KissMeData/200710/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,203300,7789625450,30000,30000,30000,30000,3241
20240618,203200,7789625450,30000,30000,30000,30000,0
20240618,203100,7789625450,30000,30000,30000,30000,0
20240618,203000,7789625450,30000,30000,30000,30000,0
20240618,202900,7789625450,30000,30000,30000,30000,0
20240618,202800,7789625450,30000,30000,30000,30000,0
20240618,202700,7789625450,30000,30000,30000,30000,0
20240618,202600,7789625450,30000,30000,30000,30000,0
20240618,202500,7789625450,30000,30000,30000,30000,0
20240618,202400,7789625450,30000,30000,30000,30000,0
20240618,202300,7789625450,30000,30000,30000,30000,0
20240618,202200,7789625450,30000,30000,30000,30000,0
20240618,202100,7789625450,30000,30000,30000,30000,0
20240618,202000,7789625450,30000,30000,30000,30000,0
20240618,201900,7789625450,30000,30000,30000,30000,0
20240618,201800,7789625450,30000,30000,30000,30000,0
20240618,201700,7789625450,30000,30000,30000,30000,0
20240618,201600,7789625450,30000,30000,30000,30000,0
20240618,201500,7789625450,30000,30000,30000,30000,0
20240618,201400,7789625450,30000,30000,30000,30000,0
20240618,201300,7789625450,30000,30000,30000,30000,0
20240618,201200,7789625450,30000,30000,30000,30000,0
20240618,201100,7789625450,30000,30000,30000,30000,0
20240618,201000,7789625450,30000,30000,30000,30000,0
20240618,200900,7789625450,30000,30000,30000,30000,0
20240618,200800,7789625450,30000,30000,30000,30000,0
20240618,200700,7789625450,30000,30000,30000,30000,0
20240618,200600,7789625450,30000,30000,30000,30000,0
20240618,200500,7789625450,30000,30000,30000,30000,0
20240618,200400,7789625450,30000,30000,30000,30000,0
20240618,200300,7789625450,30000,30000,30000,30000,3241
20240618,200200,7789625450,30000,30000,30000,30000,0
20240618,200100,7789625450,30000,30000,30000,30000,0
20240618,200000,7789625450,30000,30000,30000,30000,0
20240618,195900,7789625450,30000,30000,30000,30000,0
20240618,195800,7789625450,30000,30000,30000,30000,0
20240618,195700,7789625450,30000,30000,30000,30000,0
20240618,195600,7789625450,30000,30000,30000,30000,0
20240618,195500,7789625450,30000,30000,30000,30000,0
20240618,195400,7789625450,30000,30000,30000,30000,0
20240618,195300,7789625450,30000,30000,30000,30000,0
20240618,195200,7789625450,30000,30000,30000,30000,0
20240618,195100,7789625450,30000,30000,30000,30000,0
20240618,195000,7789625450,30000,30000,30000,30000,0
20240618,194900,7789625450,30000,30000,30000,30000,0
20240618,194800,7789625450,30000,30000,30000,30000,0
20240618,194700,7789625450,30000,30000,30000,30000,0
20240618,194600,7789625450,30000,30000,30000,30000,0
20240618,194500,7789625450,30000,30000,30000,30000,0
20240618,194400,7789625450,30000,30000,30000,30000,0
20240618,194300,7789625450,30000,30000,30000,30000,0
20240618,194200,7789625450,30000,30000,30000,30000,0
20240618,194100,7789625450,30000,30000,30000,30000,0
20240618,194000,7789625450,30000,30000,30000,30000,0
20240618,193900,7789625450,30000,30000,30000,30000,0
20240618,193800,7789625450,30000,30000,30000,30000,0
20240618,193700,7789625450,30000,30000,30000,30000,0
20240618,193600,7789625450,30000,30000,30000,30000,0
20240618,193500,7789625450,30000,30000,30000,30000,0
20240618,193400,7789625450,30000,30000,30000,30000,0
20240618,193300,7789625450,30000,30000,30000,30000,3241
20240618,193200,7789625450,30000,30000,30000,30000,0
20240618,193100,7789625450,30000,30000,30000,30000,0
20240618,193000,7789625450,30000,30000,30000,30000,0
20240618,192900,7789625450,30000,30000,30000,30000,0
20240618,192800,7789625450,30000,30000,30000,30000,0
20240618,192700,7789625450,30000,30000,30000,30000,0
20240618,192600,7789625450,30000,30000,30000,30000,0
20240618,192500,7789625450,30000,30000,30000,30000,0
20240618,192400,7789625450,30000,30000,30000,30000,0
20240618,192300,7789625450,30000,30000,30000,30000,0
20240618,192200,7789625450,30000,30000,30000,30000,0
20240618,192100,7789625450,30000,30000,30000,30000,0
20240618,192000,7789625450,30000,30000,30000,30000,0
20240618,191900,7789625450,30000,30000,30000,30000,0
20240618,191800,7789625450,30000,30000,30000,30000,0
20240618,191700,7789625450,30000,30000,30000,30000,0
20240618,191600,7789625450,30000,30000,30000,30000,0
20240618,191500,7789625450,30000,30000,30000,30000,0
20240618,191400,7789625450,30000,30000,30000,30000,0
20240618,191300,7789625450,30000,30000,30000,30000,0
20240618,191200,7789625450,30000,30000,30000,30000,0
20240618,191100,7789625450,30000,30000,30000,30000,0
20240618,191000,7789625450,30000,30000,30000,30000,0
20240618,190900,7789625450,30000,30000,30000,30000,0
20240618,190800,7789625450,30000,30000,30000,30000,0
20240618,190700,7789625450,30000,30000,30000,30000,0
20240618,190600,7789625450,30000,30000,30000,30000,0
20240618,190500,7789625450,30000,30000,30000,30000,0
20240618,190400,7789625450,30000,30000,30000,30000,0
20240618,190300,7789625450,30000,30000,30000,30000,3241
20240618,190200,7789625450,30000,30000,30000,30000,0
20240618,190100,7789625450,30000,30000,30000,30000,0
20240618,190000,7789625450,30000,30000,30000,30000,0
20240618,185900,7789625450,30000,30000,30000,30000,0
20240618,185800,7789625450,30000,30000,30000,30000,0
20240618,185700,7789625450,30000,30000,30000,30000,0
20240618,185600,7789625450,30000,30000,30000,30000,0
20240618,185500,7789625450,30000,30000,30000,30000,0
20240618,185400,7789625450,30000,30000,30000,30000,0
20240618,185300,7789625450,30000,30000,30000,30000,0
20240618,185200,7789625450,30000,30000,30000,30000,0
20240618,185100,7789625450,30000,30000,30000,30000,0
20240618,185000,7789625450,30000,30000,30000,30000,0
20240618,184900,7789625450,30000,30000,30000,30000,0
20240618,184800,7789625450,30000,30000,30000,30000,0
20240618,184700,7789625450,30000,30000,30000,30000,0
20240618,184600,7789625450,30000,30000,30000,30000,0
20240618,184500,7789625450,30000,30000,30000,30000,0
20240618,184400,7789625450,30000,30000,30000,30000,0
20240618,184300,7789625450,30000,30000,30000,30000,0
20240618,184200,7789625450,30000,30000,30000,30000,0
20240618,184100,7789625450,30000,30000,30000,30000,0
20240618,184000,7789625450,30000,30000,30000,30000,0
20240618,183900,7789625450,30000,30000,30000,30000,0
20240618,183800,7789625450,30000,30000,30000,30000,0
20240618,183700,7789625450,30000,30000,30000,30000,0
20240618,183600,7789625450,30000,30000,30000,30000,0
20240618,183500,7789625450,30000,30000,30000,30000,0
20240618,183400,7789625450,30000,30000,30000,30000,0
20240618,183300,7789625450,30000,30000,30000,30000,3241
20240618,183200,7789625450,30000,30000,30000,30000,0
20240618,183100,7789625450,30000,30000,30000,30000,0
20240618,183000,7789625450,30000,30000,30000,30000,0
20240618,182900,7789625450,30000,30000,30000,30000,0
20240618,182800,7789625450,30000,30000,30000,30000,0
20240618,182700,7789625450,30000,30000,30000,30000,0
20240618,182600,7789625450,30000,30000,30000,30000,0
20240618,182500,7789625450,30000,30000,30000,30000,0
20240618,182400,7789625450,30000,30000,30000,30000,0
20240618,182300,7789625450,30000,30000,30000,30000,0
20240618,182200,7789625450,30000,30000,30000,30000,0
20240618,182100,7789625450,30000,30000,30000,30000,0
20240618,182000,7789625450,30000,30000,30000,30000,0
20240618,181900,7789625450,30000,30000,30000,30000,0
20240618,181800,7789625450,30000,30000,30000,30000,0
20240618,181700,7789625450,30000,30000,30000,30000,0
20240618,181600,7789625450,30000,30000,30000,30000,0
20240618,181500,7789625450,30000,30000,30000,30000,0
20240618,181400,7789625450,30000,30000,30000,30000,0
20240618,181300,7789625450,30000,30000,30000,30000,0
20240618,181200,7789625450,30000,30000,30000,30000,0
20240618,181100,7789625450,30000,30000,30000,30000,0
20240618,181000,7789625450,30000,30000,30000,30000,0
20240618,180900,7789625450,30000,30000,30000,30000,0
20240618,180800,7789625450,30000,30000,30000,30000,0
20240618,180700,7789625450,30000,30000,30000,30000,0
20240618,180600,7789625450,30000,30000,30000,30000,0
20240618,180500,7789625450,30000,30000,30000,30000,0
20240618,180400,7789625450,30000,30000,30000,30000,0
20240618,180300,7789625450,30000,30000,30000,30000,3241
20240618,180200,7789625450,30000,30000,30000,30000,0
20240618,180100,7789625450,30000,30000,30000,30000,0
20240618,180000,7789625450,30000,30000,30000,30000,0
20240618,175900,7789625450,30000,30000,30000,30000,0
20240618,175800,7789625450,30000,30000,30000,30000,0
20240618,175700,7789625450,30000,30000,30000,30000,0
20240618,175600,7789625450,30000,30000,30000,30000,0
20240618,175500,7789625450,30000,30000,30000,30000,0
20240618,175400,7789625450,30000,30000,30000,30000,0
20240618,175300,7789625450,30000,30000,30000,30000,0
20240618,175200,7789625450,30000,30000,30000,30000,0
20240618,175100,7789625450,30000,30000,30000,30000,0
20240618,175000,7789625450,30000,30000,30000,30000,0
20240618,174900,7789625450,30000,30000,30000,30000,0
20240618,174800,7789625450,30000,30000,30000,30000,0
20240618,174700,7789625450,30000,30000,30000,30000,0
20240618,174600,7789625450,30000,30000,30000,30000,0
20240618,174500,7789625450,30000,30000,30000,30000,0
20240618,174400,7789625450,30000,30000,30000,30000,0
20240618,174300,7789625450,30000,30000,30000,30000,0
20240618,174200,7789625450,30000,30000,30000,30000,0
20240618,174100,7789625450,30000,30000,30000,30000,0
20240618,174000,7789625450,30000,30000,30000,30000,0
20240618,173900,7789625450,30000,30000,30000,30000,0
20240618,173800,7789625450,30000,30000,30000,30000,0
20240618,173700,7789625450,30000,30000,30000,30000,0
20240618,173600,7789625450,30000,30000,30000,30000,0
20240618,173500,7789625450,30000,30000,30000,30000,0
20240618,173400,7789625450,30000,30000,30000,30000,0
20240618,173300,7789625450,30000,30000,30000,30000,3241
20240618,173200,7789625450,30000,30000,30000,30000,0
20240618,173100,7789625450,30000,30000,30000,30000,0
20240618,173000,7789625450,30000,30000,30000,30000,0
20240618,172900,7789625450,30000,30000,30000,30000,0
20240618,172800,7789625450,30000,30000,30000,30000,0
20240618,172700,7789625450,30000,30000,30000,30000,0
20240618,172600,7789625450,30000,30000,30000,30000,0
20240618,172500,7789625450,30000,30000,30000,30000,0
20240618,172400,7789625450,30000,30000,30000,30000,0
20240618,172300,7789625450,30000,30000,30000,30000,0
20240618,172200,7789625450,30000,30000,30000,30000,0
20240618,172100,7789625450,30000,30000,30000,30000,0
20240618,172000,7789625450,30000,30000,30000,30000,0
20240618,171900,7789625450,30000,30000,30000,30000,0
20240618,171800,7789625450,30000,30000,30000,30000,0
20240618,171700,7789625450,30000,30000,30000,30000,0
20240618,171600,7789625450,30000,30000,30000,30000,0
20240618,171500,7789625450,30000,30000,30000,30000,0
20240618,171400,7789625450,30000,30000,30000,30000,0
20240618,171300,7789625450,30000,30000,30000,30000,0
20240618,171200,7789625450,30000,30000,30000,30000,0
20240618,171100,7789625450,30000,30000,30000,30000,0
20240618,171000,7789625450,30000,30000,30000,30000,0
20240618,170900,7789625450,30000,30000,30000,30000,0
20240618,170800,7789625450,30000,30000,30000,30000,0
20240618,170700,7789625450,30000,30000,30000,30000,0
20240618,170600,7789625450,30000,30000,30000,30000,0
20240618,170500,7789625450,30000,30000,30000,30000,0
20240618,170400,7789625450,30000,30000,30000,30000,0
20240618,170300,7789625450,30000,30000,30000,30000,3241
20240618,170200,7789625450,30000,30000,30000,30000,0
20240618,170100,7789625450,30000,30000,30000,30000,0
20240618,170000,7789625450,30000,30000,30000,30000,0
20240618,165900,7789625450,30000,30000,30000,30000,0
20240618,165800,7789625450,30000,30000,30000,30000,0
20240618,165700,7789625450,30000,30000,30000,30000,0
20240618,165600,7789625450,30000,30000,30000,30000,0
20240618,165500,7789625450,30000,30000,30000,30000,0
20240618,165400,7789625450,30000,30000,30000,30000,0
20240618,165300,7789625450,30000,30000,30000,30000,0
20240618,165200,7789625450,30000,30000,30000,30000,0
20240618,165100,7789625450,30000,30000,30000,30000,0
20240618,165000,7789625450,30000,30000,30000,30000,0
20240618,164900,7789625450,30000,30000,30000,30000,0
20240618,164800,7789625450,30000,30000,30000,30000,0
20240618,164700,7789625450,30000,30000,30000,30000,0
20240618,164600,7789625450,30000,30000,30000,30000,0
20240618,164500,7789625450,30000,30000,30000,30000,0
20240618,164400,7789625450,30000,30000,30000,30000,0
20240618,164300,7789625450,30000,30000,30000,30000,0
20240618,164200,7789625450,30000,30000,30000,30000,0
20240618,164100,7789625450,30000,30000,30000,30000,0
20240618,164000,7789625450,30000,30000,30000,30000,0
20240618,163900,7789625450,30000,30000,30000,30000,0
20240618,163800,7789625450,30000,30000,30000,30000,0
20240618,163700,7789625450,30000,30000,30000,30000,0
20240618,163600,7789625450,30000,30000,30000,30000,0
20240618,163500,7789625450,30000,30000,30000,30000,0
20240618,163400,7789625450,30000,30000,30000,30000,0
20240618,163300,7789625450,30000,30000,30000,30000,3241
20240618,163200,7789625450,30000,30000,30000,30000,0
20240618,163100,7789625450,30000,30000,30000,30000,0
20240618,163000,7789625450,30000,30000,30000,30000,0
20240618,162900,7789625450,30000,30000,30000,30000,0
20240618,162800,7789625450,30000,30000,30000,30000,0
20240618,162700,7789625450,30000,30000,30000,30000,0
20240618,162600,7789625450,30000,30000,30000,30000,0
20240618,162500,7789625450,30000,30000,30000,30000,0
20240618,162400,7789625450,30000,30000,30000,30000,0
20240618,162300,7789625450,30000,30000,30000,30000,0
20240618,162200,7789625450,30000,30000,30000,30000,0
20240618,162100,7789625450,30000,30000,30000,30000,0
20240618,162000,7789625450,30000,30000,30000,30000,0
20240618,161900,7789625450,30000,30000,30000,30000,0
20240618,161800,7789625450,30000,30000,30000,30000,0
20240618,161700,7789625450,30000,30000,30000,30000,0
20240618,161600,7789625450,30000,30000,30000,30000,0
20240618,161500,7789625450,30000,30000,30000,30000,0
20240618,161400,7789625450,30000,30000,30000,30000,0
20240618,161300,7789625450,30000,30000,30000,30000,0
20240618,161200,7789625450,30000,30000,30000,30000,0
20240618,161100,7789625450,30000,30000,30000,30000,0
20240618,161000,7789625450,30000,30000,30000,30000,0
20240618,160900,7789625450,30000,30000,30000,30000,0
20240618,160800,7789625450,30000,30000,30000,30000,0
20240618,160700,7789625450,30000,30000,30000,30000,0
20240618,160600,7789625450,30000,30000,30000,30000,0
20240618,160500,7789625450,30000,30000,30000,30000,0
20240618,160400,7789625450,30000,30000,30000,30000,0
20240618,160300,7789625450,30000,30000,30000,30000,3241
20240618,160200,7789625450,30000,30000,30000,30000,0
20240618,160100,7789625450,30000,30000,30000,30000,0
20240618,160000,7789625450,30000,30000,30000,30000,0
20240618,155900,7789625450,30000,30000,30000,30000,0
20240618,155800,7789625450,30000,30000,30000,30000,0
20240618,155700,7789625450,30000,30000,30000,30000,0
20240618,155600,7789625450,30000,30000,30000,30000,0
20240618,155500,7789625450,30000,30000,30000,30000,0
20240618,155400,7789625450,30000,30000,30000,30000,0
20240618,155300,7789625450,30000,30000,30000,30000,0
20240618,155200,7789625450,30000,30000,30000,30000,0
20240618,155100,7789625450,30000,30000,30000,30000,0
20240618,155000,7789625450,30000,30000,30000,30000,0
20240618,154900,7789625450,30000,30000,30000,30000,0
20240618,154800,7789625450,30000,30000,30000,30000,0
20240618,154700,7789625450,30000,30000,30000,30000,0
20240618,154600,7789625450,30000,30000,30000,30000,0
20240618,154500,7789625450,30000,30000,30000,30000,0
20240618,154400,7789625450,30000,30000,30000,30000,0
20240618,154300,7789625450,30000,30000,30000,30000,0
20240618,154200,7789625450,30000,30000,30000,30000,0
20240618,154100,7789625450,30000,30000,30000,30000,0
20240618,154000,7789625450,30000,30000,30000,30000,0
20240618,153900,7789625450,30000,30000,30000,30000,0
20240618,153800,7789625450,30000,30000,30000,30000,0
20240618,153700,7789625450,30000,30000,30000,30000,0
20240618,153600,7789625450,30000,30000,30000,30000,0
20240618,153500,7789625450,30000,30000,30000,30000,0
20240618,153400,7789625450,30000,30000,30000,30000,0
20240618,153300,7789625450,30000,30000,30000,30000,3241
20240618,153200,7789625450,30000,30000,30000,30000,0
20240618,153100,7789625450,30000,30000,30000,30000,0
20240618,153000,7789625450,30000,30000,30000,30000,3241
20240618,152900,7692395450,29900,29900,29900,29900,0
20240618,152800,7692395450,29900,29900,29900,29900,0
20240618,152700,7692395450,29900,29900,29900,29900,0
20240618,152600,7692395450,29900,29900,29900,29900,0
20240618,152500,7692395450,29900,29900,29900,29900,0
20240618,152400,7692395450,29900,29900,29900,29900,0
20240618,152300,7692395450,29900,29900,29900,29900,0
20240618,152200,7692395450,29900,29900,29900,29900,0
20240618,152100,7692395450,29900,29900,29900,29900,0
20240618,152000,7692395450,29900,29900,29900,29900,0
20240618,151900,7692395450,29900,29950,30000,29900,1519
20240618,151800,7646903400,29950,29900,29950,29850,1044
20240618,151700,7615675150,29950,29900,29950,29900,212
20240618,151600,7609325800,29900,29950,29950,29900,235
20240618,151500,7602287600,29950,29950,29950,29900,492
20240618,151400,7587553150,29950,29950,29950,29950,557
20240618,151300,7570871000,29950,30000,30000,29950,1547
20240618,151200,7524513350,30000,29950,30000,29950,27
20240618,151100,7523703450,30000,29950,30000,29950,15
20240618,151000,7523253600,29950,29950,29950,29950,493
20240618,150900,7508488250,29900,29950,29950,29900,319
20240618,150800,7498944250,29950,30000,30000,29950,2691
20240618,150700,7418232600,30000,29950,30000,29950,1164
20240618,150600,7383332400,29950,30000,30000,29950,285
20240618,150500,7374795900,30000,30000,30100,29950,6223
20240618,150400,7188083600,30000,29950,30000,29950,697
20240618,150300,7167202450,29950,29900,29950,29900,386
20240618,150200,7155644900,29950,29900,29950,29900,309
20240618,150100,7146404600,29900,29950,29950,29900,274
20240618,150000,7138203850,29950,29800,30000,29750,3953
20240618,145900,7019950900,29800,29850,29850,29800,815
20240618,145800,6995649900,29850,29750,29850,29700,1025
20240618,145700,6965117300,29750,29700,29750,29700,289
20240618,145600,6956522050,29700,29750,29750,29700,273
20240618,145500,6948407650,29800,29750,29800,29700,171
20240618,145400,6943322900,29750,29700,29750,29700,342
20240618,145300,6933163000,29700,29750,29750,29700,262
20240618,145200,6925380650,29700,29700,29700,29700,235
20240618,145100,6918401150,29750,29700,29750,29650,624
20240618,145000,6899890950,29700,29800,29800,29700,932
20240618,144900,6872162800,29800,29700,29800,29700,1371
20240618,144800,6831349300,29700,29700,29750,29700,269
20240618,144700,6823356900,29650,29700,29700,29650,379
20240618,144600,6812103350,29700,29700,29750,29700,861
20240618,144500,6786531550,29650,29650,29700,29650,243
20240618,144400,6779321450,29650,29650,29650,29650,498
20240618,144300,6764555750,29650,29650,29650,29600,1022
20240618,144200,6734271850,29650,29600,29650,29600,164
20240618,144100,6729415700,29600,29650,29650,29600,355
20240618,144000,6718903650,29650,29550,29650,29500,2687
20240618,143900,6639383700,29550,29450,29550,29450,1058
20240618,143800,6608218550,29450,29450,29500,29450,240
20240618,143700,6601147200,29550,29500,29550,29450,674
20240618,143600,6581257650,29550,29550,29550,29500,154
20240618,143500,6576714350,29500,29600,29600,29500,333
20240618,143400,6566877900,29550,29550,29550,29500,1379
20240618,143300,6526174850,29450,29450,29550,29450,897
20240618,143200,6499747050,29450,29500,29500,29450,141
20240618,143100,6495590600,29550,29500,29550,29450,367
20240618,143000,6484768750,29500,29500,29550,29500,217
20240618,142900,6478364750,29500,29500,29550,29500,367
20240618,142800,6467535750,29500,29500,29550,29500,386
20240618,142700,6456144050,29500,29550,29550,29500,2207
20240618,142600,6391030400,29550,29550,29600,29550,588
20240618,142500,6373654750,29550,29550,29600,29550,189
20240618,142400,6368069500,29550,29550,29550,29550,280
20240618,142300,6359795500,29600,29450,29600,29450,415
20240618,142200,6347539300,29600,29450,29600,29450,4513
20240618,142100,6214381200,29500,29500,29550,29450,2214
20240618,142000,6149144800,29500,29500,29550,29450,1642
20240618,141900,6100687100,29450,29400,29500,29350,1371
20240618,141800,6060367350,29400,29450,29450,29400,312
20240618,141700,6051191800,29500,29400,29500,29350,1085
20240618,141600,6019273500,29400,29400,29400,29400,239
20240618,141500,6012246900,29400,29400,29400,29350,425
20240618,141400,5999753450,29350,29400,29400,29350,324
20240618,141300,5990241150,29400,29400,29450,29350,2542
20240618,141200,5915608900,29400,29400,29400,29350,97
20240618,141100,5912757150,29400,29400,29400,29350,627
20240618,141000,5894325200,29400,29400,29400,29350,198
20240618,140900,5888506850,29400,29400,29450,29400,143
20240618,140800,5884302400,29400,29400,29400,29350,323
20240618,140700,5874808350,29400,29400,29450,29400,394
20240618,140600,5863224700,29400,29450,29450,29400,106
20240618,140500,5860107000,29350,29350,29450,29350,662
20240618,140400,5840655950,29350,29450,29450,29350,1193
20240618,140300,5805626650,29400,29400,29400,29400,655
20240618,140200,5786369650,29350,29350,29400,29350,272
20240618,140100,5778384950,29350,29400,29400,29350,458
20240618,140000,5764939750,29400,29350,29400,29350,228
20240618,135900,5758244300,29350,29300,29350,29300,813
20240618,135800,5734392650,29300,29350,29350,29300,735
20240618,135700,5712829250,29350,29350,29350,29350,660
20240618,135600,5693458250,29350,29400,29400,29300,859
20240618,135500,5668250400,29400,29350,29400,29300,2258
20240618,135400,5601970700,29300,29350,29350,29300,1773
20240618,135300,5549938250,29350,29400,29450,29350,263
20240618,135200,5542201650,29350,29400,29400,29350,379
20240618,135100,5531068100,29450,29400,29450,29400,722
20240618,135000,5509836300,29400,29400,29400,29350,702
20240618,134900,5489211500,29400,29450,29450,29400,1058
20240618,134800,5458104050,29400,29450,29450,29400,752
20240618,134700,5435993950,29450,29450,29450,29400,504
20240618,134600,5421169600,29450,29450,29500,29450,579
20240618,134500,5404117150,29450,29450,29500,29450,216
20240618,134400,5397754100,29450,29500,29500,29450,241
20240618,134300,5390656050,29500,29450,29500,29450,944
20240618,134200,5362845750,29450,29450,29500,29450,257
20240618,134100,5355270550,29450,29500,29500,29450,1226
20240618,134000,5319124200,29500,29550,29550,29500,224
20240618,133900,5312515950,29550,29500,29550,29500,220
20240618,133800,5306025850,29500,29500,29550,29500,234
20240618,133700,5299122750,29500,29500,29550,29450,1863
20240618,133600,5244161400,29500,29550,29550,29450,5932
20240618,133500,5069157300,29500,29500,29550,29500,2451
20240618,133400,4996852550,29550,29500,29550,29500,177
20240618,133300,4991631000,29500,29550,29550,29500,73
20240618,133200,4989476850,29500,29550,29600,29500,1430
20240618,133100,4947258550,29500,29550,29600,29500,596
20240618,133000,4929651850,29550,29550,29600,29500,890
20240618,132900,4903354650,29550,29550,29600,29550,1888
20240618,132800,4847563700,29550,29550,29550,29550,296
20240618,132700,4838816900,29600,29550,29600,29550,152
20240618,132600,4834324400,29550,29550,29600,29550,288
20240618,132500,4825813950,29550,29650,29650,29550,161
20240618,132400,4821049950,29650,29600,29650,29550,167
20240618,132300,4816108200,29650,29600,29650,29600,148
20240618,132200,4811727200,29600,29600,29650,29600,777
20240618,132100,4788722750,29650,29600,29650,29600,79
20240618,132000,4786384300,29650,29600,29650,29600,319
20240618,131900,4776941850,29650,29600,29650,29600,153
20240618,131800,4772413000,29600,29650,29650,29600,97
20240618,131700,4769541450,29650,29550,29650,29550,1463
20240618,131600,4726245700,29550,29550,29600,29550,226
20240618,131500,4719567350,29550,29550,29600,29550,89
20240618,131400,4716937000,29600,29550,29650,29550,633
20240618,131300,4698211050,29600,29600,29600,29550,638
20240618,131200,4679336150,29600,29600,29600,29550,106
20240618,131100,4676202800,29550,29600,29600,29550,270
20240618,131000,4668213450,29600,29600,29600,29600,2581
20240618,130900,4591815850,29600,29650,29700,29600,171
20240618,130800,4586745700,29650,29650,29650,29650,143
20240618,130700,4582505750,29700,29650,29700,29650,136
20240618,130600,4578473250,29650,29650,29650,29650,59
20240618,130500,4576723900,29650,29650,29700,29650,267
20240618,130400,4568807250,29650,29650,29650,29650,143
20240618,130300,4564567300,29700,29650,29700,29650,158
20240618,130200,4559882550,29650,29650,29650,29650,743
20240618,130100,4537852600,29700,29600,29700,29600,213
20240618,130000,4531540100,29650,29650,29650,29600,1490
20240618,125900,4487382350,29650,29600,29650,29600,156
20240618,125800,4482763750,29650,29600,29650,29600,325
20240618,125700,4473138500,29650,29650,29650,29600,237
20240618,125600,4466112550,29600,29600,29650,29600,501
20240618,125500,4451277150,29650,29650,29650,29600,180
20240618,125400,4445942700,29650,29700,29700,29600,3555
20240618,125300,4340665850,29700,29650,29700,29650,78
20240618,125200,4338352550,29650,29650,29700,29650,3669
20240618,125100,4229561950,29700,29650,29700,29650,38
20240618,125000,4228435200,29650,29700,29700,29650,1498
20240618,124900,4184012100,29750,29700,29750,29700,908
20240618,124800,4157044400,29700,29750,29750,29700,259
20240618,124700,4149347000,29700,29700,29750,29700,230
20240618,124600,4142515950,29700,29750,29750,29700,145
20240618,124500,4138209050,29700,29700,29700,29700,101
20240618,124400,4135209350,29750,29750,29750,29650,97
20240618,124300,4132330750,29700,29700,29750,29650,665
20240618,124200,4112587900,29700,29700,29700,29650,190
20240618,124100,4106946450,29650,29700,29750,29650,207
20240618,124000,4100800850,29700,29700,29700,29650,198
20240618,123900,4094926850,29650,29700,29700,29650,230
20240618,123800,4088106050,29700,29700,29750,29650,127
20240618,123700,4084335250,29700,29700,29750,29650,322
20240618,123600,4074774650,29700,29750,29750,29700,21
20240618,123500,4074150900,29700,29700,29750,29700,264
20240618,123400,4066309500,29700,29700,29700,29650,533
20240618,123300,4050494550,29650,29700,29700,29650,355
20240618,123200,4039958350,29650,29700,29750,29650,197
20240618,123100,4034110050,29700,29700,29750,29700,95
20240618,123000,4031288000,29700,29750,29800,29700,69
20240618,122900,4029237750,29700,29650,29700,29650,196
20240618,122800,4023420750,29650,29700,29800,29650,254
20240618,122700,4015885300,29750,29700,29750,29650,21
20240618,122600,4015261700,29700,29700,29700,29650,463
20240618,122500,4001517300,29700,29700,29700,29650,100
20240618,122400,3998549150,29700,29700,29750,29700,191
20240618,122300,3992876000,29700,29700,29750,29700,226
20240618,122200,3986161300,29700,29700,29750,29700,243
20240618,122100,3978944150,29750,29750,29800,29700,109
20240618,122000,3975703950,29700,29750,29750,29700,189
20240618,121900,3970089500,29800,29750,29800,29700,366
20240618,121800,3959196400,29700,29750,29750,29700,109
20240618,121700,3955955950,29750,29700,29750,29700,278
20240618,121600,3947696800,29700,29700,29750,29700,173
20240618,121500,3942556300,29700,29700,29750,29700,103
20240618,121400,3939495800,29700,29700,29700,29700,60
20240618,121300,3937713800,29700,29750,29750,29700,583
20240618,121200,3920394700,29700,29750,29750,29700,55
20240618,121100,3918760550,29750,29700,29750,29700,415
20240618,121000,3906430600,29700,29700,29700,29700,155
20240618,120900,3901827100,29700,29700,29800,29700,124
20240618,120800,3898141150,29750,29700,29750,29700,395
20240618,120700,3886408650,29700,29700,29700,29700,258
20240618,120600,3878746050,29700,29700,29700,29700,116
20240618,120500,3875300850,29700,29750,29750,29700,315
20240618,120400,3865943650,29700,29750,29800,29700,780
20240618,120300,3842755400,29850,29750,29850,29750,144
20240618,120200,3838471150,29700,29750,29750,29700,431
20240618,120100,3825667850,29800,29750,29800,29700,305
20240618,120000,3816594550,29800,29800,29800,29700,161
20240618,115900,3811807800,29750,29750,29750,29750,191
20240618,115800,3806125550,29700,29750,29750,29700,233
20240618,115700,3799195650,29750,29800,29800,29750,34
20240618,115600,3798184100,29800,29750,29800,29700,481
20240618,115500,3783861300,29750,29750,29750,29700,165
20240618,115400,3778955400,29750,29750,29800,29750,95
20240618,115300,3776129100,29750,29800,29800,29750,94
20240618,115200,3773332400,29800,29750,29800,29700,413
20240618,115100,3761042550,29750,29750,29750,29750,65
20240618,115000,3759108800,29750,29750,29750,29750,127
20240618,114900,3755330550,29750,29750,29750,29750,492
20240618,114800,3740693550,29750,29750,29750,29750,24
20240618,114700,3739979550,29800,29750,29800,29750,356
20240618,114600,3729383450,29750,29750,29800,29750,358
20240618,114500,3718722150,29750,29750,29800,29750,321
20240618,114400,3709170350,29800,29800,29800,29700,159
20240618,114300,3704439950,29750,29700,29750,29700,264
20240618,114200,3696593750,29750,29750,29800,29700,100
20240618,114100,3693618750,29750,29750,29750,29700,205
20240618,114000,3687524050,29700,29700,29750,29700,245
20240618,113900,3680246050,29750,29700,29750,29700,205
20240618,113800,3674153850,29750,29750,29800,29700,403
20240618,113700,3662183950,29750,29700,29750,29700,250
20240618,113600,3654756950,29750,29750,29750,29700,145
20240618,113500,3650448450,29750,29800,29800,29750,384
20240618,113400,3639024350,29750,29650,29800,29650,1276
20240618,113300,3601126450,29700,29650,29700,29650,740
20240618,113200,3579179400,29700,29700,29700,29650,688
20240618,113100,3558779500,29650,29650,29700,29650,422
20240618,113000,3546265650,29650,29700,29700,29650,726
20240618,112900,3524709700,29700,29700,29700,29650,258
20240618,112800,3517048100,29750,29700,29750,29650,223
20240618,112700,3510427400,29700,29700,29750,29700,2046
20240618,112600,3449660550,29700,29800,29800,29700,4112
20240618,112500,3327371250,29850,29800,29850,29800,356
20240618,112400,3316757900,29850,29850,29900,29800,80
20240618,112300,3314370850,29850,29850,29850,29800,253
20240618,112200,3306824800,29850,29800,29900,29800,421
20240618,112100,3294277900,29900,29850,29900,29800,201
20240618,112000,3288278500,29900,29900,29900,29850,176
20240618,111900,3283024700,29900,29850,29900,29850,427
20240618,111800,3270278650,29850,29850,29850,29850,804
20240618,111700,3246279250,29900,29850,29900,29850,105
20240618,111600,3243144950,29850,29900,29900,29850,207
20240618,111500,3236955700,29900,29900,29950,29850,95
20240618,111400,3234116700,29950,29900,29950,29850,199
20240618,111300,3228171600,29850,29800,29900,29800,540
20240618,111200,3212058700,29800,29800,29800,29800,159
20240618,111100,3207320500,29800,29800,29800,29800,202
20240618,111000,3201300900,29800,29850,29850,29800,299
20240618,110900,3192388900,29800,29800,29850,29800,590
20240618,110800,3174806850,29800,29800,29850,29800,142
20240618,110700,3170575050,29800,29800,29850,29800,912
20240618,110600,3143356250,29800,29850,29850,29800,647
20240618,110500,3124062600,29800,29800,29850,29800,101
20240618,110400,3121052450,29850,29800,29850,29800,173
20240618,110300,3115896900,29800,29800,29800,29800,150
20240618,110200,3111426900,29800,29750,29800,29750,104
20240618,110100,3108332650,29750,29800,29800,29750,580
20240618,110000,3091077150,29750,29800,29800,29750,513
20240618,105900,3075807150,29750,29800,29800,29750,178
20240618,105800,3070503750,29800,29750,29800,29750,447
20240618,105700,3057186000,29750,29800,29800,29750,884
20240618,105600,3030871500,29800,29800,29800,29750,248
20240618,105500,3023490150,29800,29750,29800,29750,922
20240618,105400,2996059000,29750,29800,29800,29750,564
20240618,105300,2979279950,29750,29850,29850,29750,1751
20240618,105200,2927100050,29850,29850,29850,29800,908
20240618,105100,2900018500,29800,29850,29850,29800,335
20240618,105000,2890028300,29850,29900,29900,29850,252
20240618,104900,2882506050,29950,29800,29950,29800,516
20240618,104800,2867101950,29800,29900,29900,29800,590
20240618,104700,2849487450,29900,29900,29900,29800,872
20240618,104600,2823462600,29900,29900,29900,29850,626
20240618,104500,2804770200,29900,29900,29900,29900,189
20240618,104400,2799119100,29900,29950,29950,29850,189
20240618,104300,2793466400,29900,29900,29900,29850,368
20240618,104200,2782476850,29850,29900,29900,29850,38
20240618,104100,2781342500,29900,29900,29900,29850,544
20240618,104000,2765078400,29850,29850,29850,29850,122
20240618,103900,2761436700,29850,29850,29850,29850,250
20240618,103800,2753974200,29900,29850,29900,29850,67
20240618,103700,2751974200,29850,29850,29850,29850,397
20240618,103600,2740123750,29850,29850,29900,29850,132
20240618,103500,2736182450,29850,29850,29900,29850,249
20240618,103400,2728749100,29850,29850,29900,29850,335
20240618,103300,2718749300,29850,29900,29900,29850,225
20240618,103200,2712030100,29900,29900,29900,29900,402
20240618,103100,2700010300,29900,29900,29950,29900,133
20240618,103000,2696033350,29900,29900,29900,29800,480
20240618,102900,2681705650,29900,29850,29900,29850,267
20240618,102800,2673734550,29850,29850,29900,29850,69
20240618,102700,2671674850,29850,29850,29850,29850,676
20240618,102600,2651496250,29850,29850,29850,29850,522
20240618,102500,2635914550,29900,29900,29900,29850,423
20240618,102400,2623270850,29900,29850,29900,29850,215
20240618,102300,2616845300,29850,29850,29850,29850,27
20240618,102200,2616039350,29850,29850,29900,29850,1054
20240618,102100,2584573850,29900,29950,29950,29900,2525
20240618,102000,2509066000,29950,29950,29950,29950,486
20240618,101900,2494510300,29900,29950,29950,29900,57
20240618,101800,2492804700,29950,29950,29950,29900,196
20240618,101700,2486938200,29950,29950,29950,29950,171
20240618,101600,2481816750,29950,29950,29950,29950,47
20240618,101500,2480409100,29950,29950,29950,29950,92
20240618,101400,2477653700,29950,29950,30050,29950,1282
20240618,101300,2439257700,29950,30000,30100,29950,243
20240618,101200,2431969300,29950,30000,30100,29950,1708
20240618,101100,2380716700,30050,30050,30050,30050,95
20240618,101000,2377861950,30050,30050,30050,30050,53
20240618,100900,2376269300,29950,30000,30100,29950,1113
20240618,100800,2342873000,30000,30100,30100,30000,618
20240618,100700,2324332900,30000,30000,30000,30000,220
20240618,100600,2317732900,30000,30000,30000,30000,108
20240618,100500,2314492900,30100,30100,30100,29950,92
20240618,100400,2311730750,30100,30000,30100,30000,267
20240618,100300,2303705250,30000,30050,30100,30000,1459
20240618,100200,2259933500,30150,30200,30200,30000,302
20240618,100100,2250856200,30200,30200,30250,30000,1276
20240618,100000,2212400550,30200,30200,30250,30150,627
20240618,095900,2193464550,30200,30100,30200,30050,2733
20240618,095800,2111114300,30100,30050,30100,30050,378
20240618,095700,2099753200,30050,30050,30100,30050,412
20240618,095600,2087371400,30100,30000,30100,30000,55
20240618,095500,2085719000,30100,30100,30100,30000,293
20240618,095400,2076917400,30000,30050,30050,30000,418
20240618,095300,2064358350,30050,30100,30100,30050,503
20240618,095200,2049231150,30100,29950,30100,29950,359
20240618,095100,2038437800,29900,29950,29950,29850,1554
20240618,095000,1991978000,29900,30100,30100,29850,4234
20240618,094900,1865305000,30100,30050,30100,30050,126
20240618,094800,1861517500,30050,30100,30100,30050,304
20240618,094700,1852380450,30050,30100,30100,30050,168
20240618,094600,1847327950,30100,30050,30100,30050,420
20240618,094500,1834705750,30050,30050,30050,30000,212
20240618,094400,1828344500,30050,30050,30050,30050,446
20240618,094300,1814942200,30050,30050,30100,30000,182
20240618,094200,1809472150,30050,30050,30050,30050,276
20240618,094100,1801178350,30100,30150,30150,30100,273
20240618,094000,1792954450,30150,30200,30200,30100,384
20240618,093900,1781375850,30200,30250,30250,30200,928
20240618,093800,1753335900,30250,30300,30300,30250,800
20240618,093700,1729120200,30300,30200,30300,30150,1203
20240618,093600,1692752700,30200,30100,30200,30100,1184
20240618,093500,1657071750,30100,30100,30150,30100,173
20240618,093400,1651863300,30100,30050,30100,30000,144
20240618,093300,1647531150,30000,30100,30150,30000,716
20240618,093200,1625984500,30100,29900,30100,29900,4936
20240618,093100,1477917750,29900,29850,29900,29750,1245
20240618,093000,1440835900,29800,29750,29900,29750,991
20240618,092900,1411252400,29800,29800,29800,29750,517
20240618,092800,1395859050,29800,29850,29850,29800,2400
20240618,092700,1324333450,29800,29800,29900,29800,511
20240618,092600,1309105400,29900,29850,29950,29800,994
20240618,092500,1279409100,29850,29850,29950,29850,1639
20240618,092400,1230408700,29850,29900,29950,29750,5194
20240618,092300,1075605800,29900,29900,29950,29850,1137
20240618,092200,1041643500,29900,29950,30000,29900,701
20240618,092100,1020676450,29950,30100,30100,29950,1552
20240618,092000,974114600,30050,30050,30050,30000,573
20240618,091900,956903750,30050,30000,30050,30000,675
20240618,091800,936637950,30000,30000,30000,29950,215
20240618,091700,930190000,29950,30000,30000,29950,319
20240618,091600,920632900,30000,30100,30100,29950,1100
20240618,091500,887640900,30100,30050,30100,30050,231
20240618,091400,880692050,30100,30050,30100,30050,1100
20240618,091300,847596450,30050,30000,30050,29950,1519
20240618,091200,802017150,30000,29950,30000,29900,900
20240618,091100,775063950,29950,29900,29950,29850,1570
20240618,091000,728120100,29850,29850,29900,29850,1354
20240618,090900,687678050,29850,29750,29850,29750,1291
20240618,090800,649176200,29700,29750,29800,29700,2529
20240618,090700,573985950,29800,29750,29900,29750,3455
20240618,090600,470991850,29800,30000,30000,29750,2953
20240618,090500,382703500,30050,30100,30150,30050,1080
20240618,090400,350194500,30150,30100,30150,30100,556
20240618,090300,333457750,30150,30200,30300,30150,731
20240618,090200,311387700,30250,30250,30300,30200,1264
20240618,090100,273152900,30200,30100,30200,30100,535
20240618,090000,257017400,30100,29850,30300,29850,8467