900,65900,65900,65900,0
20240618,201000,31162252200,65900,65900,65900,65900,0
20240618,200900,31162252200,65900,65900,65900,65900,0
20240618,200800,31162252200,65900,65900,65900,65900,0
20240618,200700,31162252200,65900,65900,65900,65900,0
20240618,200600,31162252200,65900,65900,65900,65900,0
20240618,200500,31162252200,65900,65900,65900,65900,0
20240618,200400,31162252200,65900,65900,65900,65900,0
20240618,200300,31162252200,65900,65900,65900,65900,0
20240618,200200,31162252200,65900,65900,65900,65900,0
20240618,200100,31162252200,65900,65900,65900,65900,0
20240618,200000,31162252200,65900,65900,65900,65900,0
20240618,195900,31162252200,65900,65900,65900,65900,0
20240618,195800,31162252200,65900,65900,65900,65900,0
20240618,195700,31162252200,65900,65900,65900,65900,0
20240618,195600,31162252200,65900,65900,65900,65900,0
20240618,195500,31162252200,65900,65900,65900,65900,0
20240618,195400,31162252200,65900,65900,65900,65900,0
20240618,195300,31162252200,65900,65900,65900,65900,0
20240618,195200,31162252200,65900,65900,65900,65900,0
20240618,195100,31162252200,65900,65900,65900,65900,5609
20240618,195000,31162252200,65900,65900,65900,65900,0
20240618,194900,31162252200,65900,65900,65900,65900,0
20240618,194800,31162252200,65900,65900,65900,65900,0
20240618,194700,31162252200,65900,65900,65900,65900,0
20240618,194600,31162252200,65900,65900,65900,65900,0
20240618,194500,31162252200,65900,65900,65900,65900,0
20240618,194400,31162252200,65900,65900,65900,65900,0
20240618,194300,31162252200,65900,65900,65900,65900,0
20240618,194200,31162252200,65900,65900,65900,65900,0
20240618,194100,31162252200,65900,65900,65900,65900,0
20240618,194000,31162252200,65900,65900,65900,65900,0
20240618,193900,31162252200,65900,65900,65900,65900,0
20240618,193800,31162252200,65900,65900,65900,65900,0
20240618,193700,31162252200,65900,65900,65900,65900,0
20240618,193600,31162252200,65900,65900,65900,65900,0
20240618,193500,31162252200,65900,65900,65900,65900,0
20240618,193400,31162252200,65900,65900,65900,65900,0
20240618,193300,31162252200,65900,65900,65900,65900,0
20240618,193200,31162252200,65900,65900,65900,65900,0
20240618,193100,31162252200,65900,65900,65900,65900,0
20240618,193000,31162252200,65900,65900,65900,65900,0
20240618,192900,31162252200,65900,65900,65900,65900,0
20240618,192800,31162252200,65900,65900,65900,65900,0
20240618,192700,31162252200,65900,65900,65900,65900,0
20240618,192600,31162252200,65900,65900,65900,65900,0
20240618,192500,31162252200,65900,65900,65900,65900,0
20240618,192400,31162252200,65900,65900,65900,65900,0
20240618,192300,31162252200,65900,65900,65900,65900,0
20240618,192200,31162252200,65900,65900,65900,65900,0
20240618,192100,31162252200,65900,65900,65900,65900,5609
20240618,192000,31162252200,65900,65900,65900,65900,0
20240618,191900,31162252200,65900,65900,65900,65900,0
20240618,191800,31162252200,65900,65900,65900,65900,0
20240618,191700,31162252200,65900,65900,65900,65900,0
20240618,191600,31162252200,65900,65900,65900,65900,0
20240618,191500,31162252200,65900,65900,65900,65900,0
20240618,191400,31162252200,65900,65900,65900,65900,0
20240618,191300,31162252200,65900,65900,65900,65900,0
20240618,191200,31162252200,65900,65900,65900,65900,0
20240618,191100,31162252200,65900,65900,65900,65900,0
20240618,191000,31162252200,65900,65900,65900,65900,0
20240618,190900,31162252200,65900,65900,65900,65900,0
20240618,190800,31162252200,65900,65900,65900,65900,0
20240618,190700,31162252200,65900,65900,65900,65900,0
20240618,190600,31162252200,65900,65900,65900,65900,0
20240618,190500,31162252200,65900,65900,65900,65900,0
20240618,190400,31162252200,65900,65900,65900,65900,0
20240618,190300,31162252200,65900,65900,65900,65900,0
20240618,190200,31162252200,65900,65900,65900,65900,0
20240618,190100,31162252200,65900,65900,65900,65900,0
20240618,190000,31162252200,65900,65900,65900,65900,0
20240618,185900,31162252200,65900,65900,65900,65900,0
20240618,185800,31162252200,65900,65900,65900,65900,0
20240618,185700,31162252200,65900,65900,65900,65900,0
20240618,185600,31162252200,65900,65900,65900,65900,0
20240618,185500,31162252200,65900,65900,65900,65900,0
20240618,185400,31162252200,65900,65900,65900,65900,0
20240618,185300,31162252200,65900,65900,65900,65900,0
20240618,185200,31162252200,65900,65900,65900,65900,0
20240618,185100,31162252200,65900,65900,65900,65900,5609
20240618,185000,31162252200,65900,65900,65900,65900,0
20240618,184900,31162252200,65900,65900,65900,65900,0
20240618,184800,31162252200,65900,65900,65900,65900,0
20240618,184700,31162252200,65900,65900,65900,65900,0
20240618,184600,31162252200,65900,65900,65900,65900,0
20240618,184500,31162252200,65900,65900,65900,65900,0
20240618,184400,31162252200,65900,65900,65900,65900,0
20240618,184300,31162252200,65900,65900,65900,65900,0
20240618,184200,31162252200,65900,65900,65900,65900,0
20240618,184100,31162252200,65900,65900,65900,65900,0
20240618,184000,31162252200,65900,65900,65900,65900,0
20240618,183900,31162252200,65900,65900,65900,65900,0
20240618,183800,31162252200,65900,65900,65900,65900,0
20240618,183700,31162252200,65900,65900,65900,65900,0
20240618,183600,31162252200,65900,65900,65900,65900,0
20240618,183500,31162252200,65900,65900,65900,65900,0
20240618,183400,31162252200,65900,65900,65900,65900,0
20240618,183300,31162252200,65900,65900,65900,65900,0
20240618,183200,31162252200,65900,65900,65900,65900,0
20240618,183100,31162252200,65900,65900,65900,65900,0
20240618,183000,31162252200,65900,65900,65900,65900,0
20240618,182900,31162252200,65900,65900,65900,65900,0
20240618,182800,31162252200,65900,65900,65900,65900,0
20240618,182700,31162252200,65900,65900,65900,65900,0
20240618,182600,31162252200,65900,65900,65900,65900,0
20240618,182500,31162252200,65900,65900,65900,65900,0
20240618,182400,31162252200,65900,65900,65900,65900,0
20240618,182300,31162252200,65900,65900,65900,65900,0
20240618,182200,31162252200,65900,65900,65900,65900,0
20240618,182100,31162252200,65900,65900,65900,65900,5609
20240618,182000,31162252200,65900,65900,65900,65900,0
20240618,181900,31162252200,65900,65900,65900,65900,0
20240618,181800,31162252200,65900,65900,65900,65900,0
20240618,181700,31162252200,65900,65900,65900,65900,0
20240618,181600,31162252200,65900,65900,65900,65900,0
20240618,181500,31162252200,65900,65900,65900,65900,0
20240618,181400,31162252200,65900,65900,65900,65900,0
20240618,181300,31162252200,65900,65900,65900,65900,0
20240618,181200,31162252200,65900,65900,65900,65900,0
20240618,181100,31162252200,65900,65900,65900,65900,0
20240618,181000,31162252200,65900,65900,65900,65900,0
20240618,180900,31162252200,65900,65900,65900,65900,0
20240618,180800,31162252200,65900,65900,65900,65900,0
20240618,180700,31162252200,65900,65900,65900,65900,0
20240618,180600,31162252200,65900,65900,65900,65900,0
20240618,180500,31162252200,65900,65900,65900,65900,0
20240618,180400,31162252200,65900,65900,65900,65900,0
20240618,180300,31162252200,65900,65900,65900,65900,0
20240618,180200,31162252200,65900,65900,65900,65900,0
20240618,180100,31162252200,65900,65900,65900,65900,0
20240618,180000,31162252200,65900,65900,65900,65900,0
20240618,175900,31162252200,65900,65900,65900,65900,0
20240618,175800,31162252200,65900,65900,65900,65900,0
20240618,175700,31162252200,65900,65900,65900,65900,0
20240618,175600,31162252200,65900,65900,65900,65900,0
20240618,175500,31162252200,65900,65900,65900,65900,0
20240618,175400,31162252200,65900,65900,65900,65900,0
20240618,175300,31162252200,65900,65900,65900,65900,0
20240618,175200,31162252200,65900,65900,65900,65900,0
20240618,175100,31162252200,65900,65900,65900,65900,5609
20240618,175000,31162252200,65900,65900,65900,65900,0
20240618,174900,31162252200,65900,65900,65900,65900,0
20240618,174800,31162252200,65900,65900,65900,65900,0
20240618,174700,31162252200,65900,65900,65900,65900,0
20240618,174600,31162252200,65900,65900,65900,65900,0
20240618,174500,31162252200,65900,65900,65900,65900,0
20240618,174400,31162252200,65900,65900,65900,65900,0
20240618,174300,31162252200,65900,65900,65900,65900,0
20240618,174200,31162252200,65900,65900,65900,65900,0
20240618,174100,31162252200,65900,65900,65900,65900,0
20240618,174000,31162252200,65900,65900,65900,65900,0
20240618,173900,31162252200,65900,65900,65900,65900,0
20240618,173800,31162252200,65900,65900,65900,65900,0
20240618,173700,31162252200,65900,65900,65900,65900,0
20240618,173600,31162252200,65900,65900,65900,65900,0
20240618,173500,31162252200,65900,65900,65900,65900,0
20240618,173400,31162252200,65900,65900,65900,65900,0
20240618,173300,31162252200,65900,65900,65900,65900,0
20240618,173200,31162252200,65900,65900,65900,65900,0
20240618,173100,31162252200,65900,65900,65900,65900,0
20240618,173000,31162252200,65900,65900,65900,65900,0
20240618,172900,31162252200,65900,65900,65900,65900,0
20240618,172800,31162252200,65900,65900,65900,65900,0
20240618,172700,31162252200,65900,65900,65900,65900,0
20240618,172600,31162252200,65900,65900,65900,65900,0
20240618,172500,31162252200,65900,65900,65900,65900,0
20240618,172400,31162252200,65900,65900,65900,65900,0
20240618,172300,31162252200,65900,65900,65900,65900,0
20240618,172200,31162252200,65900,65900,65900,65900,0
20240618,172100,31162252200,65900,65900,65900,65900,5609
20240618,172000,31162252200,65900,65900,65900,65900,0
20240618,171900,31162252200,65900,65900,65900,65900,0
20240618,171800,31162252200,65900,65900,65900,65900,0
20240618,171700,31162252200,65900,65900,65900,65900,0
20240618,171600,31162252200,65900,65900,65900,65900,0
20240618,171500,31162252200,65900,65900,65900,65900,0
20240618,171400,31162252200,65900,65900,65900,65900,0
20240618,171300,31162252200,65900,65900,65900,65900,0
20240618,171200,31162252200,65900,65900,65900,65900,0
20240618,171100,31162252200,65900,65900,65900,65900,0
20240618,171000,31162252200,65900,65900,65900,65900,0
20240618,170900,31162252200,65900,65900,65900,65900,0
20240618,170800,31162252200,65900,65900,65900,65900,0
20240618,170700,31162252200,65900,65900,65900,65900,0
20240618,170600,31162252200,65900,65900,65900,65900,0
20240618,170500,31162252200,65900,65900,65900,65900,0
20240618,170400,31162252200,65900,65900,65900,65900,0
20240618,170300,31162252200,65900,65900,65900,65900,0
20240618,170200,31162252200,65900,65900,65900,65900,0
20240618,170100,31162252200,65900,65900,65900,65900,0
20240618,170000,31162252200,65900,65900,65900,65900,0
20240618,165900,31162252200,65900,65900,65900,65900,0
20240618,165800,31162252200,65900,65900,65900,65900,0
20240618,165700,31162252200,65900,65900,65900,65900,0
20240618,165600,31162252200,65900,65900,65900,65900,0
20240618,165500,31162252200,65900,65900,65900,65900,0
20240618,165400,31162252200,65900,65900,65900,65900,0
20240618,165300,31162252200,65900,65900,65900,65900,0
20240618,165200,31162252200,65900,65900,65900,65900,0
20240618,165100,31162252200,65900,65900,65900,65900,5609
20240618,165000,31162252200,65900,65900,65900,65900,0
20240618,164900,31162252200,65900,65900,65900,65900,0
20240618,164800,31162252200,65900,65900,65900,65900,0
20240618,164700,31162252200,65900,65900,65900,65900,0
20240618,164600,31162252200,65900,65900,65900,65900,0
20240618,164500,31162252200,65900,65900,65900,65900,0
20240618,164400,31162252200,65900,65900,65900,65900,0
20240618,164300,31162252200,65900,65900,65900,65900,0
20240618,164200,31162252200,65900,65900,65900,65900,0
20240618,164100,31162252200,65900,65900,65900,65900,0
20240618,164000,31162252200,65900,65900,65900,65900,0
20240618,163900,31162252200,65900,65900,65900,65900,0
20240618,163800,31162252200,65900,65900,65900,65900,0
20240618,163700,31162252200,65900,65900,65900,65900,0
20240618,163600,31162252200,65900,65900,65900,65900,0
20240618,163500,31162252200,65900,65900,65900,65900,0
20240618,163400,31162252200,65900,65900,65900,65900,0
20240618,163300,31162252200,65900,65900,65900,65900,0
20240618,163200,31162252200,65900,65900,65900,65900,0
20240618,163100,31162252200,65900,65900,65900,65900,0
20240618,163000,31162252200,65900,65900,65900,65900,0
20240618,162900,31162252200,65900,65900,65900,65900,0
20240618,162800,31162252200,65900,65900,65900,65900,0
20240618,162700,31162252200,65900,65900,65900,65900,0
20240618,162600,31162252200,65900,65900,65900,65900,0
20240618,162500,31162252200,65900,65900,65900,65900,0
20240618,162400,31162252200,65900,65900,65900,65900,0
20240618,162300,31162252200,65900,65900,65900,65900,0
20240618,162200,31162252200,65900,65900,65900,65900,0
20240618,162100,31162252200,65900,65900,65900,65900,5609
20240618,162000,31162252200,65900,65900,65900,65900,0
20240618,161900,31162252200,65900,65900,65900,65900,0
20240618,161800,31162252200,65900,65900,65900,65900,0
20240618,161700,31162252200,65900,65900,65900,65900,0
20240618,161600,31162252200,65900,65900,65900,65900,0
20240618,161500,31162252200,65900,65900,65900,65900,0
20240618,161400,31162252200,65900,65900,65900,65900,0
20240618,161300,31162252200,65900,65900,65900,65900,0
20240618,161200,31162252200,65900,65900,65900,65900,0
20240618,161100,31162252200,65900,65900,65900,65900,0
20240618,161000,31162252200,65900,65900,65900,65900,0
20240618,160900,31162252200,65900,65900,65900,65900,0
20240618,160800,31162252200,65900,65900,65900,65900,0
20240618,160700,31162252200,65900,65900,65900,65900,0
20240618,160600,31162252200,65900,65900,65900,65900,0
20240618,160500,31162252200,65900,65900,65900,65900,0
20240618,160400,31162252200,65900,65900,65900,65900,0
20240618,160300,31162252200,65900,65900,65900,65900,0
20240618,160200,31162252200,65900,65900,65900,65900,0
20240618,160100,31162252200,65900,65900,65900,65900,0
20240618,160000,31162252200,65900,65900,65900,65900,0
20240618,155900,31162252200,65900,65900,65900,65900,0
20240618,155800,31162252200,65900,65900,65900,65900,0
20240618,155700,31162252200,65900,65900,65900,65900,0
20240618,155600,31162252200,65900,65900,65900,65900,0
20240618,155500,31162252200,65900,65900,65900,65900,0
20240618,155400,31162252200,65900,65900,65900,65900,0
20240618,155300,31162252200,65900,65900,65900,65900,0
20240618,155200,31162252200,65900,65900,65900,65900,0
20240618,155100,31162252200,65900,65900,65900,65900,5609
20240618,155000,31162252200,65900,65900,65900,65900,0
20240618,154900,31162252200,65900,65900,65900,65900,0
20240618,154800,31162252200,65900,65900,65900,65900,0
20240618,154700,31162252200,65900,65900,65900,65900,0
20240618,154600,31162252200,65900,65900,65900,65900,0
20240618,154500,31162252200,65900,65900,65900,65900,0
20240618,154400,31162252200,65900,65900,65900,65900,0
20240618,154300,31162252200,65900,65900,65900,65900,0
20240618,154200,31162252200,65900,65900,65900,65900,0
20240618,154100,31162252200,65900,65900,65900,65900,0
20240618,154000,31162252200,65900,65900,65900,65900,0
20240618,153900,31162252200,65900,65900,65900,65900,0
20240618,153800,31162252200,65900,65900,65900,65900,0
20240618,153700,31162252200,65900,65900,65900,65900,0
20240618,153600,31162252200,65900,65900,65900,65900,0
20240618,153500,31162252200,65900,65900,65900,65900,0
20240618,153400,31162252200,65900,65900,65900,65900,0
20240618,153300,31162252200,65900,65900,65900,65900,0
20240618,153200,31162252200,65900,65900,65900,65900,0
20240618,153100,31162252200,65900,65900,65900,65900,0
20240618,153000,31162252200,65900,65900,65900,65900,5609
20240618,152900,30792619100,65700,65700,65700,65700,0
20240618,152800,30792619100,65700,65700,65700,65700,0
20240618,152700,30792619100,65700,65700,65700,65700,0
20240618,152600,30792619100,65700,65700,65700,65700,0
20240618,152500,30792619100,65700,65700,65700,65700,0
20240618,152400,30792619100,65700,65700,65700,65700,0
20240618,152300,30792619100,65700,65700,65700,65700,0
20240618,152200,30792619100,65700,65700,65700,65700,0
20240618,152100,30792619100,65700,65700,65700,65700,0
20240618,152000,30792619100,65700,65700,65700,65700,0
20240618,151900,30792619100,65700,65800,65800,65600,1399
20240618,151800,30700751400,65800,65800,65800,65700,608
20240618,151700,30660788900,65700,65900,65900,65700,1697
20240618,151600,30549107800,65800,65700,65900,65600,3706
20240618,151500,30305354900,65600,65400,65700,65400,3126
20240618,151400,30100339700,65500,65400,65500,65300,2036
20240618,151300,29967192600,65400,65400,65500,65300,590
20240618,151200,29928597700,65400,65500,65500,65300,1181
20240618,151100,29851390900,65400,65500,65500,65400,1026
20240618,151000,29784282800,65500,65500,65500,65400,524
20240618,150900,29749976200,65400,65500,65600,65400,1058
20240618,150800,29680655100,65500,65600,65600,65500,845
20240618,150700,29625285300,65500,65600,65700,65500,2445
20240618,150600,29464958000,65600,65800,65900,65600,1502
20240618,150500,29366206400,65900,66000,66000,65800,2584
20240618,150400,29195949200,66000,65800,66000,65700,6407
20240618,150300,28773719100,65800,65800,65900,65700,2619
20240618,150200,28601338400,65800,65700,65800,65600,3860
20240618,150100,28347721700,65700,65600,65700,65600,1745
20240618,150000,28233205900,65500,65500,65600,65500,634
20240618,145900,28191630000,65600,65500,65600,65500,1336
20240618,145800,28104021200,65500,65600,65600,65500,1861
20240618,145700,27982042200,65600,65500,65600,65500,2744
20240618,145600,27802049500,65500,65500,65600,65400,2616
20240618,145500,27630729000,65500,65500,65500,65400,1285
20240618,145400,27546570800,65500,65300,65500,65300,3877
20240618,145300,27292949700,65400,65300,65400,65200,2886
20240618,145200,27104394900,65300,65300,65300,65200,876
20240618,145100,27047206400,65200,65100,65300,65100,1829
20240618,145000,26927909000,65100,65300,65300,65100,1120
20240618,144900,26854865100,65200,65300,65300,65200,223
20240618,144800,26840309200,65300,65300,65300,65200,1075
20240618,144700,26770146600,65300,65300,65300,65200,1355
20240618,144600,26681676500,65200,65300,65300,65200,696
20240618,144500,26636241700,65300,65200,65300,65100,1384
20240618,144400,26545921500,65200,65200,65300,65200,1754
20240618,144300,26431545300,65200,65100,65200,65000,3096
20240618,144200,26230036200,65100,65100,65100,64900,347
20240618,144100,26207470500,65100,65100,65100,65000,1000
20240618,144000,26142390700,65000,65100,65100,65000,922
20240618,143900,26082387000,65100,65100,65100,64900,596
20240618,143800,26043608600,65100,65100,65100,64900,762
20240618,143700,25994072500,65100,65100,65100,64900,1281
20240618,143600,25910789700,65100,65300,65300,65100,898
20240618,143500,25852310700,65200,65200,65300,65200,765
20240618,143400,25802373200,65200,65300,65400,65200,1649
20240618,143300,25694745700,65300,65300,65400,65200,430
20240618,143200,25666664700,65300,65300,65300,65200,931
20240618,143100,25605880500,65300,65500,65500,65300,1142
20240618,143000,25531225700,65500,65500,65500,65400,854
20240618,142900,25475334400,65500,65500,65500,65400,1650
20240618,142800,25367278600,65400,65300,65500,65300,7169
20240618,142700,24898147900,65400,65300,65400,65200,1574
20240618,142600,24795378500,65300,65200,65300,65200,1376
20240618,142500,24705530300,65300,65200,65300,65200,1720
20240618,142400,24593306200,65200,65300,65300,65100,1372
20240618,142300,24503788900,65300,65300,65400,65300,2075
20240618,142200,24368234800,65300,65300,65400,65100,3115
20240618,142100,24164902600,65100,65200,65300,65100,2671
20240618,142000,23990774700,65200,65100,65400,65100,7535
20240618,141900,23499125100,65200,65100,65200,65000,1313
20240618,141800,23413629600,65100,64800,65200,64800,5845
20240618,141700,23033270400,64800,64900,64900,64700,575
20240618,141600,22996016000,64800,64900,65000,64800,2035
20240618,141500,22863959800,64900,64900,65000,64800,1389
20240618,141400,22773808500,65000,64900,65100,64800,1021
20240618,141300,22707448800,64900,64800,64900,64800,837
20240618,141200,22653144900,64900,64800,64900,64800,538
20240618,141100,22618265300,64800,65000,65100,64800,3194
20240618,141000,22410716400,65100,64900,65100,64800,817
20240618,140900,22357667200,64900,65000,65100,64700,2066
20240618,140800,22223785200,64900,65000,65100,64900,680
20240618,140700,22179572900,64900,64900,65000,64900,1773
20240618,140600,22064332500,64900,64800,65000,64700,860
20240618,140500,22008520500,64800,64600,65000,64600,5967
20240618,140400,21621454200,64700,64500,64700,64500,356
20240618,140300,21598446500,64500,64500,64700,64500,484
20240618,140200,21567185300,64600,64600,64700,64500,231
20240618,140100,21552264100,64500,64700,64700,64500,584
20240618,140000,21514530000,64700,64600,64700,64600,747
20240618,135900,21466201400,64600,64700,64700,64600,135
20240618,135800,21457471900,64600,64600,64700,64500,1135
20240618,135700,21384083900,64700,64400,64700,64300,1324
20240618,135600,21298699800,64400,64400,64400,64300,393
20240618,135500,21273394100,64400,64500,64600,64300,891
20240618,135400,21215993500,64500,64400,64600,64400,469
20240618,135300,21185711800,64500,64400,64500,64400,510
20240618,135200,21152823000,64500,64400,64500,64300,1440
20240618,135100,21060113900,64400,64500,64600,64400,1693
20240618,135000,20951032900,64500,64600,64600,64500,1217
20240618,134900,20872516000,64600,64600,64700,64500,368
20240618,134800,20848738200,64600,64700,64700,64500,309
20240618,134700,20828756400,64700,64600,64700,64500,592
20240618,134600,20790499800,64600,64700,64700,64600,351
20240618,134500,20767805000,64700,64800,64800,64500,1280
20240618,134400,20685114600,64700,64900,64900,64700,403
20240618,134300,20659015800,64800,64700,65000,64600,1771
20240618,134200,20544157500,64700,64700,64800,64500,1196
20240618,134100,20466839400,64700,64700,64800,64600,1038
20240618,134000,20399677400,64800,64800,64900,64700,736
20240618,133900,20351990900,64800,64800,64800,64700,942
20240618,133800,20290999900,64800,64900,64900,64800,479
20240618,133700,20259943400,64700,65200,65200,64700,1478
20240618,133600,20163858600,65200,65200,65200,65000,1248
20240618,133500,20082607400,65200,65100,65200,65000,685
20240618,133400,20038017300,65100,65100,65100,65000,330
20240618,133300,20016534700,65000,65000,65000,64900,378
20240618,133200,19991967700,65000,65000,65100,64900,601
20240618,133100,19952899400,65000,64900,65000,64900,536
20240618,133000,19918059700,64900,64900,64900,64800,588
20240618,132900,19879908200,64900,64900,64900,64800,443
20240618,132800,19851174500,64800,64900,65000,64700,913
20240618,132700,19791968400,65000,65000,65000,64900,2476
20240618,132600,19631173200,65000,65300,65300,64900,2775
20240618,132500,19450707100,65300,65400,65500,65200,2793
20240618,132400,19268103100,65500,65300,65500,65300,4769
20240618,132300,18956068500,65400,64900,65400,64900,12928
20240618,132200,18113862900,64900,64900,65000,64800,2502
20240618,132100,17951473800,64900,64800,64900,64700,2916
20240618,132000,17762446200,64700,64800,65000,64700,3145
20240618,131900,17558642100,64800,64800,65000,64700,6420
20240618,131800,17142268000,64700,64700,64800,64600,1511
20240618,131700,17044488500,64700,64400,64800,64400,5406
20240618,131600,16694991700,64500,64600,64600,64400,2337
20240618,131500,16544131000,64600,64400,64600,64300,2982
20240618,131400,16351850700,64400,64400,64400,64300,703
20240618,131300,16306584800,64300,64300,64400,64200,2465
20240618,131200,16148084700,64200,64200,64200,64100,1366
20240618,131100,16060397800,64200,64100,64200,64100,340
20240618,131000,16038587500,64200,64300,64300,64100,1064
20240618,130900,15970334500,64200,64200,64300,64100,1003
20240618,130800,15905933800,64200,64200,64300,64200,710
20240618,130700,15860310100,64200,64100,64300,64000,2381
20240618,130600,15707459800,64100,63900,64100,63900,3226
20240618,130500,15500903100,63900,63900,64000,63900,1420
20240618,130400,15410144600,63900,63900,63900,63800,297
20240618,130300,15391166400,63800,63800,63800,63700,1290
20240618,130200,15308879900,63800,63700,63800,63700,1046
20240618,130100,15242244800,63700,63600,63700,63600,238
20240618,130000,15227084800,63700,63600,63700,63600,568
20240618,125900,15190959500,63600,63500,63600,63400,274
20240618,125800,15173552900,63500,63400,63500,63400,53
20240618,125700,15170187600,63500,63400,63500,63400,178
20240618,125600,15158886500,63400,63300,63500,63300,575
20240618,125500,15122431500,63300,63200,63300,63100,1239
20240618,125400,15044113600,63200,63200,63200,63100,928
20240618,125300,14985545300,63200,63100,63200,63100,62
20240618,125200,14981627700,63200,63200,63300,63200,624
20240618,125100,14942177700,63300,63300,63300,63200,429
20240618,125000,14915061500,63300,63400,63400,63300,532
20240618,124900,14881374400,63400,63400,63400,63300,36
20240618,124800,14879092200,63400,63400,63500,63300,955
20240618,124700,14818548400,63500,63500,63500,63400,610
20240618,124600,14779824000,63400,63500,63500,63400,601
20240618,124500,14741671100,63400,63500,63500,63400,160
20240618,124400,14731513800,63500,63400,63500,63400,461
20240618,124300,14702252000,63400,63400,63500,63400,251
20240618,124200,14686316600,63500,63500,63500,63500,25
20240618,124100,14684729100,63500,63300,63500,63300,666
20240618,124000,14642501700,63300,63400,63400,63300,366
20240618,123900,14619309800,63400,63300,63400,63200,156
20240618,123800,14609432000,63400,63300,63400,63300,60
20240618,123700,14605633400,63200,63200,63400,63200,408
20240618,123600,14579809000,63300,63300,63300,63200,554
20240618,123500,14544792000,63300,63200,63300,63200,113
20240618,123400,14537639200,63200,63300,63300,63200,268
20240618,123300,14520674900,63300,63300,63300,63200,94
20240618,123200,14514729100,63200,63400,63400,63200,502
20240618,123100,14482940600,63400,63400,63400,63400,30
20240618,123000,14481038600,63300,63400,63400,63300,315
20240618,122900,14461087100,63400,63300,63400,63300,574
20240618,122800,14424748200,63300,63400,63400,63300,651
20240618,122700,14383524600,63400,63400,63500,63400,203
20240618,122600,14370654100,63500,63400,63500,63300,80
20240618,122500,14365582600,63300,63400,63500,63300,71
20240618,122400,14361076600,63500,63500,63500,63400,121
20240618,122300,14353393900,63500,63400,63500,63400,401
20240618,122200,14327968700,63300,63400,63400,63300,187
20240618,122100,14316119300,63400,63400,63400,63300,308
20240618,122000,14296608900,63300,63300,63400,63300,67
20240618,121900,14292366600,63300,63300,63400,63300,150
20240618,121800,14282860600,63300,63400,63400,63300,66
20240618,121700,14278678600,63300,63300,63400,63300,392
20240618,121600,14253853800,63300,63300,63400,63300,1727
20240618,121500,14144533900,63300,63400,63400,63300,115
20240618,121400,14137243400,63400,63400,63400,63300,180
20240618,121300,14125835400,63300,63400,63500,63300,2622
20240618,121200,13959836400,63500,63500,63500,63400,606
20240618,121100,13921394300,63500,63500,63600,63500,76
20240618,121000,13916566600,63600,63500,63600,63500,378
20240618,120900,13892560100,63600,63500,63600,63500,39
20240618,120800,13890081800,63600,63500,63600,63500,495
20240618,120700,13858615400,63600,63600,63600,63500,198
20240618,120600,13846035200,63600,63600,63600,63500,142
20240618,120500,13837004500,63600,63500,63600,63500,66
20240618,120400,13832811100,63600,63700,63700,63400,889
20240618,120300,13776341500,63700,63700,63700,63600,169
20240618,120200,13765576400,63700,63700,63700,63600,253
20240618,120100,13749460500,63700,63700,63700,63600,146
20240618,120000,13740162300,63600,63700,63700,63600,130
20240618,115900,13731893200,63600,63500,63600,63400,376
20240618,115800,13708004600,63300,63500,63500,63300,24
20240618,115700,13706483400,63500,63500,63500,63300,1136
20240618,115600,13634481900,63500,63500,63500,63400,29
20240618,115500,13632642000,63500,63400,63500,63400,159
20240618,115400,13622545700,63500,63500,63500,63400,123
20240618,115300,13614735600,63500,63400,63500,63400,53
20240618,115200,13611374100,63500,63500,63500,63400,377
20240618,115100,13587461300,63400,63500,63500,63400,209
20240618,115000,13574207100,63500,63400,63500,63400,127
20240618,114900,13566144300,63500,63500,63500,63400,58
20240618,114800,13562462900,63500,63400,63500,63400,157
20240618,114700,13552498000,63400,63500,63500,63400,96
20240618,114600,13546407700,63500,63500,63500,63400,279
20240618,114500,13528693600,63500,63500,63500,63400,139
20240618,114400,13519878500,63500,63500,63500,63400,141
20240618,114300,13510928000,63400,63400,63400,63300,526
20240618,114200,13477579800,63400,63400,63400,63300,42
20240618,114100,13474919800,63400,63400,63400,63300,411
20240618,114000,13448874100,63500,63500,63500,63400,167
20240618,113900,13438282800,63500,63500,63600,63400,442
20240618,113800,13410204000,63600,63700,63700,63600,938
20240618,113700,13350545300,63700,63600,63700,63600,199
20240618,113600,13337877700,63600,63700,63800,63600,195
20240618,113500,13325456200,63700,63800,63900,63600,553
20240618,113400,13290217100,63900,63900,63900,63800,187
20240618,113300,13278273800,63800,63900,63900,63800,71
20240618,113200,13273737600,63900,63900,63900,63800,329
20240618,113100,13252715000,63800,63800,63800,63700,215
20240618,113000,13238998300,63700,63800,63800,63700,146
20240618,112900,13229686900,63800,63800,63800,63800,13
20240618,112800,13228857500,63700,63800,63800,63700,250
20240618,112700,13212916900,63800,63800,63800,63700,399
20240618,112600,13187473800,63900,63900,63900,63700,670
20240618,112500,13144691300,63800,63900,63900,63800,100
20240618,112400,13138307600,63900,63900,64000,63800,367
20240618,112300,13114856500,63900,63900,64000,63900,215
20240618,112200,13101102500,63900,64000,64000,63900,285
20240618,112100,13082886500,64000,63800,64000,63800,1083
20240618,112000,13013721300,63800,63700,63800,63700,84
20240618,111900,13008368600,63800,63800,63900,63800,667
20240618,111800,12965813400,63800,64000,64000,63800,870
20240618,111700,12910232200,64000,64100,64100,63900,1578
20240618,111600,12809273900,64100,63900,64100,63900,1424
20240618,111500,12718180600,63900,63900,63900,63800,1363
20240618,111400,12631085100,63800,63900,63900,63800,238
20240618,111300,12615877100,63800,63700,63800,63700,1437
20240618,111200,12524248000,63700,63500,63700,63500,2724
20240618,111100,12350914300,63500,63500,63500,63400,212
20240618,111000,12337459500,63500,63600,63600,63400,543
20240618,110900,12302996800,63500,63600,63700,63500,554
20240618,110800,12267750500,63800,63800,63800,63700,1563
20240618,110700,12168054100,63800,63500,63800,63400,2676
20240618,110600,11997907400,63400,63600,63600,63400,390
20240618,110500,11973134900,63600,63600,63700,63600,787
20240618,110400,11923063800,63500,63600,63600,63400,1735
20240618,110300,11812867400,63600,63600,63600,63500,578
20240618,110200,11776107400,63600,63600,63600,63500,481
20240618,110100,11745538800,63600,63600,63800,63600,3186
20240618,110000,11542658700,63700,63800,63900,63700,1125
20240618,105900,11470917300,63800,63600,63800,63600,709
20240618,105800,11425713300,63600,63600,63700,63500,656
20240618,105700,11383977400,63600,63600,63600,63600,452
20240618,105600,11355230200,63600,63600,63600,63500,264
20240618,105500,11338459600,63600,63500,63600,63500,896
20240618,105400,11281521300,63700,63600,63700,63500,671
20240618,105300,11238896100,63500,63500,63600,63500,1000
20240618,105200,11175395800,63500,63600,63600,63400,231
20240618,105100,11160716500,63500,63700,63700,63500,1582
20240618,105000,11060099200,63700,63700,63800,63700,728
20240618,104900,11013707300,63700,63900,63900,63700,976
20240618,104800,10951393800,63900,63900,64000,63800,2108
20240618,104700,10816599400,63900,63900,64000,63800,2725
20240618,104600,10642471400,63900,63500,63900,63500,2059
20240618,104500,10511180400,63700,63700,63700,63500,632
20240618,104400,10470969700,63600,63600,63800,63600,372
20240618,104300,10447298000,63700,63500,63700,63500,1353
20240618,104200,10361140600,63700,63600,63700,63500,1081
20240618,104100,10292404800,63600,63700,63700,63600,1135
20240618,104000,10220194400,63700,63700,63900,63700,1471
20240618,103900,10126423200,63700,63800,63800,63600,581
20240618,103800,10089421400,63800,63600,63900,63500,3379
20240618,103700,9874627300,63600,63900,64200,63500,2310
20240618,103600,9727143800,64100,63500,64200,63500,7808
20240618,103500,9227888400,63600,63600,63800,63500,2122
20240618,103400,9092849300,63600,64100,64200,63500,4459
20240618,103300,8808258400,64100,64100,64600,63900,14357
20240618,103200,7887572400,64200,63500,64200,63400,12788
20240618,103100,7072413100,63500,63000,63700,62800,11437
20240618,103000,6347801500,63000,62500,63000,62500,3098
20240618,102900,6153307900,62600,62500,62600,62400,1429
20240618,102800,6063996300,62400,62400,62400,62400,356
20240618,102700,6041781900,62400,62300,62400,62300,327
20240618,102600,6021404300,62400,62300,62400,62200,535
20240618,102500,5988073500,62300,62200,62300,62200,364
20240618,102400,5965431800,62300,62200,62300,62100,875
20240618,102300,5911010200,62200,62300,62300,62100,283
20240618,102200,5893412700,62200,62200,62300,62100,1069
20240618,102100,5826922200,62200,62200,62300,62200,663
20240618,102000,5785682700,62200,62200,62300,62100,2630
20240618,101900,5622096100,62200,62300,62400,62200,875
20240618,101800,5567650800,62300,62400,62400,62300,1760
20240618,101700,5457891400,62400,62500,62500,62400,426
20240618,101600,5431296600,62400,62400,62500,62400,390
20240618,101500,5406949700,62400,62600,62600,62400,1210
20240618,101400,5331321000,62600,62600,62600,62500,459
20240618,101300,5302588500,62600,62500,62600,62500,605
20240618,101200,5264773600,62500,62600,62600,62400,5613
20240618,101100,4913865400,62600,62700,62700,62600,128
20240618,101000,4905847800,62600,62700,62800,62600,627
20240618,100900,4866536600,62800,62800,62800,62700,521
20240618,100800,4833853000,62800,62900,63000,62800,2018
20240618,100700,4707098300,62900,63000,63000,62900,981
20240618,100600,4645387700,63000,63100,63100,63000,343
20240618,100500,4623762200,63000,63000,63100,62900,851
20240618,100400,4570148800,62900,63000,63000,62900,74
20240618,100300,4565487000,63000,63100,63100,62900,35
20240618,100200,4563284200,63000,63000,63100,63000,245
20240618,100100,4547840500,63100,63100,63100,63000,365
20240618,100000,4524827900,63200,63200,63200,63100,35
20240618,095900,4522618300,63000,63100,63100,63000,474
20240618,095800,4492713200,63000,63100,63100,63000,1542
20240618,095700,4395513600,63000,63000,63100,63000,524
20240618,095600,4362485900,63100,63000,63100,63000,160
20240618,095500,4352395000,63000,63100,63100,63000,129
20240618,095400,4344257300,63100,62900,63100,62900,1025
20240618,095300,4279725900,62900,62900,63000,62900,153
20240618,095200,4270091200,62900,63000,63000,62900,190
20240618,095100,4258132300,63000,63000,63000,62900,238
20240618,095000,4243152700,63000,63000,63100,62900,99
20240618,094900,4236914600,63000,63100,63100,63000,391
20240618,094800,4212270400,63100,63200,63300,63100,279
20240618,094700,4194650900,63200,63300,63300,63200,253
20240618,094600,4178648400,63300,63200,63300,63200,522
20240618,094500,4145638600,63300,63500,63500,63200,1061
20240618,094400,4078391300,63500,63400,63500,63300,2771
20240618,094300,3902842600,63400,63300,63500,63300,3556
20240618,094200,3677350400,63200,63100,63300,63000,1094
20240618,094100,3608275200,63200,62900,63200,62900,2563
20240618,094000,3446748800,62900,62900,62900,62800,282
20240618,093900,3429014000,62900,62900,62900,62800,247
20240618,093800,3413482400,62800,62800,62900,62700,1415
20240618,093700,3324624300,62800,62800,62900,62800,278
20240618,093600,3307159000,62800,62900,62900,62800,283
20240618,093500,3289379100,62800,62800,62900,62700,740
20240618,093400,3242940100,62900,62800,62900,62700,1924
20240618,093300,3122005200,62800,62800,62900,62800,360
20240618,093200,3099390000,62800,62800,62900,62800,749
20240618,093100,3052346100,62800,62700,62800,62600,1157
20240618,093000,2979848500,62700,62900,62900,62600,3976
20240618,092900,2730344000,62900,62900,62900,62800,199
20240618,092800,2717827600,62900,62800,63000,62800,1566
20240618,092700,2619342500,62800,62800,62900,62700,2592
20240618,092600,2456564100,62900,62800,62900,62800,323
20240618,092500,2436265700,62900,62900,62900,62800,547
20240618,092400,2401869000,62900,62800,62900,62700,727
20240618,092300,2356174100,62800,62900,62900,62700,1587
20240618,092200,2256506100,62900,63000,63000,62900,664
20240618,092100,2214704500,63000,63300,63300,63000,853
20240618,092000,2160875300,63300,63200,63300,63100,587
20240618,091900,2123751600,63100,62900,63100,62800,2212
20240618,091800,1984460800,62800,62900,62900,62700,3799
20240618,091700,1745813400,63000,63000,63000,62900,298
20240618,091600,1727039700,63000,62900,63000,62800,626
20240618,091500,1687673500,62900,63000,63000,62800,1088
20240618,091400,1619260200,63000,63000,63000,62900,1269
20240618,091300,1539359400,63000,63000,63000,63000,613
20240618,091200,1500740400,63000,63000,63000,62900,906
20240618,091100,1443682600,62900,62800,62900,62800,796
20240618,091000,1393656600,62800,62900,62900,62800,330
20240618,090900,1372903300,62900,62900,62900,62900,461
20240618,090800,1343906400,62900,63100,63100,62800,1011
20240618,090700,1280269500,63100,63300,63400,63000,746
20240618,090600,1233148400,63400,63500,63500,63300,5853
20240618,090500,862044200,63500,63000,63500,63000,2298
20240618,090400,716712800,63000,62900,63100,62800,4057
20240618,090300,461560700,62800,62800,62800,62700,913
20240618,090200,404252800,62800,62800,62800,62600,2810
20240618,090100,228186000,62800,62800,62900,62700,765
20240618,090000,180144000,62800,62700,63000,62700,2667