KissMeData/298830/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,210200,46529082000,6370,6370,6370,6370,36170
20240618,210100,46529082000,6370,6370,6370,6370,0
20240618,210000,46529082000,6370,6370,6370,6370,0
20240618,205900,46529082000,6370,6370,6370,6370,0
20240618,205800,46529082000,6370,6370,6370,6370,0
20240618,205700,46529082000,6370,6370,6370,6370,0
20240618,205600,46529082000,6370,6370,6370,6370,0
20240618,205500,46529082000,6370,6370,6370,6370,0
20240618,205400,46529082000,6370,6370,6370,6370,0
20240618,205300,46529082000,6370,6370,6370,6370,0
20240618,205200,46529082000,6370,6370,6370,6370,0
20240618,205100,46529082000,6370,6370,6370,6370,0
20240618,205000,46529082000,6370,6370,6370,6370,0
20240618,204900,46529082000,6370,6370,6370,6370,0
20240618,204800,46529082000,6370,6370,6370,6370,0
20240618,204700,46529082000,6370,6370,6370,6370,0
20240618,204600,46529082000,6370,6370,6370,6370,0
20240618,204500,46529082000,6370,6370,6370,6370,0
20240618,204400,46529082000,6370,6370,6370,6370,0
20240618,204300,46529082000,6370,6370,6370,6370,0
20240618,204200,46529082000,6370,6370,6370,6370,0
20240618,204100,46529082000,6370,6370,6370,6370,0
20240618,204000,46529082000,6370,6370,6370,6370,0
20240618,203900,46529082000,6370,6370,6370,6370,0
20240618,203800,46529082000,6370,6370,6370,6370,0
20240618,203700,46529082000,6370,6370,6370,6370,0
20240618,203600,46529082000,6370,6370,6370,6370,0
20240618,203500,46529082000,6370,6370,6370,6370,0
20240618,203400,46529082000,6370,6370,6370,6370,0
20240618,203300,46529082000,6370,6370,6370,6370,0
20240618,203200,46529082000,6370,6370,6370,6370,36170
20240618,203100,46529082000,6370,6370,6370,6370,0
20240618,203000,46529082000,6370,6370,6370,6370,0
20240618,202900,46529082000,6370,6370,6370,6370,0
20240618,202800,46529082000,6370,6370,6370,6370,0
20240618,202700,46529082000,6370,6370,6370,6370,0
20240618,202600,46529082000,6370,6370,6370,6370,0
20240618,202500,46529082000,6370,6370,6370,6370,0
20240618,202400,46529082000,6370,6370,6370,6370,0
20240618,202300,46529082000,6370,6370,6370,6370,0
20240618,202200,46529082000,6370,6370,6370,6370,0
20240618,202100,46529082000,6370,6370,6370,6370,0
20240618,202000,46529082000,6370,6370,6370,6370,0
20240618,201900,46529082000,6370,6370,6370,6370,0
20240618,201800,46529082000,6370,6370,6370,6370,0
20240618,201700,46529082000,6370,6370,6370,6370,0
20240618,201600,46529082000,6370,6370,6370,6370,0
20240618,201500,46529082000,6370,6370,6370,6370,0
20240618,201400,46529082000,6370,6370,6370,6370,0
20240618,201300,46529082000,6370,6370,6370,6370,0
20240618,201200,46529082000,6370,6370,6370,6370,0
20240618,201100,46529082000,6370,6370,6370,6370,0
20240618,201000,46529082000,6370,6370,6370,6370,0
20240618,200900,46529082000,6370,6370,6370,6370,0
20240618,200800,46529082000,6370,6370,6370,6370,0
20240618,200700,46529082000,6370,6370,6370,6370,0
20240618,200600,46529082000,6370,6370,6370,6370,0
20240618,200500,46529082000,6370,6370,6370,6370,0
20240618,200400,46529082000,6370,6370,6370,6370,0
20240618,200300,46529082000,6370,6370,6370,6370,0
20240618,200200,46529082000,6370,6370,6370,6370,36170
20240618,200100,46529082000,6370,6370,6370,6370,0
20240618,200000,46529082000,6370,6370,6370,6370,0
20240618,195900,46529082000,6370,6370,6370,6370,0
20240618,195800,46529082000,6370,6370,6370,6370,0
20240618,195700,46529082000,6370,6370,6370,6370,0
20240618,195600,46529082000,6370,6370,6370,6370,0
20240618,195500,46529082000,6370,6370,6370,6370,0
20240618,195400,46529082000,6370,6370,6370,6370,0
20240618,195300,46529082000,6370,6370,6370,6370,0
20240618,195200,46529082000,6370,6370,6370,6370,0
20240618,195100,46529082000,6370,6370,6370,6370,0
20240618,195000,46529082000,6370,6370,6370,6370,0
20240618,194900,46529082000,6370,6370,6370,6370,0
20240618,194800,46529082000,6370,6370,6370,6370,0
20240618,194700,46529082000,6370,6370,6370,6370,0
20240618,194600,46529082000,6370,6370,6370,6370,0
20240618,194500,46529082000,6370,6370,6370,6370,0
20240618,194400,46529082000,6370,6370,6370,6370,0
20240618,194300,46529082000,6370,6370,6370,6370,0
20240618,194200,46529082000,6370,6370,6370,6370,0
20240618,194100,46529082000,6370,6370,6370,6370,0
20240618,194000,46529082000,6370,6370,6370,6370,0
20240618,193900,46529082000,6370,6370,6370,6370,0
20240618,193800,46529082000,6370,6370,6370,6370,0
20240618,193700,46529082000,6370,6370,6370,6370,0
20240618,193600,46529082000,6370,6370,6370,6370,0
20240618,193500,46529082000,6370,6370,6370,6370,0
20240618,193400,46529082000,6370,6370,6370,6370,0
20240618,193300,46529082000,6370,6370,6370,6370,0
20240618,193200,46529082000,6370,6370,6370,6370,36170
20240618,193100,46529082000,6370,6370,6370,6370,0
20240618,193000,46529082000,6370,6370,6370,6370,0
20240618,192900,46529082000,6370,6370,6370,6370,0
20240618,192800,46529082000,6370,6370,6370,6370,0
20240618,192700,46529082000,6370,6370,6370,6370,0
20240618,192600,46529082000,6370,6370,6370,6370,0
20240618,192500,46529082000,6370,6370,6370,6370,0
20240618,192400,46529082000,6370,6370,6370,6370,0
20240618,192300,46529082000,6370,6370,6370,6370,0
20240618,192200,46529082000,6370,6370,6370,6370,0
20240618,192100,46529082000,6370,6370,6370,6370,0
20240618,192000,46529082000,6370,6370,6370,6370,0
20240618,191900,46529082000,6370,6370,6370,6370,0
20240618,191800,46529082000,6370,6370,6370,6370,0
20240618,191700,46529082000,6370,6370,6370,6370,0
20240618,191600,46529082000,6370,6370,6370,6370,0
20240618,191500,46529082000,6370,6370,6370,6370,0
20240618,191400,46529082000,6370,6370,6370,6370,0
20240618,191300,46529082000,6370,6370,6370,6370,0
20240618,191200,46529082000,6370,6370,6370,6370,0
20240618,191100,46529082000,6370,6370,6370,6370,0
20240618,191000,46529082000,6370,6370,6370,6370,0
20240618,190900,46529082000,6370,6370,6370,6370,0
20240618,190800,46529082000,6370,6370,6370,6370,0
20240618,190700,46529082000,6370,6370,6370,6370,0
20240618,190600,46529082000,6370,6370,6370,6370,0
20240618,190500,46529082000,6370,6370,6370,6370,0
20240618,190400,46529082000,6370,6370,6370,6370,0
20240618,190300,46529082000,6370,6370,6370,6370,0
20240618,190200,46529082000,6370,6370,6370,6370,36170
20240618,190100,46529082000,6370,6370,6370,6370,0
20240618,190000,46529082000,6370,6370,6370,6370,0
20240618,185900,46529082000,6370,6370,6370,6370,0
20240618,185800,46529082000,6370,6370,6370,6370,0
20240618,185700,46529082000,6370,6370,6370,6370,0
20240618,185600,46529082000,6370,6370,6370,6370,0
20240618,185500,46529082000,6370,6370,6370,6370,0
20240618,185400,46529082000,6370,6370,6370,6370,0
20240618,185300,46529082000,6370,6370,6370,6370,0
20240618,185200,46529082000,6370,6370,6370,6370,0
20240618,185100,46529082000,6370,6370,6370,6370,0
20240618,185000,46529082000,6370,6370,6370,6370,0
20240618,184900,46529082000,6370,6370,6370,6370,0
20240618,184800,46529082000,6370,6370,6370,6370,0
20240618,184700,46529082000,6370,6370,6370,6370,0
20240618,184600,46529082000,6370,6370,6370,6370,0
20240618,184500,46529082000,6370,6370,6370,6370,0
20240618,184400,46529082000,6370,6370,6370,6370,0
20240618,184300,46529082000,6370,6370,6370,6370,0
20240618,184200,46529082000,6370,6370,6370,6370,0
20240618,184100,46529082000,6370,6370,6370,6370,0
20240618,184000,46529082000,6370,6370,6370,6370,0
20240618,183900,46529082000,6370,6370,6370,6370,0
20240618,183800,46529082000,6370,6370,6370,6370,0
20240618,183700,46529082000,6370,6370,6370,6370,0
20240618,183600,46529082000,6370,6370,6370,6370,0
20240618,183500,46529082000,6370,6370,6370,6370,0
20240618,183400,46529082000,6370,6370,6370,6370,0
20240618,183300,46529082000,6370,6370,6370,6370,0
20240618,183200,46529082000,6370,6370,6370,6370,36170
20240618,183100,46529082000,6370,6370,6370,6370,0
20240618,183000,46529082000,6370,6370,6370,6370,0
20240618,182900,46529082000,6370,6370,6370,6370,0
20240618,182800,46529082000,6370,6370,6370,6370,0
20240618,182700,46529082000,6370,6370,6370,6370,0
20240618,182600,46529082000,6370,6370,6370,6370,0
20240618,182500,46529082000,6370,6370,6370,6370,0
20240618,182400,46529082000,6370,6370,6370,6370,0
20240618,182300,46529082000,6370,6370,6370,6370,0
20240618,182200,46529082000,6370,6370,6370,6370,0
20240618,182100,46529082000,6370,6370,6370,6370,0
20240618,182000,46529082000,6370,6370,6370,6370,0
20240618,181900,46529082000,6370,6370,6370,6370,0
20240618,181800,46529082000,6370,6370,6370,6370,0
20240618,181700,46529082000,6370,6370,6370,6370,0
20240618,181600,46529082000,6370,6370,6370,6370,0
20240618,181500,46529082000,6370,6370,6370,6370,0
20240618,181400,46529082000,6370,6370,6370,6370,0
20240618,181300,46529082000,6370,6370,6370,6370,0
20240618,181200,46529082000,6370,6370,6370,6370,0
20240618,181100,46529082000,6370,6370,6370,6370,0
20240618,181000,46529082000,6370,6370,6370,6370,0
20240618,180900,46529082000,6370,6370,6370,6370,0
20240618,180800,46529082000,6370,6370,6370,6370,0
20240618,180700,46529082000,6370,6370,6370,6370,0
20240618,180600,46529082000,6370,6370,6370,6370,0
20240618,180500,46529082000,6370,6370,6370,6370,0
20240618,180400,46529082000,6370,6370,6370,6370,0
20240618,180300,46529082000,6370,6370,6370,6370,0
20240618,180200,46529082000,6370,6370,6370,6370,36170
20240618,180100,46529082000,6370,6370,6370,6370,0
20240618,180000,46529082000,6370,6370,6370,6370,0
20240618,175900,46529082000,6370,6370,6370,6370,0
20240618,175800,46529082000,6370,6370,6370,6370,0
20240618,175700,46529082000,6370,6370,6370,6370,0
20240618,175600,46529082000,6370,6370,6370,6370,0
20240618,175500,46529082000,6370,6370,6370,6370,0
20240618,175400,46529082000,6370,6370,6370,6370,0
20240618,175300,46529082000,6370,6370,6370,6370,0
20240618,175200,46529082000,6370,6370,6370,6370,0
20240618,175100,46529082000,6370,6370,6370,6370,0
20240618,175000,46529082000,6370,6370,6370,6370,0
20240618,174900,46529082000,6370,6370,6370,6370,0
20240618,174800,46529082000,6370,6370,6370,6370,0
20240618,174700,46529082000,6370,6370,6370,6370,0
20240618,174600,46529082000,6370,6370,6370,6370,0
20240618,174500,46529082000,6370,6370,6370,6370,0
20240618,174400,46529082000,6370,6370,6370,6370,0
20240618,174300,46529082000,6370,6370,6370,6370,0
20240618,174200,46529082000,6370,6370,6370,6370,0
20240618,174100,46529082000,6370,6370,6370,6370,0
20240618,174000,46529082000,6370,6370,6370,6370,0
20240618,173900,46529082000,6370,6370,6370,6370,0
20240618,173800,46529082000,6370,6370,6370,6370,0
20240618,173700,46529082000,6370,6370,6370,6370,0
20240618,173600,46529082000,6370,6370,6370,6370,0
20240618,173500,46529082000,6370,6370,6370,6370,0
20240618,173400,46529082000,6370,6370,6370,6370,0
20240618,173300,46529082000,6370,6370,6370,6370,0
20240618,173200,46529082000,6370,6370,6370,6370,36170
20240618,173100,46529082000,6370,6370,6370,6370,0
20240618,173000,46529082000,6370,6370,6370,6370,0
20240618,172900,46529082000,6370,6370,6370,6370,0
20240618,172800,46529082000,6370,6370,6370,6370,0
20240618,172700,46529082000,6370,6370,6370,6370,0
20240618,172600,46529082000,6370,6370,6370,6370,0
20240618,172500,46529082000,6370,6370,6370,6370,0
20240618,172400,46529082000,6370,6370,6370,6370,0
20240618,172300,46529082000,6370,6370,6370,6370,0
20240618,172200,46529082000,6370,6370,6370,6370,0
20240618,172100,46529082000,6370,6370,6370,6370,0
20240618,172000,46529082000,6370,6370,6370,6370,0
20240618,171900,46529082000,6370,6370,6370,6370,0
20240618,171800,46529082000,6370,6370,6370,6370,0
20240618,171700,46529082000,6370,6370,6370,6370,0
20240618,171600,46529082000,6370,6370,6370,6370,0
20240618,171500,46529082000,6370,6370,6370,6370,0
20240618,171400,46529082000,6370,6370,6370,6370,0
20240618,171300,46529082000,6370,6370,6370,6370,0
20240618,171200,46529082000,6370,6370,6370,6370,0
20240618,171100,46529082000,6370,6370,6370,6370,0
20240618,171000,46529082000,6370,6370,6370,6370,0
20240618,170900,46529082000,6370,6370,6370,6370,0
20240618,170800,46529082000,6370,6370,6370,6370,0
20240618,170700,46529082000,6370,6370,6370,6370,0
20240618,170600,46529082000,6370,6370,6370,6370,0
20240618,170500,46529082000,6370,6370,6370,6370,0
20240618,170400,46529082000,6370,6370,6370,6370,0
20240618,170300,46529082000,6370,6370,6370,6370,0
20240618,170200,46529082000,6370,6370,6370,6370,36170
20240618,170100,46529082000,6370,6370,6370,6370,0
20240618,170000,46529082000,6370,6370,6370,6370,0
20240618,165900,46529082000,6370,6370,6370,6370,0
20240618,165800,46529082000,6370,6370,6370,6370,0
20240618,165700,46529082000,6370,6370,6370,6370,0
20240618,165600,46529082000,6370,6370,6370,6370,0
20240618,165500,46529082000,6370,6370,6370,6370,0
20240618,165400,46529082000,6370,6370,6370,6370,0
20240618,165300,46529082000,6370,6370,6370,6370,0
20240618,165200,46529082000,6370,6370,6370,6370,0
20240618,165100,46529082000,6370,6370,6370,6370,0
20240618,165000,46529082000,6370,6370,6370,6370,0
20240618,164900,46529082000,6370,6370,6370,6370,0
20240618,164800,46529082000,6370,6370,6370,6370,0
20240618,164700,46529082000,6370,6370,6370,6370,0
20240618,164600,46529082000,6370,6370,6370,6370,0
20240618,164500,46529082000,6370,6370,6370,6370,0
20240618,164400,46529082000,6370,6370,6370,6370,0
20240618,164300,46529082000,6370,6370,6370,6370,0
20240618,164200,46529082000,6370,6370,6370,6370,0
20240618,164100,46529082000,6370,6370,6370,6370,0
20240618,164000,46529082000,6370,6370,6370,6370,0
20240618,163900,46529082000,6370,6370,6370,6370,0
20240618,163800,46529082000,6370,6370,6370,6370,0
20240618,163700,46529082000,6370,6370,6370,6370,0
20240618,163600,46529082000,6370,6370,6370,6370,0
20240618,163500,46529082000,6370,6370,6370,6370,0
20240618,163400,46529082000,6370,6370,6370,6370,0
20240618,163300,46529082000,6370,6370,6370,6370,0
20240618,163200,46529082000,6370,6370,6370,6370,36170
20240618,163100,46529082000,6370,6370,6370,6370,0
20240618,163000,46529082000,6370,6370,6370,6370,0
20240618,162900,46529082000,6370,6370,6370,6370,0
20240618,162800,46529082000,6370,6370,6370,6370,0
20240618,162700,46529082000,6370,6370,6370,6370,0
20240618,162600,46529082000,6370,6370,6370,6370,0
20240618,162500,46529082000,6370,6370,6370,6370,0
20240618,162400,46529082000,6370,6370,6370,6370,0
20240618,162300,46529082000,6370,6370,6370,6370,0
20240618,162200,46529082000,6370,6370,6370,6370,0
20240618,162100,46529082000,6370,6370,6370,6370,0
20240618,162000,46529082000,6370,6370,6370,6370,0
20240618,161900,46529082000,6370,6370,6370,6370,0
20240618,161800,46529082000,6370,6370,6370,6370,0
20240618,161700,46529082000,6370,6370,6370,6370,0
20240618,161600,46529082000,6370,6370,6370,6370,0
20240618,161500,46529082000,6370,6370,6370,6370,0
20240618,161400,46529082000,6370,6370,6370,6370,0
20240618,161300,46529082000,6370,6370,6370,6370,0
20240618,161200,46529082000,6370,6370,6370,6370,0
20240618,161100,46529082000,6370,6370,6370,6370,0
20240618,161000,46529082000,6370,6370,6370,6370,0
20240618,160900,46529082000,6370,6370,6370,6370,0
20240618,160800,46529082000,6370,6370,6370,6370,0
20240618,160700,46529082000,6370,6370,6370,6370,0
20240618,160600,46529082000,6370,6370,6370,6370,0
20240618,160500,46529082000,6370,6370,6370,6370,0
20240618,160400,46529082000,6370,6370,6370,6370,0
20240618,160300,46529082000,6370,6370,6370,6370,0
20240618,160200,46529082000,6370,6370,6370,6370,36170
20240618,160100,46529082000,6370,6370,6370,6370,0
20240618,160000,46529082000,6370,6370,6370,6370,0
20240618,155900,46529082000,6370,6370,6370,6370,0
20240618,155800,46529082000,6370,6370,6370,6370,0
20240618,155700,46529082000,6370,6370,6370,6370,0
20240618,155600,46529082000,6370,6370,6370,6370,0
20240618,155500,46529082000,6370,6370,6370,6370,0
20240618,155400,46529082000,6370,6370,6370,6370,0
20240618,155300,46529082000,6370,6370,6370,6370,0
20240618,155200,46529082000,6370,6370,6370,6370,0
20240618,155100,46529082000,6370,6370,6370,6370,0
20240618,155000,46529082000,6370,6370,6370,6370,0
20240618,154900,46529082000,6370,6370,6370,6370,0
20240618,154800,46529082000,6370,6370,6370,6370,0
20240618,154700,46529082000,6370,6370,6370,6370,0
20240618,154600,46529082000,6370,6370,6370,6370,0
20240618,154500,46529082000,6370,6370,6370,6370,0
20240618,154400,46529082000,6370,6370,6370,6370,0
20240618,154300,46529082000,6370,6370,6370,6370,0
20240618,154200,46529082000,6370,6370,6370,6370,0
20240618,154100,46529082000,6370,6370,6370,6370,0
20240618,154000,46529082000,6370,6370,6370,6370,0
20240618,153900,46529082000,6370,6370,6370,6370,0
20240618,153800,46529082000,6370,6370,6370,6370,0
20240618,153700,46529082000,6370,6370,6370,6370,0
20240618,153600,46529082000,6370,6370,6370,6370,0
20240618,153500,46529082000,6370,6370,6370,6370,0
20240618,153400,46529082000,6370,6370,6370,6370,0
20240618,153300,46529082000,6370,6370,6370,6370,0
20240618,153200,46529082000,6370,6370,6370,6370,36170
20240618,153100,46529082000,6370,6370,6370,6370,0
20240618,153000,46529082000,6370,6370,6370,6370,36170
20240618,152900,46298679100,6370,6370,6370,6370,0
20240618,152800,46298679100,6370,6370,6370,6370,0
20240618,152700,46298679100,6370,6370,6370,6370,0
20240618,152600,46298679100,6370,6370,6370,6370,0
20240618,152500,46298679100,6370,6370,6370,6370,0
20240618,152400,46298679100,6370,6370,6370,6370,0
20240618,152300,46298679100,6370,6370,6370,6370,0
20240618,152200,46298679100,6370,6370,6370,6370,0
20240618,152100,46298679100,6370,6370,6370,6370,0
20240618,152000,46298679100,6370,6370,6370,6370,0
20240618,151900,46298679100,6370,6360,6370,6350,12286
20240618,151800,46220593370,6360,6370,6380,6360,5915
20240618,151700,46182946480,6370,6380,6390,6370,5393
20240618,151600,46148529130,6390,6400,6400,6390,5517
20240618,151500,46113271630,6390,6400,6410,6390,13594
20240618,151400,46026298200,6410,6400,6410,6400,10419
20240618,151300,45959572280,6410,6390,6410,6380,31774
20240618,151200,45756278540,6380,6380,6390,6370,7803
20240618,151100,45706483360,6380,6370,6380,6360,4974
20240618,151000,45674798980,6370,6360,6370,6350,495
20240618,150900,45671650670,6360,6360,6380,6350,1654
20240618,150800,45661130140,6360,6370,6380,6350,4419
20240618,150700,45633018720,6360,6360,6370,6360,5324
20240618,150600,45599155800,6350,6380,6380,6350,6726
20240618,150500,45556373920,6370,6380,6380,6370,4209
20240618,150400,45529556390,6380,6380,6390,6370,1127
20240618,150300,45522365760,6380,6370,6380,6370,2722
20240618,150200,45505002420,6370,6360,6370,6360,3783
20240618,150100,45480908470,6360,6370,6380,6360,2110
20240618,150000,45467467490,6370,6370,6390,6370,2612
20240618,145900,45450803570,6380,6360,6390,6360,3140
20240618,145800,45430789980,6360,6380,6380,6360,1164
20240618,145700,45423379730,6380,6370,6380,6370,2321
20240618,145600,45408592500,6370,6370,6380,6370,2861
20240618,145500,45390357770,6380,6380,6390,6370,5426
20240618,145400,45355743020,6380,6370,6380,6350,4506
20240618,145300,45327048470,6370,6370,6380,6360,1074
20240618,145200,45320208940,6370,6360,6380,6360,5556
20240618,145100,45284821080,6370,6330,6370,6330,9860
20240618,145000,45222199270,6330,6320,6340,6320,2228
20240618,144900,45208101120,6320,6310,6330,6310,11550
20240618,144800,45135187230,6310,6330,6340,6310,6424
20240618,144700,45094581580,6330,6340,6340,6310,24129
20240618,144600,44942170010,6340,6340,6340,6320,2759
20240618,144500,44924705350,6340,6340,6340,6330,3558
20240618,144400,44902183010,6340,6340,6350,6330,5927
20240618,144300,44864655560,6340,6350,6350,6340,3704
20240618,144200,44841169940,6350,6340,6350,6340,1335
20240618,144100,44832705960,6350,6340,6350,6330,881
20240618,144000,44827122980,6350,6340,6350,6340,2431
20240618,143900,44811705030,6340,6350,6350,6330,4120
20240618,143800,44785584360,6360,6360,6360,6350,714
20240618,143700,44781050280,6360,6350,6360,6340,2757
20240618,143600,44763529820,6360,6340,6360,6340,789
20240618,143500,44758524210,6350,6350,6360,6330,3174
20240618,143400,44738417900,6340,6350,6370,6330,7983
20240618,143300,44687803330,6350,6350,6350,6340,3788
20240618,143200,44663767740,6350,6350,6360,6330,1652
20240618,143100,44653284700,6350,6380,6380,6320,20372
20240618,143000,44524036760,6370,6380,6390,6370,1797
20240618,142900,44512582750,6370,6380,6390,6370,799
20240618,142800,44507485110,6370,6390,6390,6370,1001
20240618,142700,44501106720,6370,6380,6390,6370,3737
20240618,142600,44477292870,6400,6400,6400,6360,3712
20240618,142500,44453619140,6370,6360,6400,6350,5063
20240618,142400,44421299070,6380,6380,6380,6350,5615
20240618,142300,44385598280,6380,6380,6380,6370,1371
20240618,142200,44376862740,6380,6390,6390,6370,1723
20240618,142100,44365886510,6390,6390,6390,6370,2389
20240618,142000,44350662250,6390,6400,6400,6380,2862
20240618,141900,44332372910,6390,6390,6400,6390,2656
20240618,141800,44315395790,6390,6390,6400,6380,3017
20240618,141700,44296096860,6390,6370,6400,6360,4034
20240618,141600,44270328520,6370,6370,6370,6360,4068
20240618,141500,44244415390,6340,6380,6380,6340,7322
20240618,141400,44197894860,6360,6380,6380,6360,9087
20240618,141300,44140024920,6370,6390,6390,6370,4693
20240618,141200,44110110160,6390,6370,6390,6370,944
20240618,141100,44104089690,6370,6360,6370,6360,1981
20240618,141000,44091490420,6360,6370,6380,6360,8823
20240618,140900,44035328270,6370,6410,6410,6370,4034
20240618,140800,44009555880,6400,6390,6410,6390,10281
20240618,140700,43943739180,6390,6380,6390,6380,5329
20240618,140600,43909707040,6380,6380,6380,6370,2196
20240618,140500,43895696710,6380,6370,6380,6370,3802
20240618,140400,43871466960,6380,6390,6400,6370,2515
20240618,140300,43855408940,6390,6390,6410,6380,14519
20240618,140200,43762478190,6390,6370,6390,6360,8128
20240618,140100,43710674300,6370,6340,6380,6340,6052
20240618,140000,43672184910,6340,6340,6350,6340,2734
20240618,135900,43654841290,6330,6340,6340,6330,4281
20240618,135800,43627734320,6330,6350,6350,6330,2152
20240618,135700,43614097530,6340,6340,6340,6330,1615
20240618,135600,43603859450,6340,6330,6340,6320,5591
20240618,135500,43568482910,6330,6320,6330,6320,3334
20240618,135400,43547404550,6320,6330,6340,6320,1917
20240618,135300,43535267430,6320,6350,6360,6320,7897
20240618,135200,43485220710,6350,6340,6360,6330,5945
20240618,135100,43447501640,6340,6320,6340,6310,28556
20240618,135000,43266911220,6330,6330,6340,6320,7234
20240618,134900,43221121360,6330,6340,6350,6330,2684
20240618,134800,43204104490,6340,6350,6360,6330,19746
20240618,134700,43078940430,6350,6360,6360,6350,3175
20240618,134600,43058769660,6360,6380,6380,6350,5172
20240618,134500,43025874870,6360,6380,6380,6360,2318
20240618,134400,43011118440,6370,6380,6380,6360,894
20240618,134300,43005422230,6390,6380,6390,6360,5430
20240618,134200,42970808170,6380,6380,6390,6370,1006
20240618,134100,42964390650,6380,6370,6380,6370,1205
20240618,134000,42956707110,6370,6360,6380,6350,6072
20240618,133900,42918046730,6350,6360,6370,6340,8211
20240618,133800,42865841720,6350,6350,6370,6350,5764
20240618,133700,42829187190,6350,6360,6370,6340,22455
20240618,133600,42686617340,6360,6380,6390,6350,30974
20240618,133500,42489643000,6370,6390,6400,6370,4630
20240618,133400,42460043570,6390,6380,6400,6360,18780
20240618,133300,42340315700,6380,6380,6400,6370,7228
20240618,133200,42294178980,6390,6380,6400,6370,17974
20240618,133100,42179493160,6380,6380,6390,6380,14245
20240618,133000,42088584790,6390,6400,6410,6390,32791
20240618,132900,41878859700,6400,6410,6410,6400,2862
20240618,132800,41860540370,6410,6420,6420,6400,3289
20240618,132700,41839479880,6410,6420,6420,6400,5971
20240618,132600,41801259760,6420,6420,6420,6400,4265
20240618,132500,41773909870,6430,6430,6430,6420,2592
20240618,132400,41757243320,6430,6410,6430,6410,3147
20240618,132300,41737055370,6420,6420,6430,6410,1797
20240618,132200,41725529630,6420,6410,6420,6410,10984
20240618,132100,41655116020,6420,6420,6430,6420,1444
20240618,132000,41645844760,6430,6420,6430,6410,5429
20240618,131900,41611021800,6420,6430,6430,6410,2820
20240618,131800,41592936060,6420,6430,6430,6410,27108
20240618,131700,41418860350,6430,6450,6450,6430,7346
20240618,131600,41371590070,6440,6450,6460,6440,4720
20240618,131500,41341174650,6460,6450,6460,6440,1902
20240618,131400,41328897340,6450,6450,6460,6450,510
20240618,131300,41325607610,6450,6450,6460,6450,1822
20240618,131200,41313844530,6460,6450,6460,6450,885
20240618,131100,41308128030,6460,6450,6460,6440,2984
20240618,131000,41288886390,6450,6460,6460,6450,2091
20240618,130900,41275397550,6460,6460,6470,6460,827
20240618,130800,41270053040,6460,6440,6460,6440,2368
20240618,130700,41254791770,6440,6440,6440,6440,4851
20240618,130600,41223551330,6440,6440,6450,6440,1368
20240618,130500,41214740610,6450,6450,6460,6440,428
20240618,130400,41211980100,6450,6470,6470,6450,4227
20240618,130300,41184697930,6450,6470,6470,6450,2529
20240618,130200,41168342690,6470,6460,6470,6450,2152
20240618,130100,41154441010,6460,6450,6460,6450,556
20240618,130000,41150852150,6450,6450,6460,6450,982
20240618,125900,41144518010,6460,6450,6460,6450,5623
20240618,125800,41108249240,6450,6440,6450,6430,4591
20240618,125700,41078721360,6440,6450,6450,6440,794
20240618,125600,41073607480,6450,6440,6450,6440,1665
20240618,125500,41062882840,6440,6450,6450,6440,2569
20240618,125400,41046328460,6450,6440,6450,6440,1583
20240618,125300,41036128730,6450,6430,6450,6430,2792
20240618,125200,41018144340,6440,6450,6450,6440,1329
20240618,125100,41009582260,6450,6440,6450,6430,4710
20240618,125000,40979251710,6450,6440,6450,6440,1722
20240618,124900,40968157990,6440,6460,6460,6440,4152
20240618,124800,40941384300,6460,6460,6470,6460,4231
20240618,124700,40914047730,6460,6460,6460,6450,2458
20240618,124600,40898169990,6460,6460,6460,6450,409
20240618,124500,40895528220,6460,6450,6460,6450,2153
20240618,124400,40881624270,6450,6450,6460,6450,1083
20240618,124300,40874635070,6450,6430,6460,6430,2119
20240618,124200,40860975100,6440,6440,6450,6430,3602
20240618,124100,40837780300,6440,6440,6450,6440,2520
20240618,124000,40821551150,6440,6440,6440,6440,967
20240618,123900,40815323670,6440,6430,6440,6430,858
20240618,123800,40809804360,6430,6450,6460,6430,6671
20240618,123700,40766864940,6460,6450,6460,6450,1578
20240618,123600,40756685670,6450,6440,6450,6440,1604
20240618,123500,40746355260,6440,6440,6450,6440,724
20240618,123400,40741690060,6440,6440,6450,6440,1272
20240618,123300,40733490940,6440,6450,6450,6440,4047
20240618,123200,40707411790,6450,6460,6460,6450,1146
20240618,123100,40700010630,6450,6470,6470,6450,3581
20240618,123000,40676877990,6470,6460,6470,6460,157
20240618,122900,40675863630,6450,6460,6470,6450,1676
20240618,122800,40665048080,6460,6450,6470,6450,3170
20240618,122700,40644575900,6450,6450,6470,6450,1176
20240618,122600,40636985280,6460,6460,6470,6460,3026
20240618,122500,40617435280,6470,6470,6470,6460,2162
20240618,122400,40603447190,6470,6460,6490,6460,1830
20240618,122300,40591613000,6460,6470,6470,6460,1107
20240618,122200,40584450940,6470,6480,6490,6470,1404
20240618,122100,40575347570,6480,6470,6490,6450,1356
20240618,122000,40566558310,6450,6450,6460,6450,3958
20240618,121900,40541028340,6450,6470,6470,6450,5122
20240618,121800,40507954270,6470,6470,6480,6460,7243
20240618,121700,40461139180,6470,6480,6480,6470,2384
20240618,121600,40445701630,6480,6470,6480,6470,588
20240618,121500,40441893750,6480,6490,6490,6470,2414
20240618,121400,40426259340,6490,6470,6490,6470,1375
20240618,121300,40417347730,6480,6490,6490,6470,3012
20240618,121200,40397828160,6490,6510,6520,6480,15921
20240618,121100,40294260700,6510,6470,6520,6470,34437
20240618,121000,40070348300,6470,6440,6470,6440,5455
20240618,120900,40035099780,6450,6440,6450,6430,2089
20240618,120800,40021652010,6440,6450,6450,6440,3943
20240618,120700,39996257100,6450,6440,6450,6440,1799
20240618,120600,39984657470,6450,6460,6460,6450,4250
20240618,120500,39957239000,6470,6460,6470,6450,4637
20240618,120400,39927255280,6450,6460,6460,6450,1716
20240618,120300,39916175300,6460,6440,6460,6440,2430
20240618,120200,39900508280,6440,6430,6440,6430,2431
20240618,120100,39884863350,6430,6420,6440,6420,4082
20240618,120000,39858619040,6430,6420,6430,6410,2387
20240618,115900,39843312410,6420,6430,6430,6410,1788
20240618,115800,39831842480,6420,6420,6430,6410,5104
20240618,115700,39799092450,6410,6420,6430,6410,4928
20240618,115600,39767440600,6420,6420,6430,6400,23586
20240618,115500,39616279830,6420,6430,6440,6420,13833
20240618,115400,39527411720,6440,6430,6440,6430,1125
20240618,115300,39520177200,6430,6450,6460,6430,8775
20240618,115200,39463645320,6450,6460,6460,6450,600
20240618,115100,39459772680,6450,6450,6460,6450,3217
20240618,115000,39438993160,6450,6460,6460,6450,1416
20240618,114900,39429851000,6460,6450,6470,6450,3317
20240618,114800,39408424990,6460,6450,6460,6440,1531
20240618,114700,39398545870,6440,6450,6450,6430,1927
20240618,114600,39386139490,6430,6440,6450,6430,2371
20240618,114500,39370881510,6430,6420,6440,6420,2947
20240618,114400,39351940390,6420,6440,6440,6420,5928
20240618,114300,39313844800,6440,6440,6440,6430,1420
20240618,114200,39304707790,6440,6440,6440,6430,2617
20240618,114100,39287862920,6470,6450,6470,6440,1966
20240618,114000,39275186940,6460,6440,6460,6430,1227
20240618,113900,39267272690,6440,6450,6450,6420,17295
20240618,113800,39156052000,6440,6440,6450,6440,3207
20240618,113700,39135387930,6440,6450,6450,6430,4641
20240618,113600,39105508310,6450,6440,6450,6430,3668
20240618,113500,39081875740,6440,6450,6450,6440,10596
20240618,113400,39013624110,6450,6450,6460,6440,9975
20240618,113300,38949298750,6450,6460,6470,6450,4308
20240618,113200,38921486020,6470,6460,6470,6450,2167
20240618,113100,38907483760,6450,6470,6480,6450,13386
20240618,113000,38821009700,6470,6480,6480,6470,5253
20240618,112900,38786977410,6490,6480,6490,6480,4719
20240618,112800,38756397160,6470,6480,6490,6470,3502
20240618,112700,38733711930,6470,6470,6480,6470,3502
20240618,112600,38711052850,6470,6490,6490,6470,7476
20240618,112500,38662681730,6480,6490,6500,6470,11499
20240618,112400,38588067610,6500,6500,6500,6490,1521
20240618,112300,38578185520,6490,6510,6510,6490,3399
20240618,112200,38556088790,6510,6510,6510,6500,822
20240618,112100,38550743640,6500,6480,6500,6480,4227
20240618,112000,38523303410,6480,6500,6500,6480,3505
20240618,111900,38500582990,6500,6500,6510,6490,1556
20240618,111800,38490471650,6500,6480,6510,6470,5907
20240618,111700,38452098030,6480,6480,6490,6470,3914
20240618,111600,38426764830,6480,6480,6480,6470,4162
20240618,111500,38399796570,6490,6490,6490,6480,1474
20240618,111400,38390239680,6490,6490,6490,6480,4194
20240618,111300,38363021870,6490,6480,6500,6470,4576
20240618,111200,38333375230,6480,6480,6480,6460,4849
20240618,111100,38302007330,6480,6490,6500,6480,5386
20240618,111000,38267075830,6490,6500,6500,6490,1766
20240618,110900,38255613100,6500,6500,6500,6490,3115
20240618,110800,38235387030,6500,6490,6510,6490,10391
20240618,110700,38167844780,6490,6490,6500,6490,2581
20240618,110600,38151083880,6490,6510,6510,6490,3275
20240618,110500,38129789510,6510,6520,6520,6500,3082
20240618,110400,38109726750,6510,6510,6520,6500,4273
20240618,110300,38081919190,6500,6500,6510,6500,1218
20240618,110200,38073995090,6510,6500,6520,6500,4392
20240618,110100,38045410290,6500,6480,6500,6480,6535
20240618,110000,38003013270,6480,6520,6520,6480,6328
20240618,105900,37961865070,6510,6520,6530,6510,2179
20240618,105800,37947664860,6520,6510,6520,6500,6282
20240618,105700,37906809830,6510,6530,6530,6510,3539
20240618,105600,37883762570,6530,6550,6560,6510,14629
20240618,105500,37788112290,6550,6560,6570,6530,16422
20240618,105400,37680581020,6550,6560,6590,6530,50690
20240618,105300,37347562030,6560,6510,6570,6500,39479
20240618,105200,37089276670,6500,6530,6530,6500,11108
20240618,105100,37017025340,6530,6510,6530,6500,9356
20240618,105000,36956059120,6510,6530,6540,6500,10886
20240618,104900,36885141730,6530,6520,6540,6510,11633
20240618,104800,36809219040,6520,6510,6520,6500,9990
20240618,104700,36744162490,6510,6520,6530,6510,7748
20240618,104600,36693666920,6520,6510,6520,6510,5582
20240618,104500,36657288990,6510,6520,6540,6510,18360
20240618,104400,36537481020,6520,6490,6530,6480,29654
20240618,104300,36344515760,6500,6490,6500,6480,10017
20240618,104200,36279503090,6490,6450,6490,6450,11203
20240618,104100,36206953290,6440,6430,6440,6430,3007
20240618,104000,36187589750,6430,6430,6440,6430,1686
20240618,103900,36176742660,6440,6440,6440,6420,6051
20240618,103800,36137850320,6440,6440,6450,6430,11963
20240618,103700,36060884330,6440,6440,6450,6430,7224
20240618,103600,36014393950,6440,6440,6450,6430,13376
20240618,103500,35928336250,6440,6440,6450,6440,10909
20240618,103400,35858077070,6450,6460,6470,6440,18360
20240618,103300,35739552670,6460,6470,6470,6460,13363
20240618,103200,35653180530,6470,6480,6480,6470,3419
20240618,103100,35631040880,6480,6470,6480,6460,7183
20240618,103000,35584591480,6470,6460,6480,6450,25130
20240618,102900,35422283840,6460,6470,6490,6460,47735
20240618,102800,35113553230,6480,6520,6530,6470,30928
20240618,102700,34912658680,6510,6510,6520,6500,10723
20240618,102600,34842828120,6500,6510,6530,6490,23084
20240618,102500,34692447600,6530,6510,6530,6490,19304
20240618,102400,34566666800,6510,6500,6520,6470,16728
20240618,102300,34457861170,6490,6490,6500,6470,9583
20240618,102200,34395727290,6490,6480,6490,6480,4073
20240618,102100,34369331980,6480,6480,6490,6470,7272
20240618,102000,34322215480,6480,6500,6510,6480,11810
20240618,101900,34245593210,6510,6510,6520,6490,12438
20240618,101800,34164633160,6520,6480,6520,6470,24167
20240618,101700,34007792820,6470,6490,6490,6470,5932
20240618,101600,33969354760,6480,6500,6500,6470,32222
20240618,101500,33760459910,6500,6510,6510,6490,10004
20240618,101400,33695473140,6510,6530,6530,6510,6207
20240618,101300,33655034890,6530,6540,6540,6500,20239
20240618,101200,33523062790,6530,6520,6550,6520,31374
20240618,101100,33318170010,6520,6500,6520,6490,11504
20240618,101000,33243305310,6500,6490,6500,6480,7877
20240618,100900,33192156150,6490,6510,6520,6480,12183
20240618,100800,33112957930,6510,6510,6520,6510,5443
20240618,100700,33077505560,6520,6540,6560,6510,30173
20240618,100600,32880245070,6570,6480,6570,6480,44832
20240618,100500,32587382900,6470,6500,6500,6470,26541
20240618,100400,32415386250,6490,6510,6520,6490,21513
20240618,100300,32275477060,6520,6510,6520,6500,22480
20240618,100200,32129157580,6510,6500,6520,6490,34924
20240618,100100,31901860430,6500,6460,6500,6460,22263
20240618,100000,31757476540,6470,6490,6490,6450,46285
20240618,095900,31458174120,6480,6450,6490,6440,17314
20240618,095800,31346197940,6450,6440,6460,6440,11143
20240618,095700,31274327600,6450,6420,6450,6420,11810
20240618,095600,31198364190,6420,6470,6470,6420,29386
20240618,095500,31009154950,6470,6450,6470,6430,30929
20240618,095400,30809876110,6440,6430,6450,6430,11558
20240618,095300,30735419560,6440,6460,6460,6430,24409
20240618,095200,30578150510,6450,6460,6480,6450,17191
20240618,095100,30467135690,6460,6490,6490,6460,16998
20240618,095000,30357177160,6480,6440,6490,6430,30345
20240618,094900,30161376500,6450,6460,6480,6420,62242
20240618,094800,29760241030,6480,6500,6500,6460,45517
20240618,094700,29465533040,6490,6490,6520,6480,41866
20240618,094600,29193535600,6490,6530,6540,6460,138133
20240618,094500,28295591990,6530,6580,6580,6530,50115
20240618,094400,27967582670,6570,6590,6610,6560,41274
20240618,094300,27695919960,6590,6600,6610,6570,29585
20240618,094200,27500758390,6600,6570,6630,6560,55686
20240618,094100,27133272770,6570,6590,6600,6560,22129
20240618,094000,26987568580,6590,6560,6600,6550,30043
20240618,093900,26789857540,6560,6610,6610,6540,77503
20240618,093800,26280675690,6610,6600,6610,6580,29241
20240618,093700,26087757060,6600,6630,6630,6570,72739
20240618,093600,25608229890,6630,6630,6630,6600,36172
20240618,093500,25368788280,6630,6600,6630,6590,46658
20240618,093400,25060415270,6610,6590,6650,6590,67000
20240618,093300,24616943300,6590,6600,6630,6580,120134
20240618,093200,23824194200,6600,6630,6680,6590,147440
20240618,093100,22844428190,6640,6710,6710,6610,169840
20240618,093000,21713729260,6700,6630,6730,6580,563580
20240618,092900,17955661350,6630,6540,6650,6530,406143
20240618,092800,15275811760,6530,6550,6570,6480,117287
20240618,092700,14508630690,6550,6480,6550,6470,121203
20240618,092600,13718979330,6490,6420,6500,6420,57080
20240618,092500,13349976480,6420,6390,6420,6380,17084
20240618,092400,13240636600,6390,6440,6440,6390,19983
20240618,092300,13112595160,6400,6370,6450,6360,25041
20240618,092200,12952509440,6370,6430,6450,6350,79715
20240618,092100,12443933820,6420,6430,6430,6410,12444
20240618,092000,12364045070,6430,6430,6450,6390,55445
20240618,091900,12008827640,6430,6500,6500,6410,55680
20240618,091800,11649779530,6500,6450,6510,6450,41577
20240618,091700,11380256010,6470,6550,6560,6440,105875
20240618,091600,10692250420,6550,6520,6550,6490,109375
20240618,091500,9978433550,6510,6440,6540,6430,198920
20240618,091400,8685122970,6440,6450,6460,6420,27948
20240618,091300,8505089400,6450,6400,6470,6390,34393
20240618,091200,8283607780,6400,6400,6420,6390,19862
20240618,091100,8156617770,6400,6440,6450,6380,40608
20240618,091000,7896452220,6430,6470,6470,6400,57306
20240618,090900,7528187210,6450,6490,6510,6450,102649
20240618,090800,6862449410,6490,6440,6490,6410,67292
20240618,090700,6427457800,6440,6420,6470,6420,45556
20240618,090600,6133391690,6420,6470,6480,6420,47242
20240618,090500,5828922240,6470,6480,6490,6430,75679
20240618,090400,5339826160,6470,6460,6510,6450,143632
20240618,090300,4408621830,6460,6410,6490,6400,93448
20240618,090200,3805808890,6410,6410,6450,6390,104607
20240618,090100,3134868030,6410,6480,6580,6400,243960
20240618,090000,1551581720,6470,6270,6490,6270,244440