KissMeData/087010/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195600,17243400800,37200,37200,37200,37200,17707
20240618,195500,17243400800,37200,37200,37200,37200,0
20240618,195400,17243400800,37200,37200,37200,37200,0
20240618,195300,17243400800,37200,37200,37200,37200,0
20240618,195200,17243400800,37200,37200,37200,37200,0
20240618,195100,17243400800,37200,37200,37200,37200,0
20240618,195000,17243400800,37200,37200,37200,37200,0
20240618,194900,17243400800,37200,37200,37200,37200,0
20240618,194800,17243400800,37200,37200,37200,37200,0
20240618,194700,17243400800,37200,37200,37200,37200,0
20240618,194600,17243400800,37200,37200,37200,37200,0
20240618,194500,17243400800,37200,37200,37200,37200,0
20240618,194400,17243400800,37200,37200,37200,37200,0
20240618,194300,17243400800,37200,37200,37200,37200,0
20240618,194200,17243400800,37200,37200,37200,37200,0
20240618,194100,17243400800,37200,37200,37200,37200,0
20240618,194000,17243400800,37200,37200,37200,37200,0
20240618,193900,17243400800,37200,37200,37200,37200,0
20240618,193800,17243400800,37200,37200,37200,37200,0
20240618,193700,17243400800,37200,37200,37200,37200,0
20240618,193600,17243400800,37200,37200,37200,37200,0
20240618,193500,17243400800,37200,37200,37200,37200,0
20240618,193400,17243400800,37200,37200,37200,37200,0
20240618,193300,17243400800,37200,37200,37200,37200,0
20240618,193200,17243400800,37200,37200,37200,37200,0
20240618,193100,17243400800,37200,37200,37200,37200,0
20240618,193000,17243400800,37200,37200,37200,37200,0
20240618,192900,17243400800,37200,37200,37200,37200,0
20240618,192800,17243400800,37200,37200,37200,37200,0
20240618,192700,17243400800,37200,37200,37200,37200,0
20240618,192600,17243400800,37200,37200,37200,37200,17707
20240618,192500,17243400800,37200,37200,37200,37200,0
20240618,192400,17243400800,37200,37200,37200,37200,0
20240618,192300,17243400800,37200,37200,37200,37200,0
20240618,192200,17243400800,37200,37200,37200,37200,0
20240618,192100,17243400800,37200,37200,37200,37200,0
20240618,192000,17243400800,37200,37200,37200,37200,0
20240618,191900,17243400800,37200,37200,37200,37200,0
20240618,191800,17243400800,37200,37200,37200,37200,0
20240618,191700,17243400800,37200,37200,37200,37200,0
20240618,191600,17243400800,37200,37200,37200,37200,0
20240618,191500,17243400800,37200,37200,37200,37200,0
20240618,191400,17243400800,37200,37200,37200,37200,0
20240618,191300,17243400800,37200,37200,37200,37200,0
20240618,191200,17243400800,37200,37200,37200,37200,0
20240618,191100,17243400800,37200,37200,37200,37200,0
20240618,191000,17243400800,37200,37200,37200,37200,0
20240618,190900,17243400800,37200,37200,37200,37200,0
20240618,190800,17243400800,37200,37200,37200,37200,0
20240618,190700,17243400800,37200,37200,37200,37200,0
20240618,190600,17243400800,37200,37200,37200,37200,0
20240618,190500,17243400800,37200,37200,37200,37200,0
20240618,190400,17243400800,37200,37200,37200,37200,0
20240618,190300,17243400800,37200,37200,37200,37200,0
20240618,190200,17243400800,37200,37200,37200,37200,0
20240618,190100,17243400800,37200,37200,37200,37200,0
20240618,190000,17243400800,37200,37200,37200,37200,0
20240618,185900,17243400800,37200,37200,37200,37200,0
20240618,185800,17243400800,37200,37200,37200,37200,0
20240618,185700,17243400800,37200,37200,37200,37200,0
20240618,185600,17243400800,37200,37200,37200,37200,17707
20240618,185500,17243400800,37200,37200,37200,37200,0
20240618,185400,17243400800,37200,37200,37200,37200,0
20240618,185300,17243400800,37200,37200,37200,37200,0
20240618,185200,17243400800,37200,37200,37200,37200,0
20240618,185100,17243400800,37200,37200,37200,37200,0
20240618,185000,17243400800,37200,37200,37200,37200,0
20240618,184900,17243400800,37200,37200,37200,37200,0
20240618,184800,17243400800,37200,37200,37200,37200,0
20240618,184700,17243400800,37200,37200,37200,37200,0
20240618,184600,17243400800,37200,37200,37200,37200,0
20240618,184500,17243400800,37200,37200,37200,37200,0
20240618,184400,17243400800,37200,37200,37200,37200,0
20240618,184300,17243400800,37200,37200,37200,37200,0
20240618,184200,17243400800,37200,37200,37200,37200,0
20240618,184100,17243400800,37200,37200,37200,37200,0
20240618,184000,17243400800,37200,37200,37200,37200,0
20240618,183900,17243400800,37200,37200,37200,37200,0
20240618,183800,17243400800,37200,37200,37200,37200,0
20240618,183700,17243400800,37200,37200,37200,37200,0
20240618,183600,17243400800,37200,37200,37200,37200,0
20240618,183500,17243400800,37200,37200,37200,37200,0
20240618,183400,17243400800,37200,37200,37200,37200,0
20240618,183300,17243400800,37200,37200,37200,37200,0
20240618,183200,17243400800,37200,37200,37200,37200,0
20240618,183100,17243400800,37200,37200,37200,37200,0
20240618,183000,17243400800,37200,37200,37200,37200,0
20240618,182900,17243400800,37200,37200,37200,37200,0
20240618,182800,17243400800,37200,37200,37200,37200,0
20240618,182700,17243400800,37200,37200,37200,37200,0
20240618,182600,17243400800,37200,37200,37200,37200,17707
20240618,182500,17243400800,37200,37200,37200,37200,0
20240618,182400,17243400800,37200,37200,37200,37200,0
20240618,182300,17243400800,37200,37200,37200,37200,0
20240618,182200,17243400800,37200,37200,37200,37200,0
20240618,182100,17243400800,37200,37200,37200,37200,0
20240618,182000,17243400800,37200,37200,37200,37200,0
20240618,181900,17243400800,37200,37200,37200,37200,0
20240618,181800,17243400800,37200,37200,37200,37200,0
20240618,181700,17243400800,37200,37200,37200,37200,0
20240618,181600,17243400800,37200,37200,37200,37200,0
20240618,181500,17243400800,37200,37200,37200,37200,0
20240618,181400,17243400800,37200,37200,37200,37200,0
20240618,181300,17243400800,37200,37200,37200,37200,0
20240618,181200,17243400800,37200,37200,37200,37200,0
20240618,181100,17243400800,37200,37200,37200,37200,0
20240618,181000,17243400800,37200,37200,37200,37200,0
20240618,180900,17243400800,37200,37200,37200,37200,0
20240618,180800,17243400800,37200,37200,37200,37200,0
20240618,180700,17243400800,37200,37200,37200,37200,0
20240618,180600,17243400800,37200,37200,37200,37200,0
20240618,180500,17243400800,37200,37200,37200,37200,0
20240618,180400,17243400800,37200,37200,37200,37200,0
20240618,180300,17243400800,37200,37200,37200,37200,0
20240618,180200,17243400800,37200,37200,37200,37200,0
20240618,180100,17243400800,37200,37200,37200,37200,0
20240618,180000,17243400800,37200,37200,37200,37200,0
20240618,175900,17243400800,37200,37200,37200,37200,0
20240618,175800,17243400800,37200,37200,37200,37200,0
20240618,175700,17243400800,37200,37200,37200,37200,0
20240618,175600,17243400800,37200,37200,37200,37200,17707
20240618,175500,17243400800,37200,37200,37200,37200,0
20240618,175400,17243400800,37200,37200,37200,37200,0
20240618,175300,17243400800,37200,37200,37200,37200,0
20240618,175200,17243400800,37200,37200,37200,37200,0
20240618,175100,17243400800,37200,37200,37200,37200,0
20240618,175000,17243400800,37200,37200,37200,37200,0
20240618,174900,17243400800,37200,37200,37200,37200,0
20240618,174800,17243400800,37200,37200,37200,37200,0
20240618,174700,17243400800,37200,37200,37200,37200,0
20240618,174600,17243400800,37200,37200,37200,37200,0
20240618,174500,17243400800,37200,37200,37200,37200,0
20240618,174400,17243400800,37200,37200,37200,37200,0
20240618,174300,17243400800,37200,37200,37200,37200,0
20240618,174200,17243400800,37200,37200,37200,37200,0
20240618,174100,17243400800,37200,37200,37200,37200,0
20240618,174000,17243400800,37200,37200,37200,37200,0
20240618,173900,17243400800,37200,37200,37200,37200,0
20240618,173800,17243400800,37200,37200,37200,37200,0
20240618,173700,17243400800,37200,37200,37200,37200,0
20240618,173600,17243400800,37200,37200,37200,37200,0
20240618,173500,17243400800,37200,37200,37200,37200,0
20240618,173400,17243400800,37200,37200,37200,37200,0
20240618,173300,17243400800,37200,37200,37200,37200,0
20240618,173200,17243400800,37200,37200,37200,37200,0
20240618,173100,17243400800,37200,37200,37200,37200,0
20240618,173000,17243400800,37200,37200,37200,37200,0
20240618,172900,17243400800,37200,37200,37200,37200,0
20240618,172800,17243400800,37200,37200,37200,37200,0
20240618,172700,17243400800,37200,37200,37200,37200,0
20240618,172600,17243400800,37200,37200,37200,37200,17707
20240618,172500,17243400800,37200,37200,37200,37200,0
20240618,172400,17243400800,37200,37200,37200,37200,0
20240618,172300,17243400800,37200,37200,37200,37200,0
20240618,172200,17243400800,37200,37200,37200,37200,0
20240618,172100,17243400800,37200,37200,37200,37200,0
20240618,172000,17243400800,37200,37200,37200,37200,0
20240618,171900,17243400800,37200,37200,37200,37200,0
20240618,171800,17243400800,37200,37200,37200,37200,0
20240618,171700,17243400800,37200,37200,37200,37200,0
20240618,171600,17243400800,37200,37200,37200,37200,0
20240618,171500,17243400800,37200,37200,37200,37200,0
20240618,171400,17243400800,37200,37200,37200,37200,0
20240618,171300,17243400800,37200,37200,37200,37200,0
20240618,171200,17243400800,37200,37200,37200,37200,0
20240618,171100,17243400800,37200,37200,37200,37200,0
20240618,171000,17243400800,37200,37200,37200,37200,0
20240618,170900,17243400800,37200,37200,37200,37200,0
20240618,170800,17243400800,37200,37200,37200,37200,0
20240618,170700,17243400800,37200,37200,37200,37200,0
20240618,170600,17243400800,37200,37200,37200,37200,0
20240618,170500,17243400800,37200,37200,37200,37200,0
20240618,170400,17243400800,37200,37200,37200,37200,0
20240618,170300,17243400800,37200,37200,37200,37200,0
20240618,170200,17243400800,37200,37200,37200,37200,0
20240618,170100,17243400800,37200,37200,37200,37200,0
20240618,170000,17243400800,37200,37200,37200,37200,0
20240618,165900,17243400800,37200,37200,37200,37200,0
20240618,165800,17243400800,37200,37200,37200,37200,0
20240618,165700,17243400800,37200,37200,37200,37200,0
20240618,165600,17243400800,37200,37200,37200,37200,17707
20240618,165500,17243400800,37200,37200,37200,37200,0
20240618,165400,17243400800,37200,37200,37200,37200,0
20240618,165300,17243400800,37200,37200,37200,37200,0
20240618,165200,17243400800,37200,37200,37200,37200,0
20240618,165100,17243400800,37200,37200,37200,37200,0
20240618,165000,17243400800,37200,37200,37200,37200,0
20240618,164900,17243400800,37200,37200,37200,37200,0
20240618,164800,17243400800,37200,37200,37200,37200,0
20240618,164700,17243400800,37200,37200,37200,37200,0
20240618,164600,17243400800,37200,37200,37200,37200,0
20240618,164500,17243400800,37200,37200,37200,37200,0
20240618,164400,17243400800,37200,37200,37200,37200,0
20240618,164300,17243400800,37200,37200,37200,37200,0
20240618,164200,17243400800,37200,37200,37200,37200,0
20240618,164100,17243400800,37200,37200,37200,37200,0
20240618,164000,17243400800,37200,37200,37200,37200,0
20240618,163900,17243400800,37200,37200,37200,37200,0
20240618,163800,17243400800,37200,37200,37200,37200,0
20240618,163700,17243400800,37200,37200,37200,37200,0
20240618,163600,17243400800,37200,37200,37200,37200,0
20240618,163500,17243400800,37200,37200,37200,37200,0
20240618,163400,17243400800,37200,37200,37200,37200,0
20240618,163300,17243400800,37200,37200,37200,37200,0
20240618,163200,17243400800,37200,37200,37200,37200,0
20240618,163100,17243400800,37200,37200,37200,37200,0
20240618,163000,17243400800,37200,37200,37200,37200,0
20240618,162900,17243400800,37200,37200,37200,37200,0
20240618,162800,17243400800,37200,37200,37200,37200,0
20240618,162700,17243400800,37200,37200,37200,37200,0
20240618,162600,17243400800,37200,37200,37200,37200,17707
20240618,162500,17243400800,37200,37200,37200,37200,0
20240618,162400,17243400800,37200,37200,37200,37200,0
20240618,162300,17243400800,37200,37200,37200,37200,0
20240618,162200,17243400800,37200,37200,37200,37200,0
20240618,162100,17243400800,37200,37200,37200,37200,0
20240618,162000,17243400800,37200,37200,37200,37200,0
20240618,161900,17243400800,37200,37200,37200,37200,0
20240618,161800,17243400800,37200,37200,37200,37200,0
20240618,161700,17243400800,37200,37200,37200,37200,0
20240618,161600,17243400800,37200,37200,37200,37200,0
20240618,161500,17243400800,37200,37200,37200,37200,0
20240618,161400,17243400800,37200,37200,37200,37200,0
20240618,161300,17243400800,37200,37200,37200,37200,0
20240618,161200,17243400800,37200,37200,37200,37200,0
20240618,161100,17243400800,37200,37200,37200,37200,0
20240618,161000,17243400800,37200,37200,37200,37200,0
20240618,160900,17243400800,37200,37200,37200,37200,0
20240618,160800,17243400800,37200,37200,37200,37200,0
20240618,160700,17243400800,37200,37200,37200,37200,0
20240618,160600,17243400800,37200,37200,37200,37200,0
20240618,160500,17243400800,37200,37200,37200,37200,0
20240618,160400,17243400800,37200,37200,37200,37200,0
20240618,160300,17243400800,37200,37200,37200,37200,0
20240618,160200,17243400800,37200,37200,37200,37200,0
20240618,160100,17243400800,37200,37200,37200,37200,0
20240618,160000,17243400800,37200,37200,37200,37200,0
20240618,155900,17243400800,37200,37200,37200,37200,0
20240618,155800,17243400800,37200,37200,37200,37200,0
20240618,155700,17243400800,37200,37200,37200,37200,0
20240618,155600,17243400800,37200,37200,37200,37200,17707
20240618,155500,17243400800,37200,37200,37200,37200,0
20240618,155400,17243400800,37200,37200,37200,37200,0
20240618,155300,17243400800,37200,37200,37200,37200,0
20240618,155200,17243400800,37200,37200,37200,37200,0
20240618,155100,17243400800,37200,37200,37200,37200,0
20240618,155000,17243400800,37200,37200,37200,37200,0
20240618,154900,17243400800,37200,37200,37200,37200,0
20240618,154800,17243400800,37200,37200,37200,37200,0
20240618,154700,17243400800,37200,37200,37200,37200,0
20240618,154600,17243400800,37200,37200,37200,37200,0
20240618,154500,17243400800,37200,37200,37200,37200,0
20240618,154400,17243400800,37200,37200,37200,37200,0
20240618,154300,17243400800,37200,37200,37200,37200,0
20240618,154200,17243400800,37200,37200,37200,37200,0
20240618,154100,17243400800,37200,37200,37200,37200,0
20240618,154000,17243400800,37200,37200,37200,37200,0
20240618,153900,17243400800,37200,37200,37200,37200,0
20240618,153800,17243400800,37200,37200,37200,37200,0
20240618,153700,17243400800,37200,37200,37200,37200,0
20240618,153600,17243400800,37200,37200,37200,37200,0
20240618,153500,17243400800,37200,37200,37200,37200,0
20240618,153400,17243400800,37200,37200,37200,37200,0
20240618,153300,17243400800,37200,37200,37200,37200,0
20240618,153200,17243400800,37200,37200,37200,37200,0
20240618,153100,17243400800,37200,37200,37200,37200,0
20240618,153000,17243400800,37200,37200,37200,37200,17707
20240618,152900,16584700400,37400,37400,37400,37400,0
20240618,152800,16584700400,37400,37400,37400,37400,0
20240618,152700,16584700400,37400,37400,37400,37400,0
20240618,152600,16584700400,37400,37400,37400,37400,0
20240618,152500,16584700400,37400,37400,37400,37400,0
20240618,152400,16584700400,37400,37400,37400,37400,0
20240618,152300,16584700400,37400,37400,37400,37400,0
20240618,152200,16584700400,37400,37400,37400,37400,0
20240618,152100,16584700400,37400,37400,37400,37400,0
20240618,152000,16584700400,37400,37400,37400,37400,0
20240618,151900,16584700400,37400,37550,37550,37350,2524
20240618,151800,16490280150,37400,37550,37550,37400,2692
20240618,151700,16389410750,37600,37500,37600,37500,668
20240618,151600,16364335450,37550,37550,37550,37500,838
20240618,151500,16332872850,37550,37600,37600,37550,322
20240618,151400,16320777850,37600,37550,37600,37550,214
20240618,151300,16312738800,37600,37600,37600,37550,738
20240618,151200,16284997550,37600,37600,37600,37450,2715
20240618,151100,16183125450,37600,37550,37600,37550,717
20240618,151000,16156186900,37550,37500,37550,37500,447
20240618,150900,16139411750,37500,37500,37550,37500,292
20240618,150800,16128458750,37500,37800,37800,37500,1833
20240618,150700,16059322800,37700,38100,38150,37350,5168
20240618,150600,15863731750,38100,37700,38100,37700,8520
20240618,150500,15540667800,37750,37800,37800,37650,4294
20240618,150400,15378563400,37750,37700,37850,37650,3614
20240618,150300,15242201550,37700,37550,37700,37550,4372
20240618,150200,15077614150,37550,37400,37550,37350,3133
20240618,150100,14960190550,37350,37400,37400,37350,1038
20240618,150000,14921414500,37350,37450,37500,37350,317
20240618,145900,14909560600,37450,37450,37500,37400,563
20240618,145800,14888480450,37450,37350,37450,37300,683
20240618,145700,14862954300,37350,37350,37400,37300,285
20240618,145600,14852310950,37350,37350,37350,37250,1513
20240618,145500,14795904850,37350,37400,37400,37350,1411
20240618,145400,14743190850,37450,37500,37500,37400,188
20240618,145300,14736156000,37500,37450,37500,37400,1282
20240618,145200,14688144900,37500,37500,37500,37450,308
20240618,145100,14676607950,37450,37500,37500,37450,399
20240618,145000,14661652650,37450,37500,37550,37450,1010
20240618,144900,14623776950,37550,37450,37550,37450,1740
20240618,144800,14558501100,37500,37500,37550,37450,1468
20240618,144700,14503442750,37500,37450,37550,37450,2221
20240618,144600,14420182800,37450,37400,37450,37400,320
20240618,144500,14408211250,37400,37300,37500,37300,2369
20240618,144400,14319544300,37250,37100,37250,37100,2496
20240618,144300,14226743000,37100,37100,37100,37050,543
20240618,144200,14206606000,37100,37100,37100,37050,289
20240618,144100,14195885850,37100,37100,37150,37100,522
20240618,144000,14176517650,37150,37100,37150,37100,244
20240618,143900,14167461350,37150,37050,37150,37050,375
20240618,143800,14153558850,37100,37100,37100,37050,195
20240618,143700,14146327050,37100,37150,37150,37050,348
20240618,143600,14133418900,37150,37250,37250,37100,3602
20240618,143500,13999437050,37200,37250,37250,37200,235
20240618,143400,13990693150,37250,37200,37300,37200,324
20240618,143300,13978620050,37200,37300,37300,37200,355
20240618,143200,13965402500,37300,37350,37350,37300,214
20240618,143100,13957418750,37350,37400,37400,37350,824
20240618,143000,13926622800,37350,37350,37400,37300,623
20240618,142900,13903362900,37350,37250,37350,37200,1611
20240618,142800,13843295200,37250,37150,37250,37150,1703
20240618,142700,13779968950,37100,37150,37150,37100,248
20240618,142600,13770766900,37150,37100,37150,37100,157
20240618,142500,13764940200,37100,37150,37200,37100,179
20240618,142400,13758293800,37100,37150,37200,37100,379
20240618,142300,13744212100,37150,37150,37150,37150,245
20240618,142200,13735110350,37200,37100,37200,37100,325
20240618,142100,13723031200,37150,37050,37150,37050,317
20240618,142000,13711271000,37100,37100,37100,37000,213
20240618,141900,13703377050,37100,37050,37100,37000,149
20240618,141800,13697854350,37050,37100,37150,37050,275
20240618,141700,13687655550,37100,37100,37100,37050,153
20240618,141600,13681981150,37100,37050,37100,37050,64
20240618,141500,13679608650,37000,37000,37050,37000,419
20240618,141400,13664102300,37050,37000,37050,37000,54
20240618,141300,13662103300,37050,37050,37050,37000,386
20240618,141200,13647812450,37050,37000,37050,37000,160
20240618,141100,13641891450,36950,37000,37050,36950,216
20240618,141000,13633901200,37050,37050,37100,37000,1075
20240618,140900,13594107800,37050,37150,37150,37050,765
20240618,140800,13565738050,37100,37100,37150,37100,204
20240618,140700,13558167750,37150,37150,37200,37100,238
20240618,140600,13549324650,37150,37100,37200,37100,246
20240618,140500,13540185100,37150,37150,37150,37100,368
20240618,140400,13526514400,37200,37150,37200,37150,146
20240618,140300,13521087450,37200,37150,37200,37150,335
20240618,140200,13508639700,37150,37200,37200,37150,349
20240618,140100,13495672250,37200,37200,37200,37100,249
20240618,140000,13486417450,37200,37150,37200,37100,2911
20240618,135900,13378287350,37200,37300,37300,37200,331
20240618,135800,13365971400,37300,37350,37350,37200,1497
20240618,135700,13310190150,37350,37350,37400,37300,708
20240618,135600,13283734450,37350,37300,37400,37200,1924
20240618,135500,13211870000,37250,37200,37250,37150,2052
20240618,135400,13135552800,37150,37050,37150,37050,1207
20240618,135300,13090774550,37050,37000,37200,37000,1292
20240618,135200,13042879750,37100,37000,37150,37000,9207
20240618,135100,12701429300,37000,36850,37050,36850,1238
20240618,135000,12655642750,36900,36850,37000,36850,829
20240618,134900,12624999450,36900,36800,37000,36800,670
20240618,134800,12600269400,36850,36850,37000,36850,2016
20240618,134700,12525852800,36900,36850,36950,36850,270
20240618,134600,12515891850,36850,36700,36850,36700,1202
20240618,134500,12471686100,36700,36700,36750,36700,233
20240618,134400,12463131950,36700,36700,36750,36700,115
20240618,134300,12458910450,36750,36700,36750,36650,327
20240618,134200,12446916400,36650,36800,36800,36650,443
20240618,134100,12430660250,36850,36700,36850,36650,710
20240618,134000,12404577300,36650,36600,36700,36600,608
20240618,133900,12382304400,36650,36650,36650,36500,1230
20240618,133800,12337338150,36650,36600,36650,36550,1010
20240618,133700,12300411400,36600,36900,36900,36600,3193
20240618,133600,12183282800,36850,37000,37000,36850,4228
20240618,133500,12027177050,37000,37050,37050,37000,822
20240618,133400,11996760750,37000,37050,37050,37000,143
20240618,133300,11991467150,37050,37000,37050,37000,230
20240618,133200,11982951350,37050,37000,37050,37000,293
20240618,133100,11972104650,37050,37050,37100,37000,1398
20240618,133000,11920263850,37050,37000,37100,36950,354
20240618,132900,11907155800,37000,36950,37000,36950,352
20240618,132800,11894141000,37000,36950,37000,36950,184
20240618,132700,11887336000,37000,37000,37100,36950,1334
20240618,132600,11837950200,37000,37100,37100,37000,201
20240618,132500,11830503050,37100,37100,37150,37100,298
20240618,132400,11819443650,37150,37050,37150,37050,598
20240618,132300,11797256950,37100,37050,37100,37050,318
20240618,132200,11785467650,37050,37000,37100,36950,377
20240618,132100,11771496650,37000,36950,37000,36950,866
20240618,132000,11739469050,37000,36950,37000,36950,115
20240618,131900,11735214750,36950,37000,37000,36950,697
20240618,131800,11709426550,37000,37000,37100,37000,561
20240618,131700,11688659300,37050,36850,37050,36800,1284
20240618,131600,11641245900,36850,36800,36850,36750,407
20240618,131500,11626273850,36800,36700,36800,36700,666
20240618,131400,11601778750,36700,36750,36800,36700,334
20240618,131300,11589504500,36800,36750,36800,36750,253
20240618,131200,11580205700,36750,36650,36800,36650,1006
20240618,131100,11543242550,36650,36700,36750,36650,934
20240618,131000,11508980300,36700,36700,36750,36650,428
20240618,130900,11493280600,36700,36550,36700,36500,1300
20240618,130800,11445701350,36600,36500,36600,36500,384
20240618,130700,11431667800,36550,36500,36550,36500,427
20240618,130600,11416072300,36500,36500,36500,36450,1589
20240618,130500,11358150900,36550,36500,36550,36450,406
20240618,130400,11343344250,36450,36450,36500,36450,281
20240618,130300,11333099100,36450,36400,36500,36400,190
20240618,130200,11326182200,36400,36450,36450,36400,531
20240618,130100,11306830400,36450,36450,36500,36400,1469
20240618,130000,11253287000,36500,36350,36500,36350,4593
20240618,125900,11086054200,36350,36400,36450,36350,4801
20240618,125800,10911367250,36400,36450,36500,36400,1262
20240618,125700,10865364500,36450,36550,36550,36450,8300
20240618,125600,10562528000,36500,36550,36550,36500,1979
20240618,125500,10490203600,36550,36550,36600,36550,1216
20240618,125400,10445755850,36600,36650,36650,36600,2610
20240618,125300,10350229050,36650,36650,36650,36600,298
20240618,125200,10339308050,36650,36600,36650,36600,531
20240618,125100,10319873050,36600,36600,36650,36600,912
20240618,125000,10286493550,36600,36650,36650,36600,131
20240618,124900,10281698900,36650,36650,36700,36600,864
20240618,124800,10250033050,36650,36650,36700,36650,484
20240618,124700,10232284200,36700,36650,36700,36650,191
20240618,124600,10225282700,36650,36650,36700,36650,175
20240618,124500,10218866950,36650,36600,36700,36600,327
20240618,124400,10206884700,36600,36650,36700,36600,2246
20240618,124300,10124568100,36650,36650,36650,36650,753
20240618,124200,10096970650,36700,36700,36700,36650,138
20240618,124100,10091908750,36700,36700,36750,36650,230
20240618,124000,10083470700,36700,36750,36750,36650,221
20240618,123900,10075362950,36700,36700,36700,36650,289
20240618,123800,10064759150,36700,36750,36800,36700,653
20240618,123700,10040743800,36750,36700,36750,36700,331
20240618,123600,10028586400,36750,36650,36750,36650,739
20240618,123500,10001466950,36700,36650,36700,36650,377
20240618,123400,9987639950,36700,36650,36700,36650,156
20240618,123300,9981921000,36700,36650,36700,36650,54
20240618,123200,9979941550,36700,36750,36750,36700,1163
20240618,123100,9937259350,36750,36700,36750,36700,377
20240618,123000,9923413400,36750,36750,36800,36700,349
20240618,122900,9910583450,36750,36750,36750,36700,454
20240618,122800,9893902150,36800,36750,36800,36750,736
20240618,122700,9866820650,36750,36750,36750,36750,581
20240618,122600,9845468900,36750,36750,36800,36750,164
20240618,122500,9839441300,36750,36800,36800,36750,115
20240618,122400,9835214700,36800,36750,36800,36700,288
20240618,122300,9824635900,36750,36750,36750,36750,42
20240618,122200,9823092400,36750,36750,36750,36700,79
20240618,122100,9820191950,36750,36750,36750,36750,205
20240618,122000,9812658200,36800,36700,36800,36700,676
20240618,121900,9787815050,36700,36700,36700,36650,111
20240618,121800,9783741650,36700,36650,36750,36650,441
20240618,121700,9767556200,36700,36650,36700,36650,202
20240618,121600,9760145250,36700,36650,36700,36650,127
20240618,121500,9755490650,36650,36650,36700,36650,979
20240618,121400,9719607800,36700,36700,36700,36650,501
20240618,121300,9701221200,36700,36700,36700,36650,731
20240618,121200,9674398150,36700,36700,36700,36700,86
20240618,121100,9671241950,36700,36650,36700,36650,94
20240618,121000,9667792850,36650,36700,36700,36650,482
20240618,120900,9650122000,36700,36750,36750,36650,940
20240618,120800,9615624550,36800,36700,36800,36700,49
20240618,120700,9613823350,36750,36750,36800,36750,344
20240618,120600,9601181300,36800,36800,36800,36800,198
20240618,120500,9593894900,36800,36800,36850,36800,223
20240618,120400,9585687950,36850,36800,36850,36800,374
20240618,120300,9571910050,36850,36800,36850,36800,181
20240618,120200,9565245150,36800,36850,36850,36800,215
20240618,120100,9557330400,36850,36800,36900,36800,430
20240618,120000,9541476050,36800,36750,36900,36750,94
20240618,115900,9538015250,36800,36700,36800,36700,996
20240618,115800,9501419200,36700,36650,36700,36650,125
20240618,115700,9496834800,36650,36650,36650,36600,138
20240618,115600,9491779500,36650,36650,36650,36600,327
20240618,115500,9479807600,36550,36600,36600,36550,834
20240618,115400,9449297950,36550,36600,36600,36550,1404
20240618,115300,9397979500,36600,36600,36600,36550,970
20240618,115200,9362478500,36600,36600,36650,36600,1903
20240618,115100,9292819000,36650,36650,36650,36600,364
20240618,115000,9279482650,36650,36650,36700,36650,1278
20240618,114900,9232604850,36700,36650,36700,36650,352
20240618,114800,9219692250,36700,36650,36700,36650,615
20240618,114700,9197151450,36650,36650,36650,36600,786
20240618,114600,9168372900,36650,36700,36700,36650,1010
20240618,114500,9131352250,36650,36650,36700,36650,271
20240618,114400,9121418550,36700,36650,36700,36650,722
20240618,114300,9094956350,36700,36650,36700,36650,1044
20240618,114200,9056691600,36650,36600,36700,36600,234
20240618,114100,9048117850,36650,36600,36650,36600,241
20240618,114000,9039297100,36600,36700,36750,36600,893
20240618,113900,9006546500,36750,36650,36750,36650,320
20240618,113800,8994804250,36650,36650,36700,36650,352
20240618,113700,8981902200,36700,36650,36700,36650,1244
20240618,113600,8936306400,36700,36650,36700,36650,857
20240618,113500,8904896850,36650,36650,36700,36600,341
20240618,113400,8892406050,36650,36650,36750,36600,3716
20240618,113300,8756245700,36700,36750,36800,36650,3784
20240618,113200,8617286750,36800,36900,36900,36800,6511
20240618,113100,8377430750,36900,36900,36950,36900,293
20240618,113000,8366617350,36950,36900,36950,36900,101
20240618,112900,8362888000,36950,37000,37000,36900,714
20240618,112800,8336528950,37000,36950,37000,36950,466
20240618,112700,8319310200,36950,37000,37000,36950,90
20240618,112600,8315982100,37050,36900,37050,36900,413
20240618,112500,8300716300,36950,36900,36950,36900,202
20240618,112400,8293257800,36950,37000,37000,36950,912
20240618,112300,8259538150,37000,37050,37100,37000,131
20240618,112200,8254687950,37100,37000,37100,36950,302
20240618,112100,8243524100,37050,36950,37050,36900,384
20240618,112000,8229334950,36950,36900,36950,36850,1852
20240618,111900,8160981050,36850,36850,36900,36850,396
20240618,111800,8146388400,36850,36900,36950,36850,324
20240618,111700,8134446400,36900,36850,36900,36850,1541
20240618,111600,8077654900,36850,36900,36900,36850,1212
20240618,111500,8032970100,36950,36950,37000,36900,860
20240618,111400,8001203800,36950,36950,36950,36900,372
20240618,111300,7987459150,36950,36950,36950,36900,1565
20240618,111200,7929643850,36950,36900,36950,36850,399
20240618,111100,7914926050,36850,36900,36950,36850,2492
20240618,111000,7822925350,36900,36900,36950,36850,1425
20240618,110900,7770365350,36950,37050,37050,36900,12556
20240618,110800,7306228850,37050,37100,37100,37000,2336
20240618,110700,7219705500,37150,37000,37150,37000,519
20240618,110600,7200462600,37050,37050,37100,37050,506
20240618,110500,7181710650,37050,37100,37100,37050,1023
20240618,110400,7143787700,37100,37100,37150,37100,261
20240618,110300,7134101850,37150,37100,37150,37100,260
20240618,110200,7124445250,37150,37150,37150,37050,284
20240618,110100,7113905500,37200,37150,37200,37050,609
20240618,110000,7091330650,37150,37050,37200,37050,398
20240618,105900,7076554950,37050,37050,37100,37000,1692
20240618,105800,7013899100,37100,37150,37150,37100,251
20240618,105700,7004586800,37200,37100,37200,37100,859
20240618,105600,6972636350,37200,37050,37200,37000,380
20240618,105500,6958552000,37050,37050,37050,37050,119
20240618,105400,6954143050,37050,37050,37050,37000,180
20240618,105300,6947480450,37050,37050,37100,37000,604
20240618,105200,6925105350,37050,37050,37100,37050,1403
20240618,105100,6873104100,37050,37250,37250,37050,9149
20240618,105000,6533482450,37250,37200,37350,37200,576
20240618,104900,6512036000,37250,37200,37250,37200,195
20240618,104800,6504780750,37200,37350,37450,37200,2135
20240618,104700,6425170700,37350,37400,37400,37350,15
20240618,104600,6424610100,37400,37350,37400,37350,157
20240618,104500,6418745500,37500,37500,37500,37350,177
20240618,104400,6412122850,37450,37500,37500,37350,1605
20240618,104300,6352146950,37500,37400,37500,37350,473
20240618,104200,6334446750,37350,37400,37450,37350,654
20240618,104100,6310005750,37450,37400,37450,37350,668
20240618,104000,6285024100,37400,37400,37450,37350,393
20240618,103900,6270344650,37400,37400,37400,37350,113
20240618,103800,6266120850,37400,37300,37450,37300,183
20240618,103700,6259276900,37450,37400,37450,37250,664
20240618,103600,6234464500,37450,37400,37450,37400,370
20240618,103500,6220623950,37450,37250,37450,37250,249
20240618,103400,6211329400,37300,37300,37300,37250,104
20240618,103300,6207451700,37300,37200,37350,37200,103
20240618,103200,6203615300,37250,37150,37250,37100,241
20240618,103100,6194654550,37150,37100,37200,37100,192
20240618,103000,6187524950,37150,37200,37200,37100,836
20240618,102900,6156498650,37150,37200,37200,37100,329
20240618,102800,6144276150,37150,37100,37150,37100,1278
20240618,102700,6096859400,37150,37200,37200,37150,1008
20240618,102600,6059405400,37200,37150,37200,37150,857
20240618,102500,6027548400,37150,37300,37300,37150,1008
20240618,102400,5990034850,37300,37200,37400,37200,358
20240618,102300,5976710350,37200,37200,37200,37150,599
20240618,102200,5954434250,37300,37250,37300,37150,425
20240618,102100,5938629900,37200,37200,37200,37150,446
20240618,102000,5922041700,37200,37200,37200,37150,912
20240618,101900,5888127450,37150,37150,37200,37150,475
20240618,101800,5870481150,37150,37100,37200,37050,830
20240618,101700,5839676650,37050,37250,37250,37050,4023
20240618,101600,5690233050,37250,37200,37250,37200,669
20240618,101500,5665322900,37200,37400,37450,37200,8417
20240618,101400,5351302750,37400,37350,37400,37350,413
20240618,101300,5335863650,37400,37400,37400,37350,763
20240618,101200,5307357450,37400,37450,37450,37350,698
20240618,101100,5281240250,37400,37350,37400,37350,1251
20240618,101000,5234468750,37350,37450,37450,37350,3451
20240618,100900,5105509550,37450,37500,37550,37400,2644
20240618,100800,5006412250,37500,37550,37550,37500,469
20240618,100700,4988812600,37550,37600,37650,37550,297
20240618,100600,4977649750,37700,37600,37700,37550,1648
20240618,100500,4915675950,37650,37600,37650,37600,23
20240618,100400,4914811100,37600,37600,37600,37600,282
20240618,100300,4904207900,37600,37600,37650,37600,262
20240618,100200,4894351150,37650,37600,37650,37600,121
20240618,100100,4889800800,37600,37600,37600,37500,619
20240618,100000,4866542800,37700,37700,37700,37600,42
20240618,095900,4864961450,37800,37500,37800,37500,1727
20240618,095800,4800119700,37550,37550,37600,37500,156
20240618,095700,4794261850,37500,37500,37500,37500,208
20240618,095600,4786461850,37500,37450,37550,37450,696
20240618,095500,4760389000,37450,37500,37500,37400,190
20240618,095400,4753275450,37350,37550,37550,37350,5064
20240618,095300,4563686700,37550,37600,37600,37500,156
20240618,095200,4557830400,37550,37550,37550,37550,22
20240618,095100,4557004300,37550,37600,37750,37550,573
20240618,095000,4535482600,37600,37650,37800,37600,111
20240618,094900,4531302850,38000,37500,38000,37500,2210
20240618,094800,4447936850,37500,37450,37500,37400,446
20240618,094700,4431240400,37450,37450,37500,37450,1025
20240618,094600,4392854100,37450,37450,37500,37450,2222
20240618,094500,4309558750,37450,37500,37500,37450,4496
20240618,094400,4141107200,37500,37500,37550,37500,2498
20240618,094300,4047430350,37500,37700,37700,37500,2057
20240618,094200,3970162700,37600,37750,37750,37550,2587
20240618,094100,3872902200,37550,37700,37800,37550,3427
20240618,094000,3743888600,37700,37800,37800,37700,1495
20240618,093900,3687507250,37750,37850,37850,37750,315
20240618,093800,3675601850,37850,37800,37850,37700,588
20240618,093700,3653381500,37800,37900,37900,37750,304
20240618,093600,3641899900,37950,37700,38000,37700,607
20240618,093500,3618967000,37700,37700,37750,37650,508
20240618,093400,3599822400,37700,37750,37750,37700,809
20240618,093300,3569321350,37750,37700,37850,37700,488
20240618,093200,3550895850,37700,37550,37700,37500,1223
20240618,093100,3504956850,37550,37500,37550,37450,2624
20240618,093000,3406575350,37500,37600,37600,37500,4611
20240618,092900,3233566200,37600,37750,37750,37550,12382
20240618,092800,2767306700,37750,37800,37800,37700,2537
20240618,092700,2671451350,37850,37800,37850,37800,461
20240618,092600,2654021200,37700,37750,37800,37700,1061
20240618,092500,2614006250,37750,37750,37800,37700,1379
20240618,092400,2561951050,37700,37750,37750,37700,638
20240618,092300,2537879200,37750,37750,37800,37650,3323
20240618,092200,2412551400,37750,37950,37950,37750,5997
20240618,092100,2185767200,37950,38200,38200,37950,3482
20240618,092000,2053511800,38250,38500,38500,38250,1807
20240618,091900,1984130550,38500,38150,38500,38050,1954
20240618,091800,1909301000,38050,37900,38150,37850,1136
20240618,091700,1866155550,37950,37900,37950,37850,1282
20240618,091600,1817593500,37950,38000,38050,37950,609
20240618,091500,1794472650,37950,38050,38050,37950,1614
20240618,091400,1733142900,38050,38050,38100,38000,2443
20240618,091300,1640268450,38100,38150,38150,38050,1510
20240618,091200,1582725100,38150,38200,38250,38150,1535
20240618,091100,1524077450,38150,38200,38300,38150,680
20240618,091000,1498077350,38150,37850,38200,37850,633
20240618,090900,1473983600,38000,37800,38000,37750,1890
20240618,090800,1402454650,37800,37800,38000,37750,2368
20240618,090700,1312882250,37800,37650,37900,37650,948
20240618,090600,1277026900,37700,37800,37850,37650,3617
20240618,090500,1140534150,37850,37800,38050,37800,3032
20240618,090400,1025483850,37850,37900,38000,37800,1841
20240618,090300,955726800,37900,37650,37900,37600,4322
20240618,090200,792313550,37650,37400,37650,37350,3452
20240618,090100,662535000,37350,38000,38000,37300,14097
20240618,090000,134118950,38100,38100,38250,37800,3462