KissMeData/232140/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,204400,103236570110,19280,19280,19280,19280,46632
20240618,204300,103236570110,19280,19280,19280,19280,0
20240618,204200,103236570110,19280,19280,19280,19280,0
20240618,204100,103236570110,19280,19280,19280,19280,0
20240618,204000,103236570110,19280,19280,19280,19280,0
20240618,203900,103236570110,19280,19280,19280,19280,0
20240618,203800,103236570110,19280,19280,19280,19280,0
20240618,203700,103236570110,19280,19280,19280,19280,0
20240618,203600,103236570110,19280,19280,19280,19280,0
20240618,203500,103236570110,19280,19280,19280,19280,0
20240618,203400,103236570110,19280,19280,19280,19280,0
20240618,203300,103236570110,19280,19280,19280,19280,0
20240618,203200,103236570110,19280,19280,19280,19280,0
20240618,203100,103236570110,19280,19280,19280,19280,0
20240618,203000,103236570110,19280,19280,19280,19280,0
20240618,202900,103236570110,19280,19280,19280,19280,0
20240618,202800,103236570110,19280,19280,19280,19280,0
20240618,202700,103236570110,19280,19280,19280,19280,0
20240618,202600,103236570110,19280,19280,19280,19280,0
20240618,202500,103236570110,19280,19280,19280,19280,0
20240618,202400,103236570110,19280,19280,19280,19280,0
20240618,202300,103236570110,19280,19280,19280,19280,0
20240618,202200,103236570110,19280,19280,19280,19280,0
20240618,202100,103236570110,19280,19280,19280,19280,0
20240618,202000,103236570110,19280,19280,19280,19280,0
20240618,201900,103236570110,19280,19280,19280,19280,0
20240618,201800,103236570110,19280,19280,19280,19280,0
20240618,201700,103236570110,19280,19280,19280,19280,0
20240618,201600,103236570110,19280,19280,19280,19280,0
20240618,201500,103236570110,19280,19280,19280,19280,0
20240618,201400,103236570110,19280,19280,19280,19280,46632
20240618,201300,103236570110,19280,19280,19280,19280,0
20240618,201200,103236570110,19280,19280,19280,19280,0
20240618,201100,103236570110,19280,19280,19280,19280,0
20240618,201000,103236570110,19280,19280,19280,19280,0
20240618,200900,103236570110,19280,19280,19280,19280,0
20240618,200800,103236570110,19280,19280,19280,19280,0
20240618,200700,103236570110,19280,19280,19280,19280,0
20240618,200600,103236570110,19280,19280,19280,19280,0
20240618,200500,103236570110,19280,19280,19280,19280,0
20240618,200400,103236570110,19280,19280,19280,19280,0
20240618,200300,103236570110,19280,19280,19280,19280,0
20240618,200200,103236570110,19280,19280,19280,19280,0
20240618,200100,103236570110,19280,19280,19280,19280,0
20240618,200000,103236570110,19280,19280,19280,19280,0
20240618,195900,103236570110,19280,19280,19280,19280,0
20240618,195800,103236570110,19280,19280,19280,19280,0
20240618,195700,103236570110,19280,19280,19280,19280,0
20240618,195600,103236570110,19280,19280,19280,19280,0
20240618,195500,103236570110,19280,19280,19280,19280,0
20240618,195400,103236570110,19280,19280,19280,19280,0
20240618,195300,103236570110,19280,19280,19280,19280,0
20240618,195200,103236570110,19280,19280,19280,19280,0
20240618,195100,103236570110,19280,19280,19280,19280,0
20240618,195000,103236570110,19280,19280,19280,19280,0
20240618,194900,103236570110,19280,19280,19280,19280,0
20240618,194800,103236570110,19280,19280,19280,19280,0
20240618,194700,103236570110,19280,19280,19280,19280,0
20240618,194600,103236570110,19280,19280,19280,19280,0
20240618,194500,103236570110,19280,19280,19280,19280,0
20240618,194400,103236570110,19280,19280,19280,19280,46632
20240618,194300,103236570110,19280,19280,19280,19280,0
20240618,194200,103236570110,19280,19280,19280,19280,0
20240618,194100,103236570110,19280,19280,19280,19280,0
20240618,194000,103236570110,19280,19280,19280,19280,0
20240618,193900,103236570110,19280,19280,19280,19280,0
20240618,193800,103236570110,19280,19280,19280,19280,0
20240618,193700,103236570110,19280,19280,19280,19280,0
20240618,193600,103236570110,19280,19280,19280,19280,0
20240618,193500,103236570110,19280,19280,19280,19280,0
20240618,193400,103236570110,19280,19280,19280,19280,0
20240618,193300,103236570110,19280,19280,19280,19280,0
20240618,193200,103236570110,19280,19280,19280,19280,0
20240618,193100,103236570110,19280,19280,19280,19280,0
20240618,193000,103236570110,19280,19280,19280,19280,0
20240618,192900,103236570110,19280,19280,19280,19280,0
20240618,192800,103236570110,19280,19280,19280,19280,0
20240618,192700,103236570110,19280,19280,19280,19280,0
20240618,192600,103236570110,19280,19280,19280,19280,0
20240618,192500,103236570110,19280,19280,19280,19280,0
20240618,192400,103236570110,19280,19280,19280,19280,0
20240618,192300,103236570110,19280,19280,19280,19280,0
20240618,192200,103236570110,19280,19280,19280,19280,0
20240618,192100,103236570110,19280,19280,19280,19280,0
20240618,192000,103236570110,19280,19280,19280,19280,0
20240618,191900,103236570110,19280,19280,19280,19280,0
20240618,191800,103236570110,19280,19280,19280,19280,0
20240618,191700,103236570110,19280,19280,19280,19280,0
20240618,191600,103236570110,19280,19280,19280,19280,0
20240618,191500,103236570110,19280,19280,19280,19280,0
20240618,191400,103236570110,19280,19280,19280,19280,46632
20240618,191300,103236570110,19280,19280,19280,19280,0
20240618,191200,103236570110,19280,19280,19280,19280,0
20240618,191100,103236570110,19280,19280,19280,19280,0
20240618,191000,103236570110,19280,19280,19280,19280,0
20240618,190900,103236570110,19280,19280,19280,19280,0
20240618,190800,103236570110,19280,19280,19280,19280,0
20240618,190700,103236570110,19280,19280,19280,19280,0
20240618,190600,103236570110,19280,19280,19280,19280,0
20240618,190500,103236570110,19280,19280,19280,19280,0
20240618,190400,103236570110,19280,19280,19280,19280,0
20240618,190300,103236570110,19280,19280,19280,19280,0
20240618,190200,103236570110,19280,19280,19280,19280,0
20240618,190100,103236570110,19280,19280,19280,19280,0
20240618,190000,103236570110,19280,19280,19280,19280,0
20240618,185900,103236570110,19280,19280,19280,19280,0
20240618,185800,103236570110,19280,19280,19280,19280,0
20240618,185700,103236570110,19280,19280,19280,19280,0
20240618,185600,103236570110,19280,19280,19280,19280,0
20240618,185500,103236570110,19280,19280,19280,19280,0
20240618,185400,103236570110,19280,19280,19280,19280,0
20240618,185300,103236570110,19280,19280,19280,19280,0
20240618,185200,103236570110,19280,19280,19280,19280,0
20240618,185100,103236570110,19280,19280,19280,19280,0
20240618,185000,103236570110,19280,19280,19280,19280,0
20240618,184900,103236570110,19280,19280,19280,19280,0
20240618,184800,103236570110,19280,19280,19280,19280,0
20240618,184700,103236570110,19280,19280,19280,19280,0
20240618,184600,103236570110,19280,19280,19280,19280,0
20240618,184500,103236570110,19280,19280,19280,19280,0
20240618,184400,103236570110,19280,19280,19280,19280,46632
20240618,184300,103236570110,19280,19280,19280,19280,0
20240618,184200,103236570110,19280,19280,19280,19280,0
20240618,184100,103236570110,19280,19280,19280,19280,0
20240618,184000,103236570110,19280,19280,19280,19280,0
20240618,183900,103236570110,19280,19280,19280,19280,0
20240618,183800,103236570110,19280,19280,19280,19280,0
20240618,183700,103236570110,19280,19280,19280,19280,0
20240618,183600,103236570110,19280,19280,19280,19280,0
20240618,183500,103236570110,19280,19280,19280,19280,0
20240618,183400,103236570110,19280,19280,19280,19280,0
20240618,183300,103236570110,19280,19280,19280,19280,0
20240618,183200,103236570110,19280,19280,19280,19280,0
20240618,183100,103236570110,19280,19280,19280,19280,0
20240618,183000,103236570110,19280,19280,19280,19280,0
20240618,182900,103236570110,19280,19280,19280,19280,0
20240618,182800,103236570110,19280,19280,19280,19280,0
20240618,182700,103236570110,19280,19280,19280,19280,0
20240618,182600,103236570110,19280,19280,19280,19280,0
20240618,182500,103236570110,19280,19280,19280,19280,0
20240618,182400,103236570110,19280,19280,19280,19280,0
20240618,182300,103236570110,19280,19280,19280,19280,0
20240618,182200,103236570110,19280,19280,19280,19280,0
20240618,182100,103236570110,19280,19280,19280,19280,0
20240618,182000,103236570110,19280,19280,19280,19280,0
20240618,181900,103236570110,19280,19280,19280,19280,0
20240618,181800,103236570110,19280,19280,19280,19280,0
20240618,181700,103236570110,19280,19280,19280,19280,0
20240618,181600,103236570110,19280,19280,19280,19280,0
20240618,181500,103236570110,19280,19280,19280,19280,0
20240618,181400,103236570110,19280,19280,19280,19280,46632
20240618,181300,103236570110,19280,19280,19280,19280,0
20240618,181200,103236570110,19280,19280,19280,19280,0
20240618,181100,103236570110,19280,19280,19280,19280,0
20240618,181000,103236570110,19280,19280,19280,19280,0
20240618,180900,103236570110,19280,19280,19280,19280,0
20240618,180800,103236570110,19280,19280,19280,19280,0
20240618,180700,103236570110,19280,19280,19280,19280,0
20240618,180600,103236570110,19280,19280,19280,19280,0
20240618,180500,103236570110,19280,19280,19280,19280,0
20240618,180400,103236570110,19280,19280,19280,19280,0
20240618,180300,103236570110,19280,19280,19280,19280,0
20240618,180200,103236570110,19280,19280,19280,19280,0
20240618,180100,103236570110,19280,19280,19280,19280,0
20240618,180000,103236570110,19280,19280,19280,19280,0
20240618,175900,103236570110,19280,19280,19280,19280,0
20240618,175800,103236570110,19280,19280,19280,19280,0
20240618,175700,103236570110,19280,19280,19280,19280,0
20240618,175600,103236570110,19280,19280,19280,19280,0
20240618,175500,103236570110,19280,19280,19280,19280,0
20240618,175400,103236570110,19280,19280,19280,19280,0
20240618,175300,103236570110,19280,19280,19280,19280,0
20240618,175200,103236570110,19280,19280,19280,19280,0
20240618,175100,103236570110,19280,19280,19280,19280,0
20240618,175000,103236570110,19280,19280,19280,19280,0
20240618,174900,103236570110,19280,19280,19280,19280,0
20240618,174800,103236570110,19280,19280,19280,19280,0
20240618,174700,103236570110,19280,19280,19280,19280,0
20240618,174600,103236570110,19280,19280,19280,19280,0
20240618,174500,103236570110,19280,19280,19280,19280,0
20240618,174400,103236570110,19280,19280,19280,19280,46632
20240618,174300,103236570110,19280,19280,19280,19280,0
20240618,174200,103236570110,19280,19280,19280,19280,0
20240618,174100,103236570110,19280,19280,19280,19280,0
20240618,174000,103236570110,19280,19280,19280,19280,0
20240618,173900,103236570110,19280,19280,19280,19280,0
20240618,173800,103236570110,19280,19280,19280,19280,0
20240618,173700,103236570110,19280,19280,19280,19280,0
20240618,173600,103236570110,19280,19280,19280,19280,0
20240618,173500,103236570110,19280,19280,19280,19280,0
20240618,173400,103236570110,19280,19280,19280,19280,0
20240618,173300,103236570110,19280,19280,19280,19280,0
20240618,173200,103236570110,19280,19280,19280,19280,0
20240618,173100,103236570110,19280,19280,19280,19280,0
20240618,173000,103236570110,19280,19280,19280,19280,0
20240618,172900,103236570110,19280,19280,19280,19280,0
20240618,172800,103236570110,19280,19280,19280,19280,0
20240618,172700,103236570110,19280,19280,19280,19280,0
20240618,172600,103236570110,19280,19280,19280,19280,0
20240618,172500,103236570110,19280,19280,19280,19280,0
20240618,172400,103236570110,19280,19280,19280,19280,0
20240618,172300,103236570110,19280,19280,19280,19280,0
20240618,172200,103236570110,19280,19280,19280,19280,0
20240618,172100,103236570110,19280,19280,19280,19280,0
20240618,172000,103236570110,19280,19280,19280,19280,0
20240618,171900,103236570110,19280,19280,19280,19280,0
20240618,171800,103236570110,19280,19280,19280,19280,0
20240618,171700,103236570110,19280,19280,19280,19280,0
20240618,171600,103236570110,19280,19280,19280,19280,0
20240618,171500,103236570110,19280,19280,19280,19280,0
20240618,171400,103236570110,19280,19280,19280,19280,46632
20240618,171300,103236570110,19280,19280,19280,19280,0
20240618,171200,103236570110,19280,19280,19280,19280,0
20240618,171100,103236570110,19280,19280,19280,19280,0
20240618,171000,103236570110,19280,19280,19280,19280,0
20240618,170900,103236570110,19280,19280,19280,19280,0
20240618,170800,103236570110,19280,19280,19280,19280,0
20240618,170700,103236570110,19280,19280,19280,19280,0
20240618,170600,103236570110,19280,19280,19280,19280,0
20240618,170500,103236570110,19280,19280,19280,19280,0
20240618,170400,103236570110,19280,19280,19280,19280,0
20240618,170300,103236570110,19280,19280,19280,19280,0
20240618,170200,103236570110,19280,19280,19280,19280,0
20240618,170100,103236570110,19280,19280,19280,19280,0
20240618,170000,103236570110,19280,19280,19280,19280,0
20240618,165900,103236570110,19280,19280,19280,19280,0
20240618,165800,103236570110,19280,19280,19280,19280,0
20240618,165700,103236570110,19280,19280,19280,19280,0
20240618,165600,103236570110,19280,19280,19280,19280,0
20240618,165500,103236570110,19280,19280,19280,19280,0
20240618,165400,103236570110,19280,19280,19280,19280,0
20240618,165300,103236570110,19280,19280,19280,19280,0
20240618,165200,103236570110,19280,19280,19280,19280,0
20240618,165100,103236570110,19280,19280,19280,19280,0
20240618,165000,103236570110,19280,19280,19280,19280,0
20240618,164900,103236570110,19280,19280,19280,19280,0
20240618,164800,103236570110,19280,19280,19280,19280,0
20240618,164700,103236570110,19280,19280,19280,19280,0
20240618,164600,103236570110,19280,19280,19280,19280,0
20240618,164500,103236570110,19280,19280,19280,19280,0
20240618,164400,103236570110,19280,19280,19280,19280,46632
20240618,164300,103236570110,19280,19280,19280,19280,0
20240618,164200,103236570110,19280,19280,19280,19280,0
20240618,164100,103236570110,19280,19280,19280,19280,0
20240618,164000,103236570110,19280,19280,19280,19280,0
20240618,163900,103236570110,19280,19280,19280,19280,0
20240618,163800,103236570110,19280,19280,19280,19280,0
20240618,163700,103236570110,19280,19280,19280,19280,0
20240618,163600,103236570110,19280,19280,19280,19280,0
20240618,163500,103236570110,19280,19280,19280,19280,0
20240618,163400,103236570110,19280,19280,19280,19280,0
20240618,163300,103236570110,19280,19280,19280,19280,0
20240618,163200,103236570110,19280,19280,19280,19280,0
20240618,163100,103236570110,19280,19280,19280,19280,0
20240618,163000,103236570110,19280,19280,19280,19280,0
20240618,162900,103236570110,19280,19280,19280,19280,0
20240618,162800,103236570110,19280,19280,19280,19280,0
20240618,162700,103236570110,19280,19280,19280,19280,0
20240618,162600,103236570110,19280,19280,19280,19280,0
20240618,162500,103236570110,19280,19280,19280,19280,0
20240618,162400,103236570110,19280,19280,19280,19280,0
20240618,162300,103236570110,19280,19280,19280,19280,0
20240618,162200,103236570110,19280,19280,19280,19280,0
20240618,162100,103236570110,19280,19280,19280,19280,0
20240618,162000,103236570110,19280,19280,19280,19280,0
20240618,161900,103236570110,19280,19280,19280,19280,0
20240618,161800,103236570110,19280,19280,19280,19280,0
20240618,161700,103236570110,19280,19280,19280,19280,0
20240618,161600,103236570110,19280,19280,19280,19280,0
20240618,161500,103236570110,19280,19280,19280,19280,0
20240618,161400,103236570110,19280,19280,19280,19280,46632
20240618,161300,103236570110,19280,19280,19280,19280,0
20240618,161200,103236570110,19280,19280,19280,19280,0
20240618,161100,103236570110,19280,19280,19280,19280,0
20240618,161000,103236570110,19280,19280,19280,19280,0
20240618,160900,103236570110,19280,19280,19280,19280,0
20240618,160800,103236570110,19280,19280,19280,19280,0
20240618,160700,103236570110,19280,19280,19280,19280,0
20240618,160600,103236570110,19280,19280,19280,19280,0
20240618,160500,103236570110,19280,19280,19280,19280,0
20240618,160400,103236570110,19280,19280,19280,19280,0
20240618,160300,103236570110,19280,19280,19280,19280,0
20240618,160200,103236570110,19280,19280,19280,19280,0
20240618,160100,103236570110,19280,19280,19280,19280,0
20240618,160000,103236570110,19280,19280,19280,19280,0
20240618,155900,103236570110,19280,19280,19280,19280,0
20240618,155800,103236570110,19280,19280,19280,19280,0
20240618,155700,103236570110,19280,19280,19280,19280,0
20240618,155600,103236570110,19280,19280,19280,19280,0
20240618,155500,103236570110,19280,19280,19280,19280,0
20240618,155400,103236570110,19280,19280,19280,19280,0
20240618,155300,103236570110,19280,19280,19280,19280,0
20240618,155200,103236570110,19280,19280,19280,19280,0
20240618,155100,103236570110,19280,19280,19280,19280,0
20240618,155000,103236570110,19280,19280,19280,19280,0
20240618,154900,103236570110,19280,19280,19280,19280,0
20240618,154800,103236570110,19280,19280,19280,19280,0
20240618,154700,103236570110,19280,19280,19280,19280,0
20240618,154600,103236570110,19280,19280,19280,19280,0
20240618,154500,103236570110,19280,19280,19280,19280,0
20240618,154400,103236570110,19280,19280,19280,19280,46632
20240618,154300,103236570110,19280,19280,19280,19280,0
20240618,154200,103236570110,19280,19280,19280,19280,0
20240618,154100,103236570110,19280,19280,19280,19280,0
20240618,154000,103236570110,19280,19280,19280,19280,0
20240618,153900,103236570110,19280,19280,19280,19280,0
20240618,153800,103236570110,19280,19280,19280,19280,0
20240618,153700,103236570110,19280,19280,19280,19280,0
20240618,153600,103236570110,19280,19280,19280,19280,0
20240618,153500,103236570110,19280,19280,19280,19280,0
20240618,153400,103236570110,19280,19280,19280,19280,0
20240618,153300,103236570110,19280,19280,19280,19280,0
20240618,153200,103236570110,19280,19280,19280,19280,0
20240618,153100,103236570110,19280,19280,19280,19280,0
20240618,153000,103236570110,19280,19280,19280,19280,46632
20240618,152900,102337505150,19310,19310,19310,19310,0
20240618,152800,102337505150,19310,19310,19310,19310,0
20240618,152700,102337505150,19310,19310,19310,19310,0
20240618,152600,102337505150,19310,19310,19310,19310,0
20240618,152500,102337505150,19310,19310,19310,19310,0
20240618,152400,102337505150,19310,19310,19310,19310,0
20240618,152300,102337505150,19310,19310,19310,19310,0
20240618,152200,102337505150,19310,19310,19310,19310,0
20240618,152100,102337505150,19310,19310,19310,19310,0
20240618,152000,102337505150,19310,19310,19310,19310,0
20240618,151900,102337505150,19310,19290,19330,19290,18423
20240618,151800,101981845580,19290,19290,19300,19280,7915
20240618,151700,101829135250,19290,19290,19300,19270,11127
20240618,151600,101614558550,19300,19310,19310,19290,8798
20240618,151500,101444758490,19300,19300,19310,19300,3616
20240618,151400,101374942650,19300,19290,19320,19290,8142
20240618,151300,101217768480,19290,19290,19300,19280,3361
20240618,151200,101152938970,19290,19310,19310,19280,5799
20240618,151100,101041043870,19300,19310,19320,19300,8069
20240618,151000,100885226580,19320,19300,19330,19300,21466
20240618,150900,100470642640,19300,19280,19300,19280,7409
20240618,150800,100327754820,19280,19270,19290,19260,4634
20240618,150700,100238419880,19270,19260,19280,19250,4787
20240618,150600,100146197340,19270,19280,19290,19250,11965
20240618,150500,99915652180,19290,19240,19330,19240,27163
20240618,150400,99391699130,19240,19200,19240,19180,8038
20240618,150300,99237280210,19180,19170,19190,19160,9781
20240618,150200,99049684460,19160,19140,19160,19120,11591
20240618,150100,98827847360,19140,19160,19170,19140,6197
20240618,150000,98709155310,19160,19170,19180,19160,7547
20240618,145900,98564518240,19170,19180,19180,19170,3563
20240618,145800,98496202870,19180,19180,19180,19170,3965
20240618,145700,98420165870,19180,19190,19190,19180,6333
20240618,145600,98298684150,19190,19210,19220,19180,6191
20240618,145500,98179852830,19220,19190,19220,19190,5726
20240618,145400,98069887510,19190,19160,19220,19150,9732
20240618,145300,97883302750,19160,19150,19160,19130,15931
20240618,145200,97578369150,19150,19110,19150,19100,19250
20240618,145100,97210314140,19100,19120,19120,19100,26028
20240618,145000,96712982630,19120,19160,19170,19120,37275
20240618,144900,95999709190,19160,19170,19180,19160,4917
20240618,144800,95905444180,19170,19180,19190,19170,4836
20240618,144700,95812704440,19180,19200,19200,19180,5746
20240618,144600,95702455470,19200,19190,19200,19190,3845
20240618,144500,95628643280,19190,19190,19210,19190,3403
20240618,144400,95563324150,19190,19190,19200,19180,6042
20240618,144300,95447372760,19190,19170,19210,19170,5887
20240618,144200,95334425100,19170,19180,19190,19170,3297
20240618,144100,95271216250,19180,19190,19230,19180,5577
20240618,144000,95164179160,19190,19150,19250,19140,12508
20240618,143900,94924220950,19150,19140,19170,19140,23405
20240618,143800,94476136230,19140,19160,19160,19140,14135
20240618,143700,94205498470,19160,19160,19170,19150,12029
20240618,143600,93975046950,19170,19200,19210,19160,18138
20240618,143500,93627124390,19200,19230,19230,19180,22411
20240618,143400,93196741970,19230,19230,19240,19220,6464
20240618,143300,93072439430,19230,19230,19240,19220,9305
20240618,143200,92893525510,19240,19260,19260,19240,7623
20240618,143100,92746809780,19250,19280,19280,19250,7708
20240618,143000,92598309530,19270,19280,19300,19270,5760
20240618,142900,92487213250,19280,19260,19280,19250,3806
20240618,142800,92413891260,19260,19240,19290,19230,9241
20240618,142700,92235953070,19240,19180,19240,19180,13320
20240618,142600,91980056660,19180,19260,19270,19180,63974
20240618,142500,90749924420,19270,19290,19290,19260,16155
20240618,142400,90438517020,19290,19310,19320,19290,17676
20240618,142300,90097346060,19310,19320,19320,19300,8164
20240618,142200,89939715000,19320,19310,19330,19310,3138
20240618,142100,89879081220,19320,19320,19320,19310,2408
20240618,142000,89832564170,19320,19310,19320,19310,2773
20240618,141900,89779011880,19310,19300,19320,19300,3727
20240618,141800,89707043440,19310,19330,19330,19300,5167
20240618,141700,89607264820,19320,19320,19350,19310,7203
20240618,141600,89468020860,19320,19310,19320,19300,2324
20240618,141500,89423146680,19310,19310,19320,19300,7852
20240618,141400,89271522830,19320,19310,19320,19300,3679
20240618,141300,89200479510,19310,19300,19320,19300,4894
20240618,141200,89105981370,19310,19310,19320,19300,4837
20240618,141100,89012578220,19310,19310,19320,19310,1281
20240618,141000,88987837900,19310,19320,19320,19310,1452
20240618,140900,88959794000,19320,19310,19320,19300,5706
20240618,140800,88849632640,19310,19330,19330,19310,3268
20240618,140700,88786498250,19330,19340,19350,19330,3383
20240618,140600,88721073900,19350,19360,19360,19340,7321
20240618,140500,88579384020,19360,19340,19360,19340,6765
20240618,140400,88448463680,19340,19330,19350,19330,4753
20240618,140300,88356526800,19330,19310,19330,19310,4309
20240618,140200,88273281620,19310,19320,19330,19310,4473
20240618,140100,88186880120,19320,19340,19340,19320,5690
20240618,140000,88076856120,19340,19360,19360,19340,6121
20240618,135900,87958427900,19360,19330,19360,19310,3534
20240618,135800,87890105360,19320,19290,19330,19290,10943
20240618,135700,87678860060,19300,19310,19320,19300,3772
20240618,135600,87606041370,19300,19310,19320,19290,5368
20240618,135500,87502445300,19320,19300,19320,19290,5191
20240618,135400,87402268510,19300,19300,19320,19290,4610
20240618,135300,87313279900,19300,19290,19310,19280,4986
20240618,135200,87217066910,19290,19280,19290,19270,3657
20240618,135100,87146565990,19280,19290,19300,19280,6766
20240618,135000,87016062930,19300,19330,19330,19290,4599
20240618,134900,86927286500,19310,19280,19340,19270,18069
20240618,134800,86578436530,19280,19340,19340,19260,52511
20240618,134700,85565236340,19350,19350,19360,19340,2247
20240618,134600,85521762010,19350,19390,19390,19350,2248
20240618,134500,85478234770,19370,19370,19380,19360,2424
20240618,134400,85431293190,19370,19410,19410,19370,2851
20240618,134300,85375991050,19420,19420,19420,19410,1730
20240618,134200,85342403600,19420,19420,19420,19400,1204
20240618,134100,85319039000,19410,19420,19430,19400,4070
20240618,134000,85239992670,19430,19350,19430,19350,2882
20240618,133900,85184057280,19350,19320,19360,19300,21950
20240618,133800,84759972400,19330,19350,19350,19320,14185
20240618,133700,84485782760,19340,19350,19350,19340,5366
20240618,133600,84381999490,19350,19340,19360,19340,2527
20240618,133500,84333093270,19340,19370,19370,19330,6951
20240618,133400,84198587620,19370,19360,19370,19350,1690
20240618,133300,84165872610,19350,19340,19360,19330,6158
20240618,133200,84046773360,19340,19350,19360,19330,10428
20240618,133100,83845056110,19360,19370,19370,19350,5071
20240618,133000,83746892290,19370,19390,19410,19360,9510
20240618,132900,83562599520,19390,19400,19400,19380,3565
20240618,132800,83493482950,19390,19400,19410,19380,1552
20240618,132700,83463393170,19410,19390,19430,19380,5431
20240618,132600,83357997010,19380,19380,19400,19370,5402
20240618,132500,83253280340,19390,19390,19390,19380,3513
20240618,132400,83185180790,19390,19400,19410,19390,3286
20240618,132300,83121439460,19400,19410,19410,19400,1471
20240618,132200,83092892200,19400,19410,19420,19400,1340
20240618,132100,83066883210,19410,19420,19430,19380,3918
20240618,132000,82990816700,19420,19350,19430,19350,5667
20240618,131900,82880972080,19340,19380,19390,19340,11918
20240618,131800,82650230140,19380,19380,19390,19370,2328
20240618,131700,82605117450,19380,19380,19390,19370,866
20240618,131600,82588332940,19380,19400,19400,19360,2982
20240618,131500,82530544710,19400,19410,19450,19400,24099
20240618,131400,82062691110,19410,19360,19410,19360,15888
20240618,131300,81754614060,19360,19340,19370,19330,13309
20240618,131200,81497081400,19350,19380,19380,19340,15032
20240618,131100,81206077370,19380,19390,19390,19370,7630
20240618,131000,81058204850,19390,19420,19420,19360,28101
20240618,130900,80513145320,19410,19440,19440,19410,13076
20240618,130800,80259182650,19440,19440,19450,19440,4410
20240618,130700,80173448490,19440,19460,19460,19440,6547
20240618,130600,80046114470,19460,19460,19470,19460,1786
20240618,130500,80011356910,19460,19470,19470,19460,1629
20240618,130400,79979648010,19460,19460,19480,19450,7996
20240618,130300,79823977540,19470,19460,19470,19450,11043
20240618,130200,79609161400,19460,19490,19490,19460,4151
20240618,130100,79528331700,19490,19480,19490,19480,1642
20240618,130000,79496335810,19480,19500,19500,19480,1456
20240618,125900,79467966450,19490,19460,19490,19460,1456
20240618,125800,79439626590,19460,19460,19470,19460,1876
20240618,125700,79403117420,19460,19460,19470,19460,1941
20240618,125600,79365337670,19460,19460,19470,19450,5157
20240618,125500,79264991210,19470,19480,19490,19460,9932
20240618,125400,79071650940,19480,19490,19510,19480,4820
20240618,125300,78977688500,19490,19480,19500,19480,2074
20240618,125200,78937268570,19490,19470,19490,19460,2609
20240618,125100,78886457300,19460,19480,19480,19460,9426
20240618,125000,78702977160,19480,19500,19520,19480,7315
20240618,124900,78560434450,19500,19530,19540,19480,17275
20240618,124800,78223499430,19520,19520,19530,19510,6268
20240618,124700,78101170140,19510,19560,19560,19510,8046
20240618,124600,77944042280,19560,19550,19560,19550,5485
20240618,124500,77836804830,19550,19540,19560,19540,3151
20240618,124400,77775214740,19560,19570,19580,19540,4947
20240618,124300,77678461380,19570,19530,19580,19520,2669
20240618,124200,77626281820,19530,19570,19570,19520,8289
20240618,124100,77464297790,19580,19570,19580,19560,5351
20240618,124000,77359604400,19570,19580,19580,19570,2805
20240618,123900,77304703780,19580,19580,19580,19560,2706
20240618,123800,77251747250,19560,19600,19600,19560,3749
20240618,123700,77178353150,19590,19570,19600,19570,2806
20240618,123600,77123405840,19570,19560,19600,19530,5314
20240618,123500,77019498930,19540,19620,19630,19540,20750
20240618,123400,76612985160,19630,19650,19650,19620,4370
20240618,123300,76527185920,19650,19660,19660,19640,1471
20240618,123200,76498286290,19660,19680,19690,19650,6222
20240618,123100,76375899690,19670,19660,19680,19650,1440
20240618,123000,76347584110,19650,19650,19660,19640,1145
20240618,122900,76325085340,19650,19660,19660,19640,1011
20240618,122800,76305224500,19660,19660,19670,19640,2186
20240618,122700,76262268350,19660,19670,19680,19660,1501
20240618,122600,76232741080,19670,19700,19700,19670,2434
20240618,122500,76184827870,19700,19700,19710,19690,3368
20240618,122400,76118472850,19690,19720,19720,19680,3555
20240618,122300,76048416760,19720,19670,19720,19670,4269
20240618,122200,75964325940,19670,19630,19700,19630,4786
20240618,122100,75870176030,19630,19630,19630,19620,3697
20240618,122000,75797634500,19620,19620,19630,19620,2885
20240618,121900,75741029620,19630,19640,19650,19630,5231
20240618,121800,75638320960,19640,19660,19670,19640,2626
20240618,121700,75586701800,19650,19660,19670,19650,2078
20240618,121600,75545847960,19670,19670,19680,19660,1519
20240618,121500,75515971500,19670,19690,19690,19660,1640
20240618,121400,75483717330,19680,19670,19680,19650,2207
20240618,121300,75440315010,19670,19680,19700,19670,2717
20240618,121200,75386830200,19680,19630,19690,19630,3728
20240618,121100,75313511350,19630,19650,19660,19630,3846
20240618,121000,75237960860,19650,19660,19670,19640,7723
20240618,120900,75086154530,19660,19700,19710,19650,5056
20240618,120800,74986667580,19710,19730,19740,19700,5251
20240618,120700,74883119040,19730,19700,19740,19690,9284
20240618,120600,74700007190,19690,19680,19710,19670,5627
20240618,120500,74589216130,19680,19700,19700,19670,4495
20240618,120400,74500735140,19700,19660,19700,19640,8753
20240618,120300,74328546140,19650,19610,19660,19610,4893
20240618,120200,74232399740,19640,19610,19640,19600,3248
20240618,120100,74168679040,19610,19610,19610,19600,1798
20240618,120000,74133424990,19610,19590,19610,19590,1482
20240618,115900,74104375270,19590,19560,19590,19550,2561
20240618,115800,74054264220,19560,19580,19580,19560,2654
20240618,115700,74002327760,19580,19590,19590,19580,2349
20240618,115600,73956314950,19590,19610,19640,19590,6779
20240618,115500,73823362210,19610,19550,19610,19550,6267
20240618,115400,73700624640,19560,19530,19560,19520,6131
20240618,115300,73580917240,19530,19570,19570,19520,4602
20240618,115200,73490963670,19570,19590,19610,19560,6869
20240618,115100,73356424890,19590,19590,19600,19580,4422
20240618,115000,73269790760,19600,19570,19610,19570,16547
20240618,114900,72945681080,19580,19570,19580,19560,1529
20240618,114800,72915756400,19570,19590,19600,19560,2721
20240618,114700,72862498400,19600,19540,19610,19530,11675
20240618,114600,72633792730,19530,19500,19540,19500,2432
20240618,114500,72586312520,19500,19480,19520,19480,2573
20240618,114400,72536153190,19490,19460,19500,19460,7333
20240618,114300,72393312140,19470,19470,19480,19450,7756
20240618,114200,72242381370,19470,19520,19520,19470,22964
20240618,114100,71794687890,19520,19530,19530,19510,5983
20240618,114000,71677907030,19530,19540,19540,19510,8192
20240618,113900,71517948830,19560,19570,19590,19530,8602
20240618,113800,71349762440,19580,19530,19590,19530,8031
20240618,113700,71192718160,19530,19540,19550,19520,6140
20240618,113600,71072783190,19540,19560,19560,19530,7414
20240618,113500,70927897870,19550,19540,19560,19530,3558
20240618,113400,70858358160,19540,19550,19560,19520,4255
20240618,113300,70775256630,19520,19590,19600,19500,30570
20240618,113200,70178277140,19600,19620,19620,19590,2759
20240618,113100,70124193070,19620,19570,19640,19550,17889
20240618,113000,69773875400,19580,19560,19600,19560,7193
20240618,112900,69633054310,19570,19620,19620,19550,39913
20240618,112800,68851029610,19610,19630,19640,19610,10787
20240618,112700,68639404860,19620,19710,19710,19620,37073
20240618,112600,67910839090,19710,19720,19750,19710,10968
20240618,112500,67694517560,19720,19730,19740,19720,3001
20240618,112400,67635323540,19730,19710,19740,19710,7087
20240618,112300,67495574100,19710,19660,19720,19650,20616
20240618,112200,67089659540,19660,19680,19700,19660,19398
20240618,112100,66708064570,19680,19700,19710,19680,18478
20240618,112000,66344154540,19690,19710,19720,19670,30077
20240618,111900,65751677460,19720,19760,19770,19710,21379
20240618,111800,65329795330,19770,19780,19800,19770,11939
20240618,111700,65093550730,19790,19810,19810,19770,17498
20240618,111600,64747362630,19810,19780,19840,19780,10013
20240618,111500,64548897610,19800,19890,19890,19750,41469
20240618,111400,63727216560,19890,19910,19920,19870,13097
20240618,111300,63466599200,19910,19940,19950,19890,32425
20240618,111200,62820932270,19940,19900,19950,19890,27661
20240618,111100,62269725090,19900,19940,19940,19900,18512
20240618,111000,61901094130,19930,19890,19940,19860,26914
20240618,110900,61365769420,19890,19910,19950,19880,29303
20240618,110800,60782114690,19910,19950,19950,19850,53391
20240618,110700,59719201840,19950,19930,20050,19890,128674
20240618,110600,57148054070,19950,19790,19950,19790,41303
20240618,110500,56326165150,19790,19780,19810,19760,12216
20240618,110400,56084463910,19780,19790,19840,19760,17714
20240618,110300,55733988130,19800,19890,19890,19780,27185
20240618,110200,55195184710,19890,19880,19950,19850,68194
20240618,110100,53837378020,19880,19840,19890,19790,59055
20240618,110000,52665208050,19840,19730,19840,19730,46246
20240618,105900,51749588710,19720,19740,19740,19700,7437
20240618,105800,51602940950,19730,19660,19760,19660,16036
20240618,105700,51286771330,19670,19700,19710,19630,26124
20240618,105600,50773027520,19700,19680,19720,19650,17822
20240618,105500,50422123180,19680,19720,19730,19680,17635
20240618,105400,50074640590,19730,19680,19740,19680,21752
20240618,105300,49645796280,19690,19760,19780,19630,52138
20240618,105200,48619235440,19730,19740,19800,19720,54980
20240618,105100,47532889430,19730,19870,19940,19730,86531
20240618,105000,45814929760,19860,19960,19980,19850,138569
20240618,104900,43052200120,19960,19930,19970,19870,136651
20240618,104800,40329887870,19920,19770,19930,19760,149993
20240618,104700,37353971040,19760,19700,19770,19690,60833
20240618,104600,36153953470,19700,19570,19700,19570,45954
20240618,104500,35252026190,19580,19560,19580,19550,8938
20240618,104400,35077154480,19560,19520,19560,19510,11969
20240618,104300,34843272700,19520,19510,19520,19510,3247
20240618,104200,34779918940,19510,19480,19530,19470,8371
20240618,104100,34616621000,19480,19450,19490,19410,5640
20240618,104000,34506991960,19450,19490,19490,19450,5571
20240618,103900,34398556240,19500,19510,19520,19490,6760
20240618,103800,34266696490,19510,19500,19520,19500,6207
20240618,103700,34145578110,19500,19460,19510,19460,7640
20240618,103600,33996705780,19460,19460,19470,19450,3784
20240618,103500,33923068950,19470,19520,19520,19450,7727
20240618,103400,33772498900,19520,19500,19530,19480,10060
20240618,103300,33576263720,19500,19490,19520,19480,25086
20240618,103200,33086981690,19490,19480,19490,19450,8040
20240618,103100,32930400720,19480,19420,19510,19400,21371
20240618,103000,32514203650,19410,19440,19440,19370,11089
20240618,102900,32299051870,19440,19320,19470,19320,14787
20240618,102800,32012110540,19320,19350,19350,19320,2661
20240618,102700,31960643850,19350,19320,19350,19320,1070
20240618,102600,31939957260,19330,19330,19330,19320,1255
20240618,102500,31915700000,19320,19310,19320,19300,6459
20240618,102400,31790960820,19310,19310,19320,19300,2921
20240618,102300,31734551400,19310,19310,19310,19300,2918
20240618,102200,31678222390,19310,19310,19330,19280,5156
20240618,102100,31578732050,19300,19320,19350,19280,8861
20240618,102000,31407593400,19330,19310,19330,19310,6366
20240618,101900,31284607790,19320,19280,19320,19270,3614
20240618,101800,31214898540,19280,19280,19280,19260,7141
20240618,101700,31077287470,19270,19290,19290,19270,15317
20240618,101600,30782074600,19290,19300,19300,19280,7173
20240618,101500,30643737480,19290,19290,19300,19290,4474
20240618,101400,30557429050,19290,19310,19310,19280,9969
20240618,101300,30365135910,19310,19310,19330,19290,4295
20240618,101200,30282200730,19310,19330,19360,19300,15674
20240618,101100,29979380630,19340,19320,19350,19310,3612
20240618,101000,29909553990,19320,19320,19320,19300,6867
20240618,100900,29776976960,19310,19310,19320,19300,4167
20240618,100800,29696515920,19310,19310,19350,19300,5116
20240618,100700,29597696300,19310,19290,19320,19280,4502
20240618,100600,29510799430,19280,19350,19350,19280,35194
20240618,100500,28831266240,19350,19370,19370,19340,6654
20240618,100400,28702511410,19370,19370,19390,19350,6489
20240618,100300,28576884470,19380,19420,19430,19360,10858
20240618,100200,28366259920,19420,19470,19470,19410,7552
20240618,100100,28219459930,19470,19430,19480,19420,3909
20240618,100000,28143401610,19420,19420,19440,19410,5086
20240618,095900,28044599540,19420,19430,19440,19420,3100
20240618,095800,27984386530,19430,19450,19470,19430,5311
20240618,095700,27881099160,19450,19460,19490,19450,7111
20240618,095600,27742654330,19470,19450,19470,19420,5676
20240618,095500,27632335620,19450,19450,19480,19450,3967
20240618,095400,27555146240,19450,19470,19470,19410,4732
20240618,095300,27463141590,19480,19370,19500,19360,14250
20240618,095200,27186160150,19360,19360,19370,19330,6526
20240618,095100,27059931360,19370,19380,19390,19350,7006
20240618,095000,26924156510,19390,19400,19400,19380,2209
20240618,094900,26881325990,19390,19350,19420,19340,9555
20240618,094800,26696264630,19360,19350,19370,19340,6741
20240618,094700,26565808030,19350,19370,19380,19310,6414
20240618,094600,26441818330,19380,19320,19390,19320,6259
20240618,094500,26320603490,19320,19280,19370,19280,13245
20240618,094400,26064766410,19280,19320,19320,19280,16136
20240618,094300,25753415480,19320,19340,19350,19310,19728
20240618,094200,25372111840,19340,19350,19380,19320,15207
20240618,094100,25077906010,19350,19380,19380,19320,10388
20240618,094000,24876928300,19370,19520,19530,19370,18110
20240618,093900,24524334830,19510,19460,19510,19460,5415
20240618,093800,24418772100,19480,19440,19480,19380,11727
20240618,093700,24190919320,19430,19460,19480,19420,9650
20240618,093600,24003160450,19470,19520,19520,19460,10454
20240618,093500,23799422110,19520,19550,19550,19490,12825
20240618,093400,23549170220,19540,19570,19590,19530,9339
20240618,093300,23366540380,19590,19610,19650,19560,27103
20240618,093200,22835001230,19610,19480,19680,19470,44841
20240618,093100,21955632800,19470,19410,19470,19400,9785
20240618,093000,21765519550,19420,19420,19440,19390,20858
20240618,092900,21360409410,19420,19300,19440,19300,23579
20240618,092800,20903695210,19310,19290,19340,19250,16344
20240618,092700,20588166490,19260,19330,19330,19250,36302
20240618,092600,19888256310,19320,19360,19370,19320,11989
20240618,092500,19656316500,19370,19360,19390,19340,10492
20240618,092400,19453065400,19360,19280,19370,19280,11322
20240618,092300,19234541370,19280,19360,19390,19270,31263
20240618,092200,18631265470,19380,19300,19380,19280,41696
20240618,092100,17826241550,19300,19450,19450,19300,49932
20240618,092000,16858278640,19440,19520,19520,19420,32517
20240618,091900,16225245710,19520,19470,19540,19460,12242
20240618,091800,15986632190,19470,19550,19580,19450,28174
20240618,091700,15437325330,19550,19590,19600,19530,14582
20240618,091600,15152108730,19600,19650,19650,19550,9272
20240618,091500,14970506300,19650,19640,19710,19600,24862
20240618,091400,14482037680,19600,19650,19670,19580,19874
20240618,091300,14092016420,19670,19720,19730,19620,20480
20240618,091200,13689502940,19730,19550,19740,19550,18202
20240618,091100,13331871880,19550,19470,19600,19460,29548
20240618,091000,12754369710,19460,19580,19600,19430,39649
20240618,090900,11980526880,19590,19610,19620,19560,32031
20240618,090800,11352951300,19610,19770,19770,19600,53668
20240618,090700,10295938530,19770,19790,19800,19670,55951
20240618,090600,9190308820,19790,19740,19800,19710,53135
20240618,090500,8140084240,19740,19650,19770,19620,59558
20240618,090400,6966130520,19650,19680,19720,19600,57340
20240618,090300,5838138820,19680,19630,19730,19630,64203
20240618,090200,4574203470,19630,19440,19740,19390,82325
20240618,090100,2958368510,19450,19630,19650,19430,59438
20240618,090000,1797733540,19640,19600,19680,19540,90835