KissMeData/352820/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,211500,42967103500,199900,199900,199900,199900,3998
20240618,211400,42967103500,199900,199900,199900,199900,0
20240618,211300,42967103500,199900,199900,199900,199900,0
20240618,211200,42967103500,199900,199900,199900,199900,0
20240618,211100,42967103500,199900,199900,199900,199900,0
20240618,211000,42967103500,199900,199900,199900,199900,0
20240618,210900,42967103500,199900,199900,199900,199900,0
20240618,210800,42967103500,199900,199900,199900,199900,0
20240618,210700,42967103500,199900,199900,199900,199900,0
20240618,210600,42967103500,199900,199900,199900,199900,0
20240618,210500,42967103500,199900,199900,199900,199900,0
20240618,210400,42967103500,199900,199900,199900,199900,0
20240618,210300,42967103500,199900,199900,199900,199900,0
20240618,210200,42967103500,199900,199900,199900,199900,0
20240618,210100,42967103500,199900,199900,199900,199900,0
20240618,210000,42967103500,199900,199900,199900,199900,0
20240618,205900,42967103500,199900,199900,199900,199900,0
20240618,205800,42967103500,199900,199900,199900,199900,0
20240618,205700,42967103500,199900,199900,199900,199900,0
20240618,205600,42967103500,199900,199900,199900,199900,0
20240618,205500,42967103500,199900,199900,199900,199900,0
20240618,205400,42967103500,199900,199900,199900,199900,0
20240618,205300,42967103500,199900,199900,199900,199900,0
20240618,205200,42967103500,199900,199900,199900,199900,0
20240618,205100,42967103500,199900,199900,199900,199900,0
20240618,205000,42967103500,199900,199900,199900,199900,0
20240618,204900,42967103500,199900,199900,199900,199900,0
20240618,204800,42967103500,199900,199900,199900,199900,0
20240618,204700,42967103500,199900,199900,199900,199900,0
20240618,204600,42967103500,199900,199900,199900,199900,0
20240618,204500,42967103500,199900,199900,199900,199900,3998
20240618,204400,42967103500,199900,199900,199900,199900,0
20240618,204300,42967103500,199900,199900,199900,199900,0
20240618,204200,42967103500,199900,199900,199900,199900,0
20240618,204100,42967103500,199900,199900,199900,199900,0
20240618,204000,42967103500,199900,199900,199900,199900,0
20240618,203900,42967103500,199900,199900,199900,199900,0
20240618,203800,42967103500,199900,199900,199900,199900,0
20240618,203700,42967103500,199900,199900,199900,199900,0
20240618,203600,42967103500,199900,199900,199900,199900,0
20240618,203500,42967103500,199900,199900,199900,199900,0
20240618,203400,42967103500,199900,199900,199900,199900,0
20240618,203300,42967103500,199900,199900,199900,199900,0
20240618,203200,42967103500,199900,199900,199900,199900,0
20240618,203100,42967103500,199900,199900,199900,199900,0
20240618,203000,42967103500,199900,199900,199900,199900,0
20240618,202900,42967103500,199900,199900,199900,199900,0
20240618,202800,42967103500,199900,199900,199900,199900,0
20240618,202700,42967103500,199900,199900,199900,199900,0
20240618,202600,42967103500,199900,199900,199900,199900,0
20240618,202500,42967103500,199900,199900,199900,199900,0
20240618,202400,42967103500,199900,199900,199900,199900,0
20240618,202300,42967103500,199900,199900,199900,199900,0
20240618,202200,42967103500,199900,199900,199900,199900,0
20240618,202100,42967103500,199900,199900,199900,199900,0
20240618,202000,42967103500,199900,199900,199900,199900,0
20240618,201900,42967103500,199900,199900,199900,199900,0
20240618,201800,42967103500,199900,199900,199900,199900,0
20240618,201700,42967103500,199900,199900,199900,199900,0
20240618,201600,42967103500,199900,199900,199900,199900,0
20240618,201500,42967103500,199900,199900,199900,199900,3998
20240618,201400,42967103500,199900,199900,199900,199900,0
20240618,201300,42967103500,199900,199900,199900,199900,0
20240618,201200,42967103500,199900,199900,199900,199900,0
20240618,201100,42967103500,199900,199900,199900,199900,0
20240618,201000,42967103500,199900,199900,199900,199900,0
20240618,200900,42967103500,199900,199900,199900,199900,0
20240618,200800,42967103500,199900,199900,199900,199900,0
20240618,200700,42967103500,199900,199900,199900,199900,0
20240618,200600,42967103500,199900,199900,199900,199900,0
20240618,200500,42967103500,199900,199900,199900,199900,0
20240618,200400,42967103500,199900,199900,199900,199900,0
20240618,200300,42967103500,199900,199900,199900,199900,0
20240618,200200,42967103500,199900,199900,199900,199900,0
20240618,200100,42967103500,199900,199900,199900,199900,0
20240618,200000,42967103500,199900,199900,199900,199900,0
20240618,195900,42967103500,199900,199900,199900,199900,0
20240618,195800,42967103500,199900,199900,199900,199900,0
20240618,195700,42967103500,199900,199900,199900,199900,0
20240618,195600,42967103500,199900,199900,199900,199900,0
20240618,195500,42967103500,199900,199900,199900,199900,0
20240618,195400,42967103500,199900,199900,199900,199900,0
20240618,195300,42967103500,199900,199900,199900,199900,0
20240618,195200,42967103500,199900,199900,199900,199900,0
20240618,195100,42967103500,199900,199900,199900,199900,0
20240618,195000,42967103500,199900,199900,199900,199900,0
20240618,194900,42967103500,199900,199900,199900,199900,0
20240618,194800,42967103500,199900,199900,199900,199900,0
20240618,194700,42967103500,199900,199900,199900,199900,0
20240618,194600,42967103500,199900,199900,199900,199900,0
20240618,194500,42967103500,199900,199900,199900,199900,3998
20240618,194400,42967103500,199900,199900,199900,199900,0
20240618,194300,42967103500,199900,199900,199900,199900,0
20240618,194200,42967103500,199900,199900,199900,199900,0
20240618,194100,42967103500,199900,199900,199900,199900,0
20240618,194000,42967103500,199900,199900,199900,199900,0
20240618,193900,42967103500,199900,199900,199900,199900,0
20240618,193800,42967103500,199900,199900,199900,199900,0
20240618,193700,42967103500,199900,199900,199900,199900,0
20240618,193600,42967103500,199900,199900,199900,199900,0
20240618,193500,42967103500,199900,199900,199900,199900,0
20240618,193400,42967103500,199900,199900,199900,199900,0
20240618,193300,42967103500,199900,199900,199900,199900,0
20240618,193200,42967103500,199900,199900,199900,199900,0
20240618,193100,42967103500,199900,199900,199900,199900,0
20240618,193000,42967103500,199900,199900,199900,199900,0
20240618,192900,42967103500,199900,199900,199900,199900,0
20240618,192800,42967103500,199900,199900,199900,199900,0
20240618,192700,42967103500,199900,199900,199900,199900,0
20240618,192600,42967103500,199900,199900,199900,199900,0
20240618,192500,42967103500,199900,199900,199900,199900,0
20240618,192400,42967103500,199900,199900,199900,199900,0
20240618,192300,42967103500,199900,199900,199900,199900,0
20240618,192200,42967103500,199900,199900,199900,199900,0
20240618,192100,42967103500,199900,199900,199900,199900,0
20240618,192000,42967103500,199900,199900,199900,199900,0
20240618,191900,42967103500,199900,199900,199900,199900,0
20240618,191800,42967103500,199900,199900,199900,199900,0
20240618,191700,42967103500,199900,199900,199900,199900,0
20240618,191600,42967103500,199900,199900,199900,199900,0
20240618,191500,42967103500,199900,199900,199900,199900,3998
20240618,191400,42967103500,199900,199900,199900,199900,0
20240618,191300,42967103500,199900,199900,199900,199900,0
20240618,191200,42967103500,199900,199900,199900,199900,0
20240618,191100,42967103500,199900,199900,199900,199900,0
20240618,191000,42967103500,199900,199900,199900,199900,0
20240618,190900,42967103500,199900,199900,199900,199900,0
20240618,190800,42967103500,199900,199900,199900,199900,0
20240618,190700,42967103500,199900,199900,199900,199900,0
20240618,190600,42967103500,199900,199900,199900,199900,0
20240618,190500,42967103500,199900,199900,199900,199900,0
20240618,190400,42967103500,199900,199900,199900,199900,0
20240618,190300,42967103500,199900,199900,199900,199900,0
20240618,190200,42967103500,199900,199900,199900,199900,0
20240618,190100,42967103500,199900,199900,199900,199900,0
20240618,190000,42967103500,199900,199900,199900,199900,0
20240618,185900,42967103500,199900,199900,199900,199900,0
20240618,185800,42967103500,199900,199900,199900,199900,0
20240618,185700,42967103500,199900,199900,199900,199900,0
20240618,185600,42967103500,199900,199900,199900,199900,0
20240618,185500,42967103500,199900,199900,199900,199900,0
20240618,185400,42967103500,199900,199900,199900,199900,0
20240618,185300,42967103500,199900,199900,199900,199900,0
20240618,185200,42967103500,199900,199900,199900,199900,0
20240618,185100,42967103500,199900,199900,199900,199900,0
20240618,185000,42967103500,199900,199900,199900,199900,0
20240618,184900,42967103500,199900,199900,199900,199900,0
20240618,184800,42967103500,199900,199900,199900,199900,0
20240618,184700,42967103500,199900,199900,199900,199900,0
20240618,184600,42967103500,199900,199900,199900,199900,0
20240618,184500,42967103500,199900,199900,199900,199900,3998
20240618,184400,42967103500,199900,199900,199900,199900,0
20240618,184300,42967103500,199900,199900,199900,199900,0
20240618,184200,42967103500,199900,199900,199900,199900,0
20240618,184100,42967103500,199900,199900,199900,199900,0
20240618,184000,42967103500,199900,199900,199900,199900,0
20240618,183900,42967103500,199900,199900,199900,199900,0
20240618,183800,42967103500,199900,199900,199900,199900,0
20240618,183700,42967103500,199900,199900,199900,199900,0
20240618,183600,42967103500,199900,199900,199900,199900,0
20240618,183500,42967103500,199900,199900,199900,199900,0
20240618,183400,42967103500,199900,199900,199900,199900,0
20240618,183300,42967103500,199900,199900,199900,199900,0
20240618,183200,42967103500,199900,199900,199900,199900,0
20240618,183100,42967103500,199900,199900,199900,199900,0
20240618,183000,42967103500,199900,199900,199900,199900,0
20240618,182900,42967103500,199900,199900,199900,199900,0
20240618,182800,42967103500,199900,199900,199900,199900,0
20240618,182700,42967103500,199900,199900,199900,199900,0
20240618,182600,42967103500,199900,199900,199900,199900,0
20240618,182500,42967103500,199900,199900,199900,199900,0
20240618,182400,42967103500,199900,199900,199900,199900,0
20240618,182300,42967103500,199900,199900,199900,199900,0
20240618,182200,42967103500,199900,199900,199900,199900,0
20240618,182100,42967103500,199900,199900,199900,199900,0
20240618,182000,42967103500,199900,199900,199900,199900,0
20240618,181900,42967103500,199900,199900,199900,199900,0
20240618,181800,42967103500,199900,199900,199900,199900,0
20240618,181700,42967103500,199900,199900,199900,199900,0
20240618,181600,42967103500,199900,199900,199900,199900,0
20240618,181500,42967103500,199900,199900,199900,199900,3998
20240618,181400,42967103500,199900,199900,199900,199900,0
20240618,181300,42967103500,199900,199900,199900,199900,0
20240618,181200,42967103500,199900,199900,199900,199900,0
20240618,181100,42967103500,199900,199900,199900,199900,0
20240618,181000,42967103500,199900,199900,199900,199900,0
20240618,180900,42967103500,199900,199900,199900,199900,0
20240618,180800,42967103500,199900,199900,199900,199900,0
20240618,180700,42967103500,199900,199900,199900,199900,0
20240618,180600,42967103500,199900,199900,199900,199900,0
20240618,180500,42967103500,199900,199900,199900,199900,0
20240618,180400,42967103500,199900,199900,199900,199900,0
20240618,180300,42967103500,199900,199900,199900,199900,0
20240618,180200,42967103500,199900,199900,199900,199900,0
20240618,180100,42967103500,199900,199900,199900,199900,0
20240618,180000,42967103500,199900,199900,199900,199900,0
20240618,175900,42967103500,199900,199900,199900,199900,0
20240618,175800,42967103500,199900,199900,199900,199900,0
20240618,175700,42967103500,199900,199900,199900,199900,0
20240618,175600,42967103500,199900,199900,199900,199900,0
20240618,175500,42967103500,199900,199900,199900,199900,0
20240618,175400,42967103500,199900,199900,199900,199900,0
20240618,175300,42967103500,199900,199900,199900,199900,0
20240618,175200,42967103500,199900,199900,199900,199900,0
20240618,175100,42967103500,199900,199900,199900,199900,0
20240618,175000,42967103500,199900,199900,199900,199900,0
20240618,174900,42967103500,199900,199900,199900,199900,0
20240618,174800,42967103500,199900,199900,199900,199900,0
20240618,174700,42967103500,199900,199900,199900,199900,0
20240618,174600,42967103500,199900,199900,199900,199900,0
20240618,174500,42967103500,199900,199900,199900,199900,3998
20240618,174400,42967103500,199900,199900,199900,199900,0
20240618,174300,42967103500,199900,199900,199900,199900,0
20240618,174200,42967103500,199900,199900,199900,199900,0
20240618,174100,42967103500,199900,199900,199900,199900,0
20240618,174000,42967103500,199900,199900,199900,199900,0
20240618,173900,42967103500,199900,199900,199900,199900,0
20240618,173800,42967103500,199900,199900,199900,199900,0
20240618,173700,42967103500,199900,199900,199900,199900,0
20240618,173600,42967103500,199900,199900,199900,199900,0
20240618,173500,42967103500,199900,199900,199900,199900,0
20240618,173400,42967103500,199900,199900,199900,199900,0
20240618,173300,42967103500,199900,199900,199900,199900,0
20240618,173200,42967103500,199900,199900,199900,199900,0
20240618,173100,42967103500,199900,199900,199900,199900,0
20240618,173000,42967103500,199900,199900,199900,199900,0
20240618,172900,42967103500,199900,199900,199900,199900,0
20240618,172800,42967103500,199900,199900,199900,199900,0
20240618,172700,42967103500,199900,199900,199900,199900,0
20240618,172600,42967103500,199900,199900,199900,199900,0
20240618,172500,42967103500,199900,199900,199900,199900,0
20240618,172400,42967103500,199900,199900,199900,199900,0
20240618,172300,42967103500,199900,199900,199900,199900,0
20240618,172200,42967103500,199900,199900,199900,199900,0
20240618,172100,42967103500,199900,199900,199900,199900,0
20240618,172000,42967103500,199900,199900,199900,199900,0
20240618,171900,42967103500,199900,199900,199900,199900,0
20240618,171800,42967103500,199900,199900,199900,199900,0
20240618,171700,42967103500,199900,199900,199900,199900,0
20240618,171600,42967103500,199900,199900,199900,199900,0
20240618,171500,42967103500,199900,199900,199900,199900,3998
20240618,171400,42967103500,199900,199900,199900,199900,0
20240618,171300,42967103500,199900,199900,199900,199900,0
20240618,171200,42967103500,199900,199900,199900,199900,0
20240618,171100,42967103500,199900,199900,199900,199900,0
20240618,171000,42967103500,199900,199900,199900,199900,0
20240618,170900,42967103500,199900,199900,199900,199900,0
20240618,170800,42967103500,199900,199900,199900,199900,0
20240618,170700,42967103500,199900,199900,199900,199900,0
20240618,170600,42967103500,199900,199900,199900,199900,0
20240618,170500,42967103500,199900,199900,199900,199900,0
20240618,170400,42967103500,199900,199900,199900,199900,0
20240618,170300,42967103500,199900,199900,199900,199900,0
20240618,170200,42967103500,199900,199900,199900,199900,0
20240618,170100,42967103500,199900,199900,199900,199900,0
20240618,170000,42967103500,199900,199900,199900,199900,0
20240618,165900,42967103500,199900,199900,199900,199900,0
20240618,165800,42967103500,199900,199900,199900,199900,0
20240618,165700,42967103500,199900,199900,199900,199900,0
20240618,165600,42967103500,199900,199900,199900,199900,0
20240618,165500,42967103500,199900,199900,199900,199900,0
20240618,165400,42967103500,199900,199900,199900,199900,0
20240618,165300,42967103500,199900,199900,199900,199900,0
20240618,165200,42967103500,199900,199900,199900,199900,0
20240618,165100,42967103500,199900,199900,199900,199900,0
20240618,165000,42967103500,199900,199900,199900,199900,0
20240618,164900,42967103500,199900,199900,199900,199900,0
20240618,164800,42967103500,199900,199900,199900,199900,0
20240618,164700,42967103500,199900,199900,199900,199900,0
20240618,164600,42967103500,199900,199900,199900,199900,0
20240618,164500,42967103500,199900,199900,199900,199900,3998
20240618,164400,42967103500,199900,199900,199900,199900,0
20240618,164300,42967103500,199900,199900,199900,199900,0
20240618,164200,42967103500,199900,199900,199900,199900,0
20240618,164100,42967103500,199900,199900,199900,199900,0
20240618,164000,42967103500,199900,199900,199900,199900,0
20240618,163900,42967103500,199900,199900,199900,199900,0
20240618,163800,42967103500,199900,199900,199900,199900,0
20240618,163700,42967103500,199900,199900,199900,199900,0
20240618,163600,42967103500,199900,199900,199900,199900,0
20240618,163500,42967103500,199900,199900,199900,199900,0
20240618,163400,42967103500,199900,199900,199900,199900,0
20240618,163300,42967103500,199900,199900,199900,199900,0
20240618,163200,42967103500,199900,199900,199900,199900,0
20240618,163100,42967103500,199900,199900,199900,199900,0
20240618,163000,42967103500,199900,199900,199900,199900,0
20240618,162900,42967103500,199900,199900,199900,199900,0
20240618,162800,42967103500,199900,199900,199900,199900,0
20240618,162700,42967103500,199900,199900,199900,199900,0
20240618,162600,42967103500,199900,199900,199900,199900,0
20240618,162500,42967103500,199900,199900,199900,199900,0
20240618,162400,42967103500,199900,199900,199900,199900,0
20240618,162300,42967103500,199900,199900,199900,199900,0
20240618,162200,42967103500,199900,199900,199900,199900,0
20240618,162100,42967103500,199900,199900,199900,199900,0
20240618,162000,42967103500,199900,199900,199900,199900,0
20240618,161900,42967103500,199900,199900,199900,199900,0
20240618,161800,42967103500,199900,199900,199900,199900,0
20240618,161700,42967103500,199900,199900,199900,199900,0
20240618,161600,42967103500,199900,199900,199900,199900,0
20240618,161500,42967103500,199900,199900,199900,199900,3998
20240618,161400,42967103500,199900,199900,199900,199900,0
20240618,161300,42967103500,199900,199900,199900,199900,0
20240618,161200,42967103500,199900,199900,199900,199900,0
20240618,161100,42967103500,199900,199900,199900,199900,0
20240618,161000,42967103500,199900,199900,199900,199900,0
20240618,160900,42967103500,199900,199900,199900,199900,0
20240618,160800,42967103500,199900,199900,199900,199900,0
20240618,160700,42967103500,199900,199900,199900,199900,0
20240618,160600,42967103500,199900,199900,199900,199900,0
20240618,160500,42967103500,199900,199900,199900,199900,0
20240618,160400,42967103500,199900,199900,199900,199900,0
20240618,160300,42967103500,199900,199900,199900,199900,0
20240618,160200,42967103500,199900,199900,199900,199900,0
20240618,160100,42967103500,199900,199900,199900,199900,0
20240618,160000,42967103500,199900,199900,199900,199900,0
20240618,155900,42967103500,199900,199900,199900,199900,0
20240618,155800,42967103500,199900,199900,199900,199900,0
20240618,155700,42967103500,199900,199900,199900,199900,0
20240618,155600,42967103500,199900,199900,199900,199900,0
20240618,155500,42967103500,199900,199900,199900,199900,0
20240618,155400,42967103500,199900,199900,199900,199900,0
20240618,155300,42967103500,199900,199900,199900,199900,0
20240618,155200,42967103500,199900,199900,199900,199900,0
20240618,155100,42967103500,199900,199900,199900,199900,0
20240618,155000,42967103500,199900,199900,199900,199900,0
20240618,154900,42967103500,199900,199900,199900,199900,0
20240618,154800,42967103500,199900,199900,199900,199900,0
20240618,154700,42967103500,199900,199900,199900,199900,0
20240618,154600,42967103500,199900,199900,199900,199900,0
20240618,154500,42967103500,199900,199900,199900,199900,3998
20240618,154400,42967103500,199900,199900,199900,199900,0
20240618,154300,42967103500,199900,199900,199900,199900,0
20240618,154200,42967103500,199900,199900,199900,199900,0
20240618,154100,42967103500,199900,199900,199900,199900,0
20240618,154000,42967103500,199900,199900,199900,199900,0
20240618,153900,42967103500,199900,199900,199900,199900,0
20240618,153800,42967103500,199900,199900,199900,199900,0
20240618,153700,42967103500,199900,199900,199900,199900,0
20240618,153600,42967103500,199900,199900,199900,199900,0
20240618,153500,42967103500,199900,199900,199900,199900,0
20240618,153400,42967103500,199900,199900,199900,199900,0
20240618,153300,42967103500,199900,199900,199900,199900,0
20240618,153200,42967103500,199900,199900,199900,199900,0
20240618,153100,42967103500,199900,199900,199900,199900,0
20240618,153000,42967103500,199900,199900,199900,199900,3998
20240618,152900,42167903300,200500,200500,200500,200500,0
20240618,152800,42167903300,200500,200500,200500,200500,0
20240618,152700,42167903300,200500,200500,200500,200500,0
20240618,152600,42167903300,200500,200500,200500,200500,0
20240618,152500,42167903300,200500,200500,200500,200500,0
20240618,152400,42167903300,200500,200500,200500,200500,0
20240618,152300,42167903300,200500,200500,200500,200500,0
20240618,152200,42167903300,200500,200500,200500,200500,0
20240618,152100,42167903300,200500,200500,200500,200500,0
20240618,152000,42167903300,200500,200500,200500,200500,0
20240618,151900,42167903300,200500,200000,200500,199900,397
20240618,151800,42088487700,200000,199800,200000,199800,921
20240618,151700,41904320400,199800,199900,200000,199800,777
20240618,151600,41749002600,199900,199800,200000,199800,631
20240618,151500,41622891100,199800,199800,200000,199800,718
20240618,151400,41479398100,199800,199900,200000,199800,678
20240618,151300,41343890800,199900,199900,199900,199800,906
20240618,151200,41162805800,199900,199900,200000,199900,768
20240618,151100,41009276800,199900,199900,200000,199900,669
20240618,151000,40875543100,199900,199900,200000,199900,646
20240618,150900,40746395300,199900,200000,200000,199900,636
20240618,150800,40619254400,200000,200000,200500,199900,1738
20240618,150700,40271677300,200000,199900,200500,199900,1240
20240618,150600,40023699000,199900,199900,199900,199800,728
20240618,150500,39878225000,199900,199900,200000,199800,692
20240618,150400,39739905000,199900,199800,199900,199800,892
20240618,150300,39561653800,199800,199800,199900,199800,763
20240618,150200,39409190500,199800,199900,200000,199800,891
20240618,150100,39231098600,199900,199900,200000,199900,616
20240618,150000,39107959300,199900,199900,200000,199800,898
20240618,145900,38928443900,199900,199900,200000,199800,893
20240618,145800,38749969900,199900,199800,200000,199800,883
20240618,145700,38573492000,199900,199900,200000,199800,1433
20240618,145600,38287124100,199900,199900,200000,199900,709
20240618,145500,38145384000,199900,199900,200000,199800,957
20240618,145400,37954141400,199800,199800,199900,199800,746
20240618,145300,37805083400,199800,199800,200000,199800,909
20240618,145200,37623433500,199900,199800,199900,199800,855
20240618,145100,37452560400,199800,199900,200000,199800,2372
20240618,145000,36978447900,199900,200000,200000,199900,551
20240618,144900,36868291600,200000,199900,200000,199900,627
20240618,144800,36742942400,199900,199900,200000,199900,505
20240618,144700,36641985600,199900,200000,200000,199900,461
20240618,144600,36549823800,199900,199900,200000,199900,611
20240618,144500,36427683400,199900,200000,200500,199900,768
20240618,144400,36274068500,200000,200000,200500,200000,434
20240618,144300,36187259500,200000,200000,200500,200000,608
20240618,144200,36065564000,200000,200000,200500,200000,538
20240618,144100,35957959500,200500,200000,200500,200000,447
20240618,144000,35868527500,200000,200000,200500,200000,355
20240618,143900,35797519000,200500,199900,200500,199900,1261
20240618,143800,35545334200,200000,199900,200000,199900,301
20240618,143700,35485160100,199900,200000,200500,199900,950
20240618,143600,35295172700,200000,200000,200500,200000,556
20240618,143500,35183968200,200000,200000,200500,200000,377
20240618,143400,35108546700,200000,200000,200500,200000,406
20240618,143300,35027314200,200000,200000,200500,200000,436
20240618,143200,34940011700,200000,200000,200500,200000,293
20240618,143100,34881399700,200000,200000,200500,200000,193
20240618,143000,34842784200,200000,200000,200500,200000,325
20240618,142900,34777751200,200000,200000,200500,200000,303
20240618,142800,34717143700,200000,200000,200500,200000,174
20240618,142700,34682336700,200000,200000,200500,200000,171
20240618,142600,34648123200,200000,200000,200500,200000,260
20240618,142500,34596091700,200000,200500,200500,200000,236
20240618,142400,34548878700,200000,200000,200500,200000,136
20240618,142300,34521670200,200000,200000,200500,200000,510
20240618,142200,34419545700,200000,200000,200500,200000,233
20240618,142100,34372908200,200000,200000,200500,200000,134
20240618,142000,34346098200,200000,200000,200500,200000,126
20240618,141900,34320883200,200500,200000,200500,200000,400
20240618,141800,34240845700,200000,200500,200500,200000,412
20240618,141700,34158292700,200500,200000,200500,200000,344
20240618,141600,34089485200,200000,200000,200500,200000,592
20240618,141500,33971006200,200000,200000,200500,200000,259
20240618,141400,33919201700,200000,200000,200500,200000,299
20240618,141300,33859366700,200000,200000,200500,200000,120
20240618,141200,33835360200,200500,200500,200500,200000,165
20240618,141100,33802355200,200000,200500,200500,200000,158
20240618,141000,33770718200,200000,200000,200500,200000,309
20240618,140900,33708909200,200000,200000,200500,200000,269
20240618,140800,33655105200,200500,200000,200500,199900,1548
20240618,140700,33345518400,199900,199900,200000,199900,479
20240618,140600,33249744400,199900,200000,200500,199900,1754
20240618,140500,32898957000,200000,200000,200500,200000,478
20240618,140400,32803274500,200000,200000,200500,200000,494
20240618,140300,32704458500,200000,200000,200500,200000,456
20240618,140200,32613229500,200000,200000,200500,200000,906
20240618,140100,32431937000,200000,200000,200500,200000,561
20240618,140000,32319644000,200500,200000,200500,200000,267
20240618,135900,32266209000,200000,200000,200500,200000,324
20240618,135800,32201382000,200500,200000,200500,200000,259
20240618,135700,32149576500,200000,200000,200500,200000,654
20240618,135600,32018762000,200000,200000,200500,200000,684
20240618,135500,31881954000,200000,200000,200500,200000,655
20240618,135400,31750923000,200000,200000,200500,200000,880
20240618,135300,31574900500,200000,200000,200500,200000,305
20240618,135200,31513883500,200000,200000,200500,200000,239
20240618,135100,31466014500,200000,200000,200500,200000,142
20240618,135000,31437611000,200000,200000,200500,200000,500
20240618,134900,31337601500,200500,200000,200500,200000,174
20240618,134800,31302793500,200000,200000,200500,200000,362
20240618,134700,31230250000,200000,200000,200500,200000,569
20240618,134600,31116444000,200500,200000,200500,200000,188
20240618,134500,31078823000,200500,200000,200500,200000,281
20240618,134400,31022614500,200000,201000,201000,200000,404
20240618,134300,30941700500,200500,201000,201000,200500,508
20240618,134200,30839771000,200500,200500,201000,200500,114
20240618,134100,30816907000,200500,200500,201000,200500,675
20240618,134000,30681563500,200500,200500,201000,200500,233
20240618,133900,30634814500,200500,200500,201000,200500,629
20240618,133800,30508635000,200500,200500,201000,200500,225
20240618,133700,30463494000,200500,200500,201000,200500,166
20240618,133600,30430208500,200500,200500,201000,200500,196
20240618,133500,30390880500,200500,200500,201000,200500,421
20240618,133400,30306368000,200500,200500,201000,200500,693
20240618,133300,30167419000,201000,201000,201000,200500,327
20240618,133200,30101811500,201000,201000,201000,200500,242
20240618,133100,30053257500,201000,200000,201000,200000,2862
20240618,133000,29479416500,200000,200500,200500,200000,123
20240618,132900,29454803000,200000,200000,200500,200000,312
20240618,132800,29392363500,200000,200000,200500,200000,90
20240618,132700,29374359500,200000,200500,200500,200000,322
20240618,132600,29309916500,200000,200000,200500,200000,107
20240618,132500,29288509000,200000,200000,200500,200000,260
20240618,132400,29236478500,200000,200000,200500,200000,224
20240618,132300,29191603000,200000,200000,200500,200000,167
20240618,132200,29158196500,200500,200000,200500,200000,192
20240618,132100,29119786500,200000,200500,200500,200000,246
20240618,132000,29070518500,200000,200000,200500,200000,102
20240618,131900,29050111000,200500,200000,200500,200000,446
20240618,131800,28960903500,200500,200000,200500,200000,145
20240618,131700,28931879500,200000,200000,200500,200000,205
20240618,131600,28890855000,200000,200000,200500,200000,376
20240618,131500,28815643000,200000,200000,200500,200000,201
20240618,131400,28775442000,200000,200000,200500,200000,195
20240618,131300,28736435500,200000,200000,200500,200000,300
20240618,131200,28676411500,200000,200000,200500,200000,412
20240618,131100,28593994500,200000,200000,200000,200000,443
20240618,131000,28505394500,200000,200000,200500,200000,215
20240618,130900,28462348500,200000,200000,200500,200000,168
20240618,130800,28428735000,200000,200500,200500,200000,134
20240618,130700,28401931500,200000,200000,200500,200000,324
20240618,130600,28337124000,200000,200500,200500,200000,165
20240618,130500,28304091500,200000,200000,200500,200000,238
20240618,130400,28256433000,200000,200000,200500,200000,92
20240618,130300,28238025500,200000,200000,200500,200000,164
20240618,130200,28205221500,200000,200000,200500,200000,209
20240618,130100,28163386000,200000,200000,200500,200000,224
20240618,130000,28118521000,200000,200000,200500,200000,129
20240618,125900,28092715000,200000,200000,200500,200000,193
20240618,125800,28054088000,200000,200000,200500,200000,174
20240618,125700,28019254000,200500,200000,200500,200000,127
20240618,125600,27993841500,200000,199900,200000,199900,946
20240618,125500,27804656700,199900,199900,200000,199900,241
20240618,125400,27756468900,199900,199900,200000,199900,193
20240618,125300,27717881100,199900,200000,200000,199900,140
20240618,125200,27689892600,200000,200000,200000,199900,153
20240618,125100,27659305400,199900,200000,200000,199900,418
20240618,125000,27575720900,199900,199900,200000,199900,129
20240618,124900,27549932900,199900,199900,200000,199900,229
20240618,124800,27504151800,200000,199900,200000,199900,188
20240618,124700,27466568900,199900,200000,200500,199900,2335
20240618,124600,26999535300,200000,200000,200500,200000,1382
20240618,124500,26722938800,200000,200500,200500,200000,735
20240618,124400,26575890800,200000,200500,200500,200000,281
20240618,124300,26519685300,200000,200000,200500,200000,243
20240618,124200,26471056800,200000,200000,200500,200000,1083
20240618,124100,26254445300,200000,200000,200500,200000,246
20240618,124000,26205232800,200000,200500,200500,200000,128
20240618,123900,26179614800,200000,200000,200500,200000,229
20240618,123800,26133783300,200000,200000,200500,200000,115
20240618,123700,26110771300,200500,200500,200500,200000,173
20240618,123600,26076157800,200000,200000,200500,200000,136
20240618,123500,26048947300,200000,200000,200500,200000,233
20240618,123400,26002313800,200000,200000,200500,200000,333
20240618,123300,25935597800,200500,200000,200500,200000,86
20240618,123200,25918391800,200500,200000,200500,200000,182
20240618,123100,25881953800,200500,200500,200500,200000,190
20240618,123000,25843914800,200000,200000,200500,200000,389
20240618,122900,25766112300,200000,200000,200500,200000,153
20240618,122800,25735511800,200000,200000,200500,200000,432
20240618,122700,25649064800,200000,200000,200500,200000,225
20240618,122600,25604000800,200000,200000,200500,200000,221
20240618,122500,25559789300,200500,200000,200500,200000,174
20240618,122400,25524965800,200000,200500,200500,200000,142
20240618,122300,25496529800,200000,200500,200500,200000,188
20240618,122200,25458880300,200000,200000,200500,200000,185
20240618,122100,25421853300,200000,200000,200500,200000,244
20240618,122000,25372937800,200000,200000,200500,200000,929
20240618,121900,25186746300,200500,200000,200500,200000,186
20240618,121800,25149535800,200000,200000,200000,200000,125
20240618,121700,25124535800,200000,200000,200500,200000,151
20240618,121600,25094332300,200000,200500,200500,200000,345
20240618,121500,25025232300,200000,200000,200500,200000,238
20240618,121400,24977612800,200000,200000,200500,200000,208
20240618,121300,24935965300,200000,200000,200500,200000,227
20240618,121200,24890543300,200500,200000,200500,200000,331
20240618,121100,24824257300,200000,200000,200500,200000,119
20240618,121000,24800450300,200000,200000,200500,200000,139
20240618,120900,24772643300,200000,200500,200500,200000,334
20240618,120800,24705818300,200500,200000,200500,200000,227
20240618,120700,24660412800,200000,200000,200500,200000,376
20240618,120600,24585209300,200500,200000,200500,200000,167
20240618,120500,24551791800,200000,200000,200500,200000,214
20240618,120400,24508965300,200000,200000,200500,200000,138
20240618,120300,24481344800,200000,200500,200500,200000,92
20240618,120200,24462939300,200500,200000,200500,200000,489
20240618,120100,24365127800,200000,200000,200500,200000,184
20240618,120000,24328300800,200000,200000,200500,200000,106
20240618,115900,24307090800,200000,200000,200500,200000,199
20240618,115800,24267271300,200500,200000,200500,200000,497
20240618,115700,24167809800,200000,200000,200500,200000,208
20240618,115600,24126176800,200000,200000,200500,200000,152
20240618,115500,24095764300,200000,200000,200500,200000,181
20240618,115400,24059546300,200000,200500,200500,200000,183
20240618,115300,24022878800,200000,200000,200500,200000,407
20240618,115200,23941449800,200500,200000,200500,200000,266
20240618,115100,23888235300,200000,200000,200500,200000,120
20240618,115000,23864232300,200000,200000,200500,200000,137
20240618,114900,23836789300,200500,200000,200500,200000,366
20240618,114800,23763486300,200000,200000,200500,200000,184
20240618,114700,23726668800,200000,200500,200500,200000,384
20240618,114600,23649710300,200000,200000,200500,200000,343
20240618,114500,23581027800,200000,200000,200500,200000,153
20240618,114400,23550415800,200000,200000,200500,200000,96
20240618,114300,23531203800,200000,200000,200500,200000,139
20240618,114200,23503400300,200000,200000,200500,200000,206
20240618,114100,23462140800,200000,200000,200500,200000,254
20240618,114000,23411258800,200500,200500,200500,200000,155
20240618,113900,23380241300,200000,200000,200500,200000,109
20240618,113800,23358435300,200000,200500,201000,200000,232
20240618,113700,23311942800,200000,200000,200500,200000,932
20240618,113600,23125137300,200000,200500,200500,200000,764
20240618,113500,22971981800,200500,200500,201000,200500,175
20240618,113400,22936891300,200500,200500,201000,200500,200
20240618,113300,22896766300,200500,200500,201000,200500,128
20240618,113200,22871074300,201000,200500,201000,200500,136
20240618,113100,22843797800,200500,200500,201000,200500,197
20240618,113000,22804295300,201000,200000,201000,200000,580
20240618,112900,22688021800,200000,200000,200500,200000,309
20240618,112800,22626131800,200500,200000,200500,200000,150
20240618,112700,22596108800,200500,200500,200500,200000,1633
20240618,112600,22269225800,200000,200000,200500,200000,216
20240618,112500,22226021300,200000,200000,200500,200000,223
20240618,112400,22181387300,200000,200500,200500,200000,189
20240618,112300,22143575300,200000,200500,200500,200000,188
20240618,112200,22105942300,200000,200000,200500,200000,155
20240618,112100,22074933300,200000,200000,200500,200000,196
20240618,112000,22035723300,200000,200500,200500,200000,147
20240618,111900,22006280800,200000,200000,200500,200000,252
20240618,111800,21955858300,200000,200000,200500,200000,158
20240618,111700,21924243800,200000,200500,200500,200000,951
20240618,111600,21733595800,200500,200500,201000,200500,339
20240618,111500,21665619300,200500,200500,201000,200500,351
20240618,111400,21595156800,200500,200500,201000,200500,167
20240618,111300,21561659300,200500,200500,201000,200500,255
20240618,111200,21510477800,200500,201000,201000,200500,313
20240618,111100,21447643300,200500,200500,201000,200500,156
20240618,111000,21416334800,200500,200500,201000,200500,262
20240618,110900,21363795300,200500,200500,201000,200500,134
20240618,110800,21336923300,201000,200500,201000,200500,301
20240618,110700,21276488300,201000,200500,201000,200500,181
20240618,110600,21240154800,200500,200500,201000,200500,228
20240618,110500,21194433800,200500,200500,201000,200500,119
20240618,110400,21170570800,200500,200500,201000,200500,372
20240618,110300,21095956800,200500,200500,201000,200500,114
20240618,110200,21073088800,200500,200500,201000,200500,108
20240618,110100,21051431300,200500,200500,201000,200500,161
20240618,110000,21019147800,200500,201000,201000,200500,172
20240618,105900,20984604300,200500,200500,201000,200500,361
20240618,105800,20912162800,200500,200500,201000,200500,163
20240618,105700,20879463800,201000,200500,201000,200500,158
20240618,105600,20847764800,200500,200000,201000,200000,1034
20240618,105500,20640406300,200000,200000,200500,200000,217
20240618,105400,20596990300,200500,200000,200500,200000,1206
20240618,105300,20355288300,200000,200000,200500,200000,550
20240618,105200,20245044800,200000,200000,200500,200000,623
20240618,105100,20120389300,200000,200000,200500,200000,144
20240618,105000,20091583800,200500,201000,201000,200500,725
20240618,104900,19946208800,200500,200000,201000,200000,2693
20240618,104800,19406092800,200000,200000,200500,200000,116
20240618,104700,19382867300,200500,200000,200500,199900,560
20240618,104600,19270856900,200000,199900,200000,199800,924
20240618,104500,19086117900,199900,200500,200500,199800,5710
20240618,104400,17944224500,200000,200000,200500,200000,4891
20240618,104300,16966023500,200000,200000,200500,200000,787
20240618,104200,16808614500,200000,200000,200500,200000,332
20240618,104100,16742209500,200500,200500,200500,200000,286
20240618,104000,16684896500,200500,200500,200500,200000,187
20240618,103900,16647433000,200500,200000,200500,200000,561
20240618,103800,16534969500,200000,200500,200500,200000,2362
20240618,103700,16061430000,200500,200000,200500,200000,1523
20240618,103600,15756097500,200000,200500,200500,200000,2515
20240618,103500,15251911500,200500,200500,201000,200500,1358
20240618,103400,14979626000,200500,200500,201000,200500,615
20240618,103300,14856049500,200500,200500,201000,200500,124
20240618,103200,14831157500,200500,200500,200500,200500,179
20240618,103100,14795268000,200500,200500,201000,200500,155
20240618,103000,14764183500,200500,201000,201500,200500,7284
20240618,102900,13300823000,201500,201500,201500,201000,368
20240618,102800,13226823500,201000,201000,201500,201000,442
20240618,102700,13137966000,201500,202000,202000,201000,966
20240618,102600,12943201000,202000,201500,202000,201000,1378
20240618,102500,12665595000,201500,201000,201500,201000,131
20240618,102400,12639230500,201000,201000,201500,201000,195
20240618,102300,12600030500,201000,201500,201500,201000,274
20240618,102200,12544934500,201500,201500,201500,201000,375
20240618,102100,12469421500,201500,201500,201500,201000,563
20240618,102000,12355993500,201500,201500,202000,201000,726
20240618,101900,12209770000,201500,202000,202000,201500,157
20240618,101800,12178109000,202000,201500,202000,201500,133
20240618,101700,12151285500,202000,201500,202000,201500,270
20240618,101600,12096788500,201500,202000,202000,201500,155
20240618,101500,12065531000,201500,201000,202000,201000,666
20240618,101400,11931337500,201500,201500,201500,201000,288
20240618,101300,11873342000,201000,201000,201500,201000,176
20240618,101200,11837924000,201000,201500,201500,201000,2188
20240618,101100,11397103000,201500,201500,202000,201500,326
20240618,101000,11331407000,201500,202000,202000,201500,176
20240618,100900,11295911000,201500,201500,202000,201500,307
20240618,100800,11234039500,201500,201500,202000,201500,77
20240618,100700,11218520500,202000,201500,202000,201500,259
20240618,100600,11166283000,201500,202000,202000,201500,232
20240618,100500,11119486000,201500,201500,202000,201500,69
20240618,100400,11105576500,202000,201500,202000,201500,194
20240618,100300,11066413500,202000,202000,202500,201500,402
20240618,100200,10985234500,202500,202000,202500,202000,1317
20240618,100100,10719176500,202000,202000,202500,202000,196
20240618,100000,10679582500,202000,202500,202500,202000,128
20240618,095900,10653706000,202000,201500,202500,201500,2466
20240618,095800,10155489000,201500,201500,202000,201500,444
20240618,095700,10065817500,202000,201500,202000,201500,159
20240618,095600,10033772500,202000,201500,202000,201500,284
20240618,095500,9976534500,201500,201500,202000,201500,173
20240618,095400,9941630500,201500,201500,201500,201500,266
20240618,095300,9888031500,202000,201500,202000,201500,287
20240618,095200,9830121500,201500,202000,202000,201500,126
20240618,095100,9804718000,201500,202000,202000,201500,417
20240618,095000,9720616500,202000,202000,202000,201500,35
20240618,094900,9713556000,201500,202000,202000,201500,240
20240618,094800,9665132000,201500,201000,202000,201000,806
20240618,094700,9502700000,201000,201500,201500,201000,258
20240618,094600,9450792500,201500,201000,201500,201000,1183
20240618,094500,9212643500,201000,201000,201500,201000,234
20240618,094400,9165587500,201500,201500,201500,201000,187
20240618,094300,9127941500,201500,201500,202000,201000,230
20240618,094200,9081607000,201500,201500,202000,201500,530
20240618,094100,8974805500,201500,201000,202000,201000,786
20240618,094000,8816442000,201000,201000,201500,201000,113
20240618,093900,8793695500,201000,202000,202000,201000,2948
20240618,093800,8199734000,202000,201500,202000,201500,684
20240618,093700,8061881000,202000,201500,202000,201500,188
20240618,093600,8023985000,201500,201500,202000,201500,301
20240618,093500,7963292000,201500,201500,202000,201500,138
20240618,093400,7935484500,202000,201500,202000,201500,118
20240618,093300,7911653500,201500,201500,201500,201500,211
20240618,093200,7869137000,201500,201500,202000,201500,455
20240618,093100,7777427000,201500,202000,202000,201500,475
20240618,093000,7681619000,202000,201500,202000,201500,158
20240618,092900,7649763500,201500,201500,202000,201500,386
20240618,092800,7571981000,201500,201500,202000,201500,1092
20240618,092700,7351920500,202000,202000,202000,201000,2034
20240618,092600,6942071500,201500,201500,202000,201500,150
20240618,092500,6911845000,201500,201500,202000,201500,133
20240618,092400,6885039500,201500,201000,202000,201000,587
20240618,092300,6766738500,201500,201500,201500,201000,833
20240618,092200,6598951000,201000,201500,201500,201000,1555
20240618,092100,6285672500,201500,202000,202000,201500,173
20240618,092000,6250778500,201500,201500,202000,201500,507
20240618,091900,6148613500,201500,201500,202000,201500,475
20240618,091800,6052900500,201500,201500,201500,201500,326
20240618,091700,5987211500,201500,201500,202000,201500,422
20240618,091600,5902116500,201500,201500,202000,201500,391
20240618,091500,5823304000,201500,202000,202000,201500,526
20240618,091400,5717306000,201500,202000,202000,201500,1919
20240618,091300,5330625000,201500,201500,202000,201500,1419
20240618,091200,5044649500,202000,201500,202000,201500,386
20240618,091100,4966857500,201500,202000,202000,201500,903
20240618,091000,4784688000,202000,202500,202500,202000,1218
20240618,090900,4538517000,202500,202500,202500,201500,4386
20240618,090800,3652152500,202500,202500,203000,202500,241
20240618,090700,3603273000,202500,202000,202500,201500,1304
20240618,090600,3339447000,201500,202000,202000,201500,1377
20240618,090500,3061880500,202000,202500,202500,202000,1144
20240618,090400,2830779000,202000,202000,202500,202000,207
20240618,090300,2788941500,202000,202500,203000,202000,6531
20240618,090200,1469168000,202500,202000,202500,202000,1509
20240618,090100,1163682500,202500,203000,203000,202000,1200
20240618,090000,920695000,203000,203000,203000,202500,4526