KissMeData/036620/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191900,3487866360,4060,4060,4060,4060,18140
20240618,191800,3487866360,4060,4060,4060,4060,0
20240618,191700,3487866360,4060,4060,4060,4060,0
20240618,191600,3487866360,4060,4060,4060,4060,0
20240618,191500,3487866360,4060,4060,4060,4060,0
20240618,191400,3487866360,4060,4060,4060,4060,0
20240618,191300,3487866360,4060,4060,4060,4060,0
20240618,191200,3487866360,4060,4060,4060,4060,0
20240618,191100,3487866360,4060,4060,4060,4060,0
20240618,191000,3487866360,4060,4060,4060,4060,0
20240618,190900,3487866360,4060,4060,4060,4060,0
20240618,190800,3487866360,4060,4060,4060,4060,0
20240618,190700,3487866360,4060,4060,4060,4060,0
20240618,190600,3487866360,4060,4060,4060,4060,0
20240618,190500,3487866360,4060,4060,4060,4060,0
20240618,190400,3487866360,4060,4060,4060,4060,0
20240618,190300,3487866360,4060,4060,4060,4060,0
20240618,190200,3487866360,4060,4060,4060,4060,0
20240618,190100,3487866360,4060,4060,4060,4060,0
20240618,190000,3487866360,4060,4060,4060,4060,0
20240618,185900,3487866360,4060,4060,4060,4060,0
20240618,185800,3487866360,4060,4060,4060,4060,0
20240618,185700,3487866360,4060,4060,4060,4060,0
20240618,185600,3487866360,4060,4060,4060,4060,0
20240618,185500,3487866360,4060,4060,4060,4060,0
20240618,185400,3487866360,4060,4060,4060,4060,0
20240618,185300,3487866360,4060,4060,4060,4060,0
20240618,185200,3487866360,4060,4060,4060,4060,0
20240618,185100,3487866360,4060,4060,4060,4060,0
20240618,185000,3487866360,4060,4060,4060,4060,0
20240618,184900,3487866360,4060,4060,4060,4060,18140
20240618,184800,3487866360,4060,4060,4060,4060,0
20240618,184700,3487866360,4060,4060,4060,4060,0
20240618,184600,3487866360,4060,4060,4060,4060,0
20240618,184500,3487866360,4060,4060,4060,4060,0
20240618,184400,3487866360,4060,4060,4060,4060,0
20240618,184300,3487866360,4060,4060,4060,4060,0
20240618,184200,3487866360,4060,4060,4060,4060,0
20240618,184100,3487866360,4060,4060,4060,4060,0
20240618,184000,3487866360,4060,4060,4060,4060,0
20240618,183900,3487866360,4060,4060,4060,4060,0
20240618,183800,3487866360,4060,4060,4060,4060,0
20240618,183700,3487866360,4060,4060,4060,4060,0
20240618,183600,3487866360,4060,4060,4060,4060,0
20240618,183500,3487866360,4060,4060,4060,4060,0
20240618,183400,3487866360,4060,4060,4060,4060,0
20240618,183300,3487866360,4060,4060,4060,4060,0
20240618,183200,3487866360,4060,4060,4060,4060,0
20240618,183100,3487866360,4060,4060,4060,4060,0
20240618,183000,3487866360,4060,4060,4060,4060,0
20240618,182900,3487866360,4060,4060,4060,4060,0
20240618,182800,3487866360,4060,4060,4060,4060,0
20240618,182700,3487866360,4060,4060,4060,4060,0
20240618,182600,3487866360,4060,4060,4060,4060,0
20240618,182500,3487866360,4060,4060,4060,4060,0
20240618,182400,3487866360,4060,4060,4060,4060,0
20240618,182300,3487866360,4060,4060,4060,4060,0
20240618,182200,3487866360,4060,4060,4060,4060,0
20240618,182100,3487866360,4060,4060,4060,4060,0
20240618,182000,3487866360,4060,4060,4060,4060,0
20240618,181900,3487866360,4060,4060,4060,4060,18140
20240618,181800,3487866360,4060,4060,4060,4060,0
20240618,181700,3487866360,4060,4060,4060,4060,0
20240618,181600,3487866360,4060,4060,4060,4060,0
20240618,181500,3487866360,4060,4060,4060,4060,0
20240618,181400,3487866360,4060,4060,4060,4060,0
20240618,181300,3487866360,4060,4060,4060,4060,0
20240618,181200,3487866360,4060,4060,4060,4060,0
20240618,181100,3487866360,4060,4060,4060,4060,0
20240618,181000,3487866360,4060,4060,4060,4060,0
20240618,180900,3487866360,4060,4060,4060,4060,0
20240618,180800,3487866360,4060,4060,4060,4060,0
20240618,180700,3487866360,4060,4060,4060,4060,0
20240618,180600,3487866360,4060,4060,4060,4060,0
20240618,180500,3487866360,4060,4060,4060,4060,0
20240618,180400,3487866360,4060,4060,4060,4060,0
20240618,180300,3487866360,4060,4060,4060,4060,0
20240618,180200,3487866360,4060,4060,4060,4060,0
20240618,180100,3487866360,4060,4060,4060,4060,0
20240618,180000,3487866360,4060,4060,4060,4060,0
20240618,175900,3487866360,4060,4060,4060,4060,0
20240618,175800,3487866360,4060,4060,4060,4060,0
20240618,175700,3487866360,4060,4060,4060,4060,0
20240618,175600,3487866360,4060,4060,4060,4060,0
20240618,175500,3487866360,4060,4060,4060,4060,0
20240618,175400,3487866360,4060,4060,4060,4060,0
20240618,175300,3487866360,4060,4060,4060,4060,0
20240618,175200,3487866360,4060,4060,4060,4060,0
20240618,175100,3487866360,4060,4060,4060,4060,0
20240618,175000,3487866360,4060,4060,4060,4060,0
20240618,174900,3487866360,4060,4060,4060,4060,18140
20240618,174800,3487866360,4060,4060,4060,4060,0
20240618,174700,3487866360,4060,4060,4060,4060,0
20240618,174600,3487866360,4060,4060,4060,4060,0
20240618,174500,3487866360,4060,4060,4060,4060,0
20240618,174400,3487866360,4060,4060,4060,4060,0
20240618,174300,3487866360,4060,4060,4060,4060,0
20240618,174200,3487866360,4060,4060,4060,4060,0
20240618,174100,3487866360,4060,4060,4060,4060,0
20240618,174000,3487866360,4060,4060,4060,4060,0
20240618,173900,3487866360,4060,4060,4060,4060,0
20240618,173800,3487866360,4060,4060,4060,4060,0
20240618,173700,3487866360,4060,4060,4060,4060,0
20240618,173600,3487866360,4060,4060,4060,4060,0
20240618,173500,3487866360,4060,4060,4060,4060,0
20240618,173400,3487866360,4060,4060,4060,4060,0
20240618,173300,3487866360,4060,4060,4060,4060,0
20240618,173200,3487866360,4060,4060,4060,4060,0
20240618,173100,3487866360,4060,4060,4060,4060,0
20240618,173000,3487866360,4060,4060,4060,4060,0
20240618,172900,3487866360,4060,4060,4060,4060,0
20240618,172800,3487866360,4060,4060,4060,4060,0
20240618,172700,3487866360,4060,4060,4060,4060,0
20240618,172600,3487866360,4060,4060,4060,4060,0
20240618,172500,3487866360,4060,4060,4060,4060,0
20240618,172400,3487866360,4060,4060,4060,4060,0
20240618,172300,3487866360,4060,4060,4060,4060,0
20240618,172200,3487866360,4060,4060,4060,4060,0
20240618,172100,3487866360,4060,4060,4060,4060,0
20240618,172000,3487866360,4060,4060,4060,4060,0
20240618,171900,3487866360,4060,4060,4060,4060,18140
20240618,171800,3487866360,4060,4060,4060,4060,0
20240618,171700,3487866360,4060,4060,4060,4060,0
20240618,171600,3487866360,4060,4060,4060,4060,0
20240618,171500,3487866360,4060,4060,4060,4060,0
20240618,171400,3487866360,4060,4060,4060,4060,0
20240618,171300,3487866360,4060,4060,4060,4060,0
20240618,171200,3487866360,4060,4060,4060,4060,0
20240618,171100,3487866360,4060,4060,4060,4060,0
20240618,171000,3487866360,4060,4060,4060,4060,0
20240618,170900,3487866360,4060,4060,4060,4060,0
20240618,170800,3487866360,4060,4060,4060,4060,0
20240618,170700,3487866360,4060,4060,4060,4060,0
20240618,170600,3487866360,4060,4060,4060,4060,0
20240618,170500,3487866360,4060,4060,4060,4060,0
20240618,170400,3487866360,4060,4060,4060,4060,0
20240618,170300,3487866360,4060,4060,4060,4060,0
20240618,170200,3487866360,4060,4060,4060,4060,0
20240618,170100,3487866360,4060,4060,4060,4060,0
20240618,170000,3487866360,4060,4060,4060,4060,0
20240618,165900,3487866360,4060,4060,4060,4060,0
20240618,165800,3487866360,4060,4060,4060,4060,0
20240618,165700,3487866360,4060,4060,4060,4060,0
20240618,165600,3487866360,4060,4060,4060,4060,0
20240618,165500,3487866360,4060,4060,4060,4060,0
20240618,165400,3487866360,4060,4060,4060,4060,0
20240618,165300,3487866360,4060,4060,4060,4060,0
20240618,165200,3487866360,4060,4060,4060,4060,0
20240618,165100,3487866360,4060,4060,4060,4060,0
20240618,165000,3487866360,4060,4060,4060,4060,0
20240618,164900,3487866360,4060,4060,4060,4060,18140
20240618,164800,3487866360,4060,4060,4060,4060,0
20240618,164700,3487866360,4060,4060,4060,4060,0
20240618,164600,3487866360,4060,4060,4060,4060,0
20240618,164500,3487866360,4060,4060,4060,4060,0
20240618,164400,3487866360,4060,4060,4060,4060,0
20240618,164300,3487866360,4060,4060,4060,4060,0
20240618,164200,3487866360,4060,4060,4060,4060,0
20240618,164100,3487866360,4060,4060,4060,4060,0
20240618,164000,3487866360,4060,4060,4060,4060,0
20240618,163900,3487866360,4060,4060,4060,4060,0
20240618,163800,3487866360,4060,4060,4060,4060,0
20240618,163700,3487866360,4060,4060,4060,4060,0
20240618,163600,3487866360,4060,4060,4060,4060,0
20240618,163500,3487866360,4060,4060,4060,4060,0
20240618,163400,3487866360,4060,4060,4060,4060,0
20240618,163300,3487866360,4060,4060,4060,4060,0
20240618,163200,3487866360,4060,4060,4060,4060,0
20240618,163100,3487866360,4060,4060,4060,4060,0
20240618,163000,3487866360,4060,4060,4060,4060,0
20240618,162900,3487866360,4060,4060,4060,4060,0
20240618,162800,3487866360,4060,4060,4060,4060,0
20240618,162700,3487866360,4060,4060,4060,4060,0
20240618,162600,3487866360,4060,4060,4060,4060,0
20240618,162500,3487866360,4060,4060,4060,4060,0
20240618,162400,3487866360,4060,4060,4060,4060,0
20240618,162300,3487866360,4060,4060,4060,4060,0
20240618,162200,3487866360,4060,4060,4060,4060,0
20240618,162100,3487866360,4060,4060,4060,4060,0
20240618,162000,3487866360,4060,4060,4060,4060,0
20240618,161900,3487866360,4060,4060,4060,4060,18140
20240618,161800,3487866360,4060,4060,4060,4060,0
20240618,161700,3487866360,4060,4060,4060,4060,0
20240618,161600,3487866360,4060,4060,4060,4060,0
20240618,161500,3487866360,4060,4060,4060,4060,0
20240618,161400,3487866360,4060,4060,4060,4060,0
20240618,161300,3487866360,4060,4060,4060,4060,0
20240618,161200,3487866360,4060,4060,4060,4060,0
20240618,161100,3487866360,4060,4060,4060,4060,0
20240618,161000,3487866360,4060,4060,4060,4060,0
20240618,160900,3487866360,4060,4060,4060,4060,0
20240618,160800,3487866360,4060,4060,4060,4060,0
20240618,160700,3487866360,4060,4060,4060,4060,0
20240618,160600,3487866360,4060,4060,4060,4060,0
20240618,160500,3487866360,4060,4060,4060,4060,0
20240618,160400,3487866360,4060,4060,4060,4060,0
20240618,160300,3487866360,4060,4060,4060,4060,0
20240618,160200,3487866360,4060,4060,4060,4060,0
20240618,160100,3487866360,4060,4060,4060,4060,0
20240618,160000,3487866360,4060,4060,4060,4060,0
20240618,155900,3487866360,4060,4060,4060,4060,0
20240618,155800,3487866360,4060,4060,4060,4060,0
20240618,155700,3487866360,4060,4060,4060,4060,0
20240618,155600,3487866360,4060,4060,4060,4060,0
20240618,155500,3487866360,4060,4060,4060,4060,0
20240618,155400,3487866360,4060,4060,4060,4060,0
20240618,155300,3487866360,4060,4060,4060,4060,0
20240618,155200,3487866360,4060,4060,4060,4060,0
20240618,155100,3487866360,4060,4060,4060,4060,0
20240618,155000,3487866360,4060,4060,4060,4060,0
20240618,154900,3487866360,4060,4060,4060,4060,18140
20240618,154800,3487866360,4060,4060,4060,4060,0
20240618,154700,3487866360,4060,4060,4060,4060,0
20240618,154600,3487866360,4060,4060,4060,4060,0
20240618,154500,3487866360,4060,4060,4060,4060,0
20240618,154400,3487866360,4060,4060,4060,4060,0
20240618,154300,3487866360,4060,4060,4060,4060,0
20240618,154200,3487866360,4060,4060,4060,4060,0
20240618,154100,3487866360,4060,4060,4060,4060,0
20240618,154000,3487866360,4060,4060,4060,4060,0
20240618,153900,3487866360,4060,4060,4060,4060,0
20240618,153800,3487866360,4060,4060,4060,4060,0
20240618,153700,3487866360,4060,4060,4060,4060,0
20240618,153600,3487866360,4060,4060,4060,4060,0
20240618,153500,3487866360,4060,4060,4060,4060,0
20240618,153400,3487866360,4060,4060,4060,4060,0
20240618,153300,3487866360,4060,4060,4060,4060,0
20240618,153200,3487866360,4060,4060,4060,4060,0
20240618,153100,3487866360,4060,4060,4060,4060,0
20240618,153000,3487866360,4060,4060,4060,4060,18140
20240618,152900,3414217960,4065,4065,4065,4065,0
20240618,152800,3414217960,4065,4065,4065,4065,0
20240618,152700,3414217960,4065,4065,4065,4065,0
20240618,152600,3414217960,4065,4065,4065,4065,0
20240618,152500,3414217960,4065,4065,4065,4065,0
20240618,152400,3414217960,4065,4065,4065,4065,0
20240618,152300,3414217960,4065,4065,4065,4065,0
20240618,152200,3414217960,4065,4065,4065,4065,0
20240618,152100,3414217960,4065,4065,4065,4065,0
20240618,152000,3414217960,4065,4065,4065,4065,0
20240618,151900,3414217960,4065,4060,4065,4060,2847
20240618,151800,3402655340,4060,4070,4070,4060,1564
20240618,151700,3396297790,4070,4060,4070,4060,3392
20240618,151600,3382509355,4060,4070,4070,4060,10774
20240618,151500,3338728345,4070,4070,4075,4065,36400
20240618,151400,3190758785,4065,4070,4075,4065,1919
20240618,151300,3182952025,4075,4075,4075,4065,696
20240618,151200,3180120535,4070,4070,4075,4070,740
20240618,151100,3177107890,4075,4075,4075,4070,1141
20240618,151000,3172462775,4075,4075,4075,4070,3268
20240618,150900,3159161605,4070,4075,4075,4070,2352
20240618,150800,3149587845,4070,4075,4075,4070,306
20240618,150700,3148341850,4070,4080,4080,4070,801
20240618,150600,3145077345,4080,4075,4085,4075,330
20240618,150500,3143731105,4075,4085,4085,4075,423
20240618,150400,3142004550,4080,4080,4085,4080,384
20240618,150300,3140436700,4080,4085,4085,4075,587
20240618,150200,3138041320,4085,4075,4085,4070,1280
20240618,150100,3132820515,4075,4080,4080,4075,370
20240618,150000,3131311120,4070,4070,4080,4070,1644
20240618,145900,3124613345,4070,4080,4080,4070,1482
20240618,145800,3118579100,4080,4075,4080,4075,184
20240618,145700,3117829295,4075,4070,4075,4070,876
20240618,145600,3114261335,4070,4070,4075,4070,230
20240618,145500,3113325210,4070,4070,4070,4070,445
20240618,145400,3111514060,4070,4075,4075,4070,280
20240618,145300,3110373195,4080,4080,4080,4070,530
20240618,145200,3108211335,4075,4075,4075,4070,372
20240618,145100,3106695940,4075,4085,4085,4075,353
20240618,145000,3105256230,4080,4075,4085,4075,373
20240618,144900,3103735950,4075,4080,4085,4075,97
20240618,144800,3103340610,4080,4085,4085,4070,462
20240618,144700,3101458635,4080,4065,4085,4065,1365
20240618,144600,3095903670,4070,4065,4070,4065,440
20240618,144500,3094115055,4065,4070,4070,4065,3009
20240618,144400,3081883305,4070,4065,4070,4065,597
20240618,144300,3079456495,4070,4070,4075,4065,2063
20240618,144200,3071060515,4065,4070,4075,4065,10607
20240618,144100,3027895335,4070,4070,4080,4070,196
20240618,144000,3027097605,4075,4080,4080,4075,7096
20240618,143900,2998178315,4085,4080,4085,4075,191
20240618,143800,2997398895,4080,4080,4080,4075,3401
20240618,143700,2983523340,4080,4080,4080,4080,3686
20240618,143600,2968484460,4085,4080,4085,4080,3255
20240618,143500,2955199875,4080,4085,4085,4080,1362
20240618,143400,2949636665,4085,4080,4085,4080,1537
20240618,143300,2943365330,4080,4080,4080,4080,1094
20240618,143200,2938901810,4080,4080,4080,4080,324
20240618,143100,2937579890,4080,4085,4085,4080,115
20240618,143000,2937110615,4085,4085,4085,4080,341
20240618,142900,2935717655,4090,4080,4090,4080,306
20240618,142800,2934467190,4085,4085,4085,4080,3149
20240618,142700,2921604500,4085,4085,4085,4080,2310
20240618,142600,2912168205,4085,4085,4090,4085,4107
20240618,142500,2895391090,4085,4090,4095,4085,2426
20240618,142400,2885473750,4090,4095,4095,4090,376
20240618,142300,2883935905,4090,4080,4090,4080,1914
20240618,142200,2876110145,4085,4085,4085,4080,673
20240618,142100,2873362360,4080,4085,4085,4080,412
20240618,142000,2871680280,4085,4080,4085,4080,586
20240618,141900,2869288410,4085,4080,4085,4080,33
20240618,141800,2869153765,4085,4085,4085,4085,467
20240618,141700,2867246070,4085,4080,4085,4080,732
20240618,141600,2864256790,4080,4080,4085,4080,465
20240618,141500,2862359585,4080,4085,4085,4080,1039
20240618,141400,2858117960,4080,4080,4080,4080,465
20240618,141300,2856220760,4085,4080,4085,4080,387
20240618,141200,2854641735,4085,4080,4085,4080,2766
20240618,141100,2843353860,4080,4080,4085,4080,390
20240618,141000,2841762655,4080,4080,4080,4080,1886
20240618,140900,2834067775,4080,4085,4085,4080,3503
20240618,140800,2819764720,4090,4085,4090,4085,1286
20240618,140700,2814506395,4085,4090,4090,4085,2269
20240618,140600,2805237525,4085,4090,4090,4085,588
20240618,140500,2802835525,4090,4090,4090,4085,341
20240618,140400,2801442235,4085,4085,4090,4085,202
20240618,140300,2800617025,4090,4085,4090,4085,513
20240618,140200,2798520800,4090,4090,4090,4085,132
20240618,140100,2797981365,4085,4085,4090,4085,942
20240618,140000,2794133290,4085,4085,4090,4085,423
20240618,135900,2792405280,4085,4090,4090,4085,998
20240618,135800,2788325320,4085,4085,4090,4085,332
20240618,135700,2786968660,4090,4090,4090,4085,439
20240618,135600,2785174135,4090,4085,4090,4085,150
20240618,135500,2784561380,4085,4090,4090,4085,698
20240618,135400,2781710040,4090,4085,4090,4085,184
20240618,135300,2780958395,4085,4085,4085,4085,562
20240618,135200,2778662625,4090,4085,4090,4085,1149
20240618,135100,2773968915,4090,4090,4090,4090,440
20240618,135000,2772169315,4095,4095,4095,4095,659
20240618,134900,2769470710,4095,4095,4100,4095,406
20240618,134800,2767808135,4095,4095,4100,4095,1768
20240618,134700,2760568165,4095,4085,4095,4080,1471
20240618,134600,2754548605,4080,4085,4085,4080,195
20240618,134500,2753752970,4085,4085,4090,4080,467
20240618,134400,2751846425,4085,4090,4090,4085,4737
20240618,134300,2732491075,4090,4090,4095,4090,397
20240618,134200,2730867300,4095,4095,4095,4090,203
20240618,134100,2730036690,4100,4095,4100,4090,1165
20240618,134000,2725265270,4090,4090,4090,4090,1307
20240618,133900,2719919640,4095,4090,4095,4090,900
20240618,133800,2716238285,4090,4090,4100,4090,744
20240618,133700,2713194115,4090,4095,4095,4090,306
20240618,133600,2711942145,4095,4095,4095,4095,253
20240618,133500,2710906110,4095,4095,4095,4095,561
20240618,133400,2708608815,4090,4090,4095,4090,238
20240618,133300,2707635390,4095,4090,4095,4090,268
20240618,133200,2706539265,4090,4095,4095,4090,166
20240618,133100,2705859915,4090,4100,4100,4090,909
20240618,133000,2702137725,4095,4090,4095,4090,379
20240618,132900,2700586980,4095,4090,4100,4090,174
20240618,132800,2699874805,4090,4095,4095,4090,505
20240618,132700,2697807840,4095,4095,4095,4095,355
20240618,132600,2696354115,4095,4095,4095,4095,326
20240618,132500,2695019145,4100,4100,4100,4100,81
20240618,132400,2694687045,4100,4100,4105,4095,472
20240618,132300,2692752785,4100,4095,4105,4095,3270
20240618,132200,2679346240,4095,4095,4100,4095,448
20240618,132100,2677511435,4090,4090,4090,4090,316
20240618,132000,2676218995,4090,4090,4095,4085,624
20240618,131900,2673667725,4090,4090,4090,4090,1744
20240618,131800,2666534765,4095,4095,4095,4090,271
20240618,131700,2665426090,4090,4095,4095,4090,339
20240618,131600,2664039125,4090,4095,4095,4090,2080
20240618,131500,2655531795,4090,4095,4095,4090,3366
20240618,131400,2641764570,4095,4095,4095,4090,461
20240618,131300,2639878700,4090,4105,4105,4090,4575
20240618,131200,2621134075,4105,4100,4105,4100,422
20240618,131100,2619403715,4100,4100,4105,4100,339
20240618,131000,2618013715,4100,4100,4100,4100,1310
20240618,130900,2612642715,4100,4105,4105,4100,1086
20240618,130800,2608189865,4100,4100,4100,4100,1367
20240618,130700,2602585165,4100,4100,4100,4100,309
20240618,130600,2601318265,4100,4105,4105,4100,340
20240618,130500,2599922650,4105,4105,4105,4105,211
20240618,130400,2599056495,4105,4105,4110,4105,520
20240618,130300,2596921395,4105,4105,4110,4105,314
20240618,130200,2595632040,4110,4105,4110,4105,1239
20240618,130100,2590545940,4105,4110,4115,4105,330
20240618,130000,2589189795,4105,4105,4110,4105,939
20240618,125900,2585334700,4100,4100,4105,4095,836
20240618,125800,2581906305,4095,4100,4100,4095,318
20240618,125700,2580603995,4095,4100,4100,4095,374
20240618,125600,2579071965,4095,4095,4095,4090,599
20240618,125500,2576620860,4090,4090,4095,4090,570
20240618,125400,2574287555,4085,4085,4085,4085,397
20240618,125300,2572665810,4085,4090,4090,4085,252
20240618,125200,2571636380,4085,4085,4090,4085,450
20240618,125100,2569797775,4090,4085,4090,4085,1703
20240618,125000,2562832940,4080,4085,4085,4080,500
20240618,124900,2560791930,4085,4080,4090,4080,198
20240618,124800,2559983650,4080,4080,4090,4075,1614
20240618,124700,2553398115,4070,4085,4085,4070,383
20240618,124600,2551837665,4070,4080,4080,4070,8134
20240618,124500,2518699455,4080,4080,4080,4080,620
20240618,124400,2516169855,4080,4080,4085,4080,467
20240618,124300,2514264485,4080,4080,4080,4080,452
20240618,124200,2512420325,4080,4080,4080,4080,252
20240618,124100,2511392165,4085,4085,4085,4080,710
20240618,124000,2508492005,4085,4090,4090,4085,237
20240618,123900,2507523030,4090,4100,4100,4090,306
20240618,123800,2506271215,4095,4090,4095,4090,131
20240618,123700,2505735175,4085,4085,4085,4085,547
20240618,123600,2503500680,4090,4085,4090,4080,589
20240618,123500,2501094135,4080,4080,4085,4075,457
20240618,123400,2499230705,4075,4070,4080,4070,822
20240618,123300,2495879600,4070,4090,4090,4070,8543
20240618,123200,2461050825,4090,4085,4090,4085,150
20240618,123100,2460437825,4085,4085,4085,4085,351
20240618,123000,2459003990,4085,4090,4095,4085,1317
20240618,122900,2453621775,4090,4085,4090,4085,755
20240618,122800,2450534200,4090,4090,4090,4085,54
20240618,122700,2450313355,4085,4090,4090,4085,512
20240618,122600,2448221185,4090,4090,4090,4085,231
20240618,122500,2447277505,4085,4085,4090,4085,643
20240618,122400,2444649985,4085,4085,4085,4085,393
20240618,122300,2443044580,4085,4080,4085,4080,408
20240618,122200,2441379675,4085,4085,4085,4085,199
20240618,122100,2440566760,4090,4085,4090,4085,768
20240618,122000,2437429475,4085,4085,4085,4085,100
20240618,121900,2437020975,4085,4085,4085,4085,462
20240618,121800,2435133705,4085,4085,4085,4085,849
20240618,121700,2431665540,4085,4085,4090,4085,653
20240618,121600,2428997785,4085,4085,4085,4085,389
20240618,121500,2427408720,4085,4090,4090,4085,449
20240618,121400,2425574295,4100,4090,4100,4085,1837
20240618,121300,2418064570,4090,4100,4100,4090,3408
20240618,121200,2404116465,4100,4100,4100,4100,658
20240618,121100,2401418665,4100,4100,4100,4100,288
20240618,121000,2400237865,4100,4100,4100,4100,242
20240618,120900,2399245665,4100,4100,4100,4100,572
20240618,120800,2396900465,4100,4095,4100,4095,254
20240618,120700,2395859425,4100,4100,4105,4100,353
20240618,120600,2394411875,4100,4100,4100,4100,262
20240618,120500,2393337675,4100,4100,4100,4100,389
20240618,120400,2391742775,4100,4095,4100,4095,217
20240618,120300,2390853090,4095,4090,4100,4090,2958
20240618,120200,2378740900,4090,4085,4125,4080,3936
20240618,120100,2362592895,4085,4080,4105,4080,2813
20240618,120000,2351071060,4080,4075,4080,4075,750
20240618,115900,2348013120,4075,4080,4080,4075,421
20240618,115800,2346297090,4080,4075,4090,4075,2037
20240618,115700,2337983860,4080,4075,4080,4075,185
20240618,115600,2337229735,4075,4075,4075,4075,396
20240618,115500,2335616035,4075,4075,4080,4075,448
20240618,115400,2333790185,4075,4075,4075,4070,836
20240618,115300,2330384705,4075,4070,4075,4070,346
20240618,115200,2328974770,4070,4070,4070,4070,834
20240618,115100,2325580390,4070,4075,4075,4070,1352
20240618,115000,2320070995,4075,4080,4080,4075,1236
20240618,114900,2315031060,4080,4080,4080,4080,339
20240618,114800,2313647940,4080,4080,4080,4080,1950
20240618,114700,2305691940,4080,4085,4085,4080,750
20240618,114600,2302628635,4085,4095,4100,4080,2070
20240618,114500,2294175270,4095,4080,4095,4080,6508
20240618,114400,2267607945,4080,4085,4085,4080,4472
20240618,114300,2249347500,4090,4085,4090,4085,1869
20240618,114200,2241705135,4090,4085,4090,4085,671
20240618,114100,2238964090,4085,4085,4090,4085,731
20240618,114000,2235977945,4085,4085,4090,4085,302
20240618,113900,2234744270,4085,4085,4090,4085,583
20240618,113800,2232362350,4090,4100,4100,4085,34504
20240618,113700,2090950080,4100,4105,4105,4100,145
20240618,113600,2090355575,4100,4105,4105,4100,392
20240618,113500,2088747820,4105,4100,4105,4100,392
20240618,113400,2087140615,4100,4100,4100,4100,261
20240618,113300,2086070515,4100,4105,4105,4100,357
20240618,113200,2084606315,4105,4100,4105,4100,241
20240618,113100,2083618200,4100,4100,4105,4100,857
20240618,113000,2080101495,4100,4105,4105,4100,143
20240618,112900,2079514635,4105,4105,4105,4100,329
20240618,112800,2078165285,4105,4105,4105,4100,1004
20240618,112700,2074045150,4105,4105,4105,4105,111
20240618,112600,2073589495,4100,4105,4105,4100,437
20240618,112500,2071797780,4105,4105,4105,4100,312
20240618,112400,2070517925,4100,4100,4100,4100,1330
20240618,112300,2065064925,4100,4105,4105,4100,6710
20240618,112200,2037520865,4105,4115,4120,4105,3770
20240618,112100,2022032130,4115,4120,4120,4115,10693
20240618,112000,1977977310,4125,4120,4125,4120,302
20240618,111900,1976732730,4120,4125,4125,4120,185
20240618,111800,1975970455,4125,4120,4125,4120,486
20240618,111700,1973967825,4125,4125,4125,4120,173
20240618,111600,1973254605,4120,4120,4125,4120,342
20240618,111500,1971845315,4125,4125,4130,4125,8017
20240618,111400,1938774940,4120,4120,4125,4120,654
20240618,111300,1936079515,4120,4120,4125,4120,762
20240618,111200,1932940025,4120,4120,4125,4120,433
20240618,111100,1931156030,4120,4115,4120,4110,1776
20240618,111000,1923841845,4115,4115,4115,4110,221
20240618,110900,1922933025,4115,4115,4115,4115,423
20240618,110800,1921192380,4110,4105,4115,4105,540
20240618,110700,1918973565,4110,4105,4110,4105,364
20240618,110600,1917479180,4105,4105,4110,4105,903
20240618,110500,1913769730,4105,4105,4110,4105,1269
20240618,110400,1908560330,4105,4105,4110,4105,1528
20240618,110300,1902284890,4105,4105,4105,4105,1195
20240618,110200,1897379415,4105,4115,4115,4105,7811
20240618,110100,1865293075,4115,4115,4120,4110,519
20240618,110000,1863159145,4115,4115,4115,4110,1162
20240618,105900,1858382520,4115,4115,4115,4110,1076
20240618,105800,1853959985,4115,4120,4120,4110,408
20240618,105700,1852282785,4115,4115,4115,4110,417
20240618,105600,1850568335,4110,4105,4110,4105,6918
20240618,105500,1822159870,4105,4125,4130,4105,7800
20240618,105400,1790053625,4125,4115,4125,4110,5805
20240618,105300,1766161395,4110,4105,4110,4105,936
20240618,105200,1762318040,4100,4115,4115,4100,23486
20240618,105100,1665858065,4115,4120,4120,4115,3771
20240618,105000,1650323100,4120,4120,4125,4120,3182
20240618,104900,1637209870,4120,4125,4125,4120,1052
20240618,104800,1632870895,4120,4125,4125,4120,372
20240618,104700,1631337395,4125,4125,4130,4120,4668
20240618,104600,1612084105,4130,4130,4130,4125,273
20240618,104500,1610956760,4130,4130,4130,4130,303
20240618,104400,1609705370,4130,4125,4130,4120,610
20240618,104300,1607188250,4120,4125,4125,4120,813
20240618,104200,1603837675,4120,4130,4130,4120,10924
20240618,104100,1558751155,4130,4135,4135,4130,835
20240618,104000,1555301810,4130,4145,4145,4130,19064
20240618,103900,1476389675,4145,4150,4150,4145,1118
20240618,103800,1471754490,4150,4145,4150,4145,1412
20240618,103700,1465899090,4145,4140,4145,4140,1762
20240618,103600,1458599655,4140,4140,4145,4140,142
20240618,103500,1458011725,4140,4145,4145,4140,427
20240618,103400,1456243490,4140,4145,4150,4140,1527
20240618,103300,1449914050,4150,4145,4150,4145,2696
20240618,103200,1438729130,4145,4145,4145,4140,185
20240618,103100,1437962795,4140,4140,4140,4140,403
20240618,103000,1436294375,4145,4150,4155,4145,4069
20240618,102900,1419427375,4150,4150,4150,4150,723
20240618,102800,1416426925,4150,4145,4150,4145,552
20240618,102700,1414138540,4150,4145,4150,4145,336
20240618,102600,1412744970,4145,4150,4150,4145,3814
20240618,102500,1396916880,4150,4155,4155,4150,1548
20240618,102400,1390485970,4155,4155,4160,4155,889
20240618,102300,1386791450,4160,4160,4160,4155,453
20240618,102200,1384907895,4150,4165,4165,4150,3884
20240618,102100,1368760705,4165,4180,4180,4165,7702
20240618,102000,1336641280,4180,4175,4180,4175,943
20240618,101900,1332703805,4175,4185,4185,4175,5301
20240618,101800,1310543845,4185,4185,4185,4180,435
20240618,101700,1308724505,4180,4180,4180,4180,168
20240618,101600,1308022265,4180,4185,4185,4180,412
20240618,101500,1306299160,4180,4180,4180,4180,250
20240618,101400,1305254160,4180,4180,4180,4180,1156
20240618,101300,1300422080,4185,4190,4190,4180,2139
20240618,101200,1291473100,4190,4190,4200,4190,4927
20240618,101100,1270796520,4190,4195,4195,4190,4866
20240618,101000,1250407050,4195,4200,4200,4195,687
20240618,100900,1247524935,4205,4205,4205,4205,1
20240618,100800,1247520730,4200,4195,4200,4185,10550
20240618,100700,1203260345,4185,4195,4195,4185,1762
20240618,100600,1195876520,4190,4215,4215,4190,9126
20240618,100500,1157536055,4215,4220,4220,4215,368
20240618,100400,1155983925,4220,4220,4225,4220,879
20240618,100300,1152271970,4215,4225,4225,4215,2775
20240618,100200,1140564695,4225,4235,4235,4225,1870
20240618,100100,1132655195,4240,4260,4260,4240,3209
20240618,100000,1119012690,4265,4270,4280,4265,13219
20240618,095900,1062498930,4270,4270,4270,4265,4518
20240618,095800,1043225775,4270,4270,4270,4270,856
20240618,095700,1039570655,4270,4270,4275,4265,5440
20240618,095600,1016337665,4270,4255,4270,4255,7680
20240618,095500,983624725,4250,4240,4255,4240,4613
20240618,095400,964039705,4235,4240,4240,4230,2685
20240618,095300,952668170,4245,4250,4250,4235,4182
20240618,095200,934928045,4250,4250,4250,4245,824
20240618,095100,931426050,4250,4250,4250,4245,1079
20240618,095000,926840640,4250,4245,4250,4245,560
20240618,094900,924463415,4245,4245,4245,4235,2652
20240618,094800,913217480,4245,4245,4245,4240,1320
20240618,094700,907619485,4245,4235,4245,4235,1514
20240618,094600,901194790,4240,4225,4240,4225,5612
20240618,094500,877463115,4230,4245,4245,4225,6729
20240618,094400,849007120,4245,4245,4250,4240,1596
20240618,094300,842227890,4250,4250,4250,4240,791
20240618,094200,838869505,4250,4235,4250,4225,12843
20240618,094100,784493825,4235,4245,4245,4230,2375
20240618,094000,774430025,4245,4245,4245,4235,1547
20240618,093900,767863610,4240,4245,4245,4235,3416
20240618,093800,753390835,4245,4240,4245,4240,1063
20240618,093700,748879485,4240,4245,4245,4240,1729
20240618,093600,741540265,4245,4245,4250,4245,327
20240618,093500,740151650,4240,4245,4245,4235,7905
20240618,093400,706631205,4245,4250,4250,4245,386
20240618,093300,704992630,4250,4240,4250,4240,2636
20240618,093200,693807080,4240,4255,4255,4235,2712
20240618,093100,682293820,4250,4265,4275,4250,8730
20240618,093000,645081575,4260,4250,4280,4250,9882
20240618,092900,602929105,4250,4270,4275,4250,10030
20240618,092800,560221660,4270,4245,4280,4230,37720
20240618,092700,399532295,4225,4235,4245,4215,12078
20240618,092600,348319730,4240,4235,4245,4230,3793
20240618,092500,332248765,4235,4230,4240,4230,4932
20240618,092400,311354695,4225,4210,4230,4205,760
20240618,092300,308146930,4205,4205,4215,4205,1049
20240618,092200,303731090,4200,4210,4210,4195,9102
20240618,092100,265512435,4225,4225,4230,4210,4307
20240618,092000,247311245,4220,4215,4225,4205,3334
20240618,091900,233250505,4210,4185,4230,4185,12171
20240618,091800,181980845,4180,4165,4180,4165,308
20240618,091700,180696220,4170,4160,4170,4155,2269
20240618,091600,171264890,4160,4155,4170,4155,1415
20240618,091500,165384720,4150,4150,4155,4145,407
20240618,091400,163696060,4150,4155,4165,4145,6288
20240618,091300,137586040,4155,4150,4155,4135,997
20240618,091200,133452295,4145,4130,4145,4130,4986
20240618,091100,112835840,4125,4120,4135,4115,4139
20240618,091000,95745270,4120,4130,4135,4120,5787
20240618,090900,71874140,4130,4150,4150,4130,2576
20240618,090800,61212845,4150,4150,4150,4150,489
20240618,090700,59183495,4145,4155,4155,4140,7107
20240618,090600,29700950,4160,4175,4175,4160,1496
20240618,090500,23469490,4160,4170,4170,4160,1463
20240618,090400,17375295,4165,4175,4180,4165,683
20240618,090300,14526510,4175,4175,4175,4175,0
20240618,090200,14526510,4175,4180,4180,4175,1830
20240618,090100,6882030,4190,4180,4195,4175,1040
20240618,090000,2532430,4170,4165,4170,4165,608