KissMeData/035460/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191700,419395590,2200,2200,2200,2200,2384
20240618,191600,419395590,2200,2200,2200,2200,0
20240618,191500,419395590,2200,2200,2200,2200,0
20240618,191400,419395590,2200,2200,2200,2200,0
20240618,191300,419395590,2200,2200,2200,2200,0
20240618,191200,419395590,2200,2200,2200,2200,0
20240618,191100,419395590,2200,2200,2200,2200,0
20240618,191000,419395590,2200,2200,2200,2200,0
20240618,190900,419395590,2200,2200,2200,2200,0
20240618,190800,419395590,2200,2200,2200,2200,0
20240618,190700,419395590,2200,2200,2200,2200,0
20240618,190600,419395590,2200,2200,2200,2200,0
20240618,190500,419395590,2200,2200,2200,2200,0
20240618,190400,419395590,2200,2200,2200,2200,0
20240618,190300,419395590,2200,2200,2200,2200,0
20240618,190200,419395590,2200,2200,2200,2200,0
20240618,190100,419395590,2200,2200,2200,2200,0
20240618,190000,419395590,2200,2200,2200,2200,0
20240618,185900,419395590,2200,2200,2200,2200,0
20240618,185800,419395590,2200,2200,2200,2200,0
20240618,185700,419395590,2200,2200,2200,2200,0
20240618,185600,419395590,2200,2200,2200,2200,0
20240618,185500,419395590,2200,2200,2200,2200,0
20240618,185400,419395590,2200,2200,2200,2200,0
20240618,185300,419395590,2200,2200,2200,2200,0
20240618,185200,419395590,2200,2200,2200,2200,0
20240618,185100,419395590,2200,2200,2200,2200,0
20240618,185000,419395590,2200,2200,2200,2200,0
20240618,184900,419395590,2200,2200,2200,2200,0
20240618,184800,419395590,2200,2200,2200,2200,0
20240618,184700,419395590,2200,2200,2200,2200,2384
20240618,184600,419395590,2200,2200,2200,2200,0
20240618,184500,419395590,2200,2200,2200,2200,0
20240618,184400,419395590,2200,2200,2200,2200,0
20240618,184300,419395590,2200,2200,2200,2200,0
20240618,184200,419395590,2200,2200,2200,2200,0
20240618,184100,419395590,2200,2200,2200,2200,0
20240618,184000,419395590,2200,2200,2200,2200,0
20240618,183900,419395590,2200,2200,2200,2200,0
20240618,183800,419395590,2200,2200,2200,2200,0
20240618,183700,419395590,2200,2200,2200,2200,0
20240618,183600,419395590,2200,2200,2200,2200,0
20240618,183500,419395590,2200,2200,2200,2200,0
20240618,183400,419395590,2200,2200,2200,2200,0
20240618,183300,419395590,2200,2200,2200,2200,0
20240618,183200,419395590,2200,2200,2200,2200,0
20240618,183100,419395590,2200,2200,2200,2200,0
20240618,183000,419395590,2200,2200,2200,2200,0
20240618,182900,419395590,2200,2200,2200,2200,0
20240618,182800,419395590,2200,2200,2200,2200,0
20240618,182700,419395590,2200,2200,2200,2200,0
20240618,182600,419395590,2200,2200,2200,2200,0
20240618,182500,419395590,2200,2200,2200,2200,0
20240618,182400,419395590,2200,2200,2200,2200,0
20240618,182300,419395590,2200,2200,2200,2200,0
20240618,182200,419395590,2200,2200,2200,2200,0
20240618,182100,419395590,2200,2200,2200,2200,0
20240618,182000,419395590,2200,2200,2200,2200,0
20240618,181900,419395590,2200,2200,2200,2200,0
20240618,181800,419395590,2200,2200,2200,2200,0
20240618,181700,419395590,2200,2200,2200,2200,2384
20240618,181600,419395590,2200,2200,2200,2200,0
20240618,181500,419395590,2200,2200,2200,2200,0
20240618,181400,419395590,2200,2200,2200,2200,0
20240618,181300,419395590,2200,2200,2200,2200,0
20240618,181200,419395590,2200,2200,2200,2200,0
20240618,181100,419395590,2200,2200,2200,2200,0
20240618,181000,419395590,2200,2200,2200,2200,0
20240618,180900,419395590,2200,2200,2200,2200,0
20240618,180800,419395590,2200,2200,2200,2200,0
20240618,180700,419395590,2200,2200,2200,2200,0
20240618,180600,419395590,2200,2200,2200,2200,0
20240618,180500,419395590,2200,2200,2200,2200,0
20240618,180400,419395590,2200,2200,2200,2200,0
20240618,180300,419395590,2200,2200,2200,2200,0
20240618,180200,419395590,2200,2200,2200,2200,0
20240618,180100,419395590,2200,2200,2200,2200,0
20240618,180000,419395590,2200,2200,2200,2200,0
20240618,175900,419395590,2200,2200,2200,2200,0
20240618,175800,419395590,2200,2200,2200,2200,0
20240618,175700,419395590,2200,2200,2200,2200,0
20240618,175600,419395590,2200,2200,2200,2200,0
20240618,175500,419395590,2200,2200,2200,2200,0
20240618,175400,419395590,2200,2200,2200,2200,0
20240618,175300,419395590,2200,2200,2200,2200,0
20240618,175200,419395590,2200,2200,2200,2200,0
20240618,175100,419395590,2200,2200,2200,2200,0
20240618,175000,419395590,2200,2200,2200,2200,0
20240618,174900,419395590,2200,2200,2200,2200,0
20240618,174800,419395590,2200,2200,2200,2200,0
20240618,174700,419395590,2200,2200,2200,2200,2384
20240618,174600,419395590,2200,2200,2200,2200,0
20240618,174500,419395590,2200,2200,2200,2200,0
20240618,174400,419395590,2200,2200,2200,2200,0
20240618,174300,419395590,2200,2200,2200,2200,0
20240618,174200,419395590,2200,2200,2200,2200,0
20240618,174100,419395590,2200,2200,2200,2200,0
20240618,174000,419395590,2200,2200,2200,2200,0
20240618,173900,419395590,2200,2200,2200,2200,0
20240618,173800,419395590,2200,2200,2200,2200,0
20240618,173700,419395590,2200,2200,2200,2200,0
20240618,173600,419395590,2200,2200,2200,2200,0
20240618,173500,419395590,2200,2200,2200,2200,0
20240618,173400,419395590,2200,2200,2200,2200,0
20240618,173300,419395590,2200,2200,2200,2200,0
20240618,173200,419395590,2200,2200,2200,2200,0
20240618,173100,419395590,2200,2200,2200,2200,0
20240618,173000,419395590,2200,2200,2200,2200,0
20240618,172900,419395590,2200,2200,2200,2200,0
20240618,172800,419395590,2200,2200,2200,2200,0
20240618,172700,419395590,2200,2200,2200,2200,0
20240618,172600,419395590,2200,2200,2200,2200,0
20240618,172500,419395590,2200,2200,2200,2200,0
20240618,172400,419395590,2200,2200,2200,2200,0
20240618,172300,419395590,2200,2200,2200,2200,0
20240618,172200,419395590,2200,2200,2200,2200,0
20240618,172100,419395590,2200,2200,2200,2200,0
20240618,172000,419395590,2200,2200,2200,2200,0
20240618,171900,419395590,2200,2200,2200,2200,0
20240618,171800,419395590,2200,2200,2200,2200,0
20240618,171700,419395590,2200,2200,2200,2200,2384
20240618,171600,419395590,2200,2200,2200,2200,0
20240618,171500,419395590,2200,2200,2200,2200,0
20240618,171400,419395590,2200,2200,2200,2200,0
20240618,171300,419395590,2200,2200,2200,2200,0
20240618,171200,419395590,2200,2200,2200,2200,0
20240618,171100,419395590,2200,2200,2200,2200,0
20240618,171000,419395590,2200,2200,2200,2200,0
20240618,170900,419395590,2200,2200,2200,2200,0
20240618,170800,419395590,2200,2200,2200,2200,0
20240618,170700,419395590,2200,2200,2200,2200,0
20240618,170600,419395590,2200,2200,2200,2200,0
20240618,170500,419395590,2200,2200,2200,2200,0
20240618,170400,419395590,2200,2200,2200,2200,0
20240618,170300,419395590,2200,2200,2200,2200,0
20240618,170200,419395590,2200,2200,2200,2200,0
20240618,170100,419395590,2200,2200,2200,2200,0
20240618,170000,419395590,2200,2200,2200,2200,0
20240618,165900,419395590,2200,2200,2200,2200,0
20240618,165800,419395590,2200,2200,2200,2200,0
20240618,165700,419395590,2200,2200,2200,2200,0
20240618,165600,419395590,2200,2200,2200,2200,0
20240618,165500,419395590,2200,2200,2200,2200,0
20240618,165400,419395590,2200,2200,2200,2200,0
20240618,165300,419395590,2200,2200,2200,2200,0
20240618,165200,419395590,2200,2200,2200,2200,0
20240618,165100,419395590,2200,2200,2200,2200,0
20240618,165000,419395590,2200,2200,2200,2200,0
20240618,164900,419395590,2200,2200,2200,2200,0
20240618,164800,419395590,2200,2200,2200,2200,0
20240618,164700,419395590,2200,2200,2200,2200,2384
20240618,164600,419395590,2200,2200,2200,2200,0
20240618,164500,419395590,2200,2200,2200,2200,0
20240618,164400,419395590,2200,2200,2200,2200,0
20240618,164300,419395590,2200,2200,2200,2200,0
20240618,164200,419395590,2200,2200,2200,2200,0
20240618,164100,419395590,2200,2200,2200,2200,0
20240618,164000,419395590,2200,2200,2200,2200,0
20240618,163900,419395590,2200,2200,2200,2200,0
20240618,163800,419395590,2200,2200,2200,2200,0
20240618,163700,419395590,2200,2200,2200,2200,0
20240618,163600,419395590,2200,2200,2200,2200,0
20240618,163500,419395590,2200,2200,2200,2200,0
20240618,163400,419395590,2200,2200,2200,2200,0
20240618,163300,419395590,2200,2200,2200,2200,0
20240618,163200,419395590,2200,2200,2200,2200,0
20240618,163100,419395590,2200,2200,2200,2200,0
20240618,163000,419395590,2200,2200,2200,2200,0
20240618,162900,419395590,2200,2200,2200,2200,0
20240618,162800,419395590,2200,2200,2200,2200,0
20240618,162700,419395590,2200,2200,2200,2200,0
20240618,162600,419395590,2200,2200,2200,2200,0
20240618,162500,419395590,2200,2200,2200,2200,0
20240618,162400,419395590,2200,2200,2200,2200,0
20240618,162300,419395590,2200,2200,2200,2200,0
20240618,162200,419395590,2200,2200,2200,2200,0
20240618,162100,419395590,2200,2200,2200,2200,0
20240618,162000,419395590,2200,2200,2200,2200,0
20240618,161900,419395590,2200,2200,2200,2200,0
20240618,161800,419395590,2200,2200,2200,2200,0
20240618,161700,419395590,2200,2200,2200,2200,2384
20240618,161600,419395590,2200,2200,2200,2200,0
20240618,161500,419395590,2200,2200,2200,2200,0
20240618,161400,419395590,2200,2200,2200,2200,0
20240618,161300,419395590,2200,2200,2200,2200,0
20240618,161200,419395590,2200,2200,2200,2200,0
20240618,161100,419395590,2200,2200,2200,2200,0
20240618,161000,419395590,2200,2200,2200,2200,0
20240618,160900,419395590,2200,2200,2200,2200,0
20240618,160800,419395590,2200,2200,2200,2200,0
20240618,160700,419395590,2200,2200,2200,2200,0
20240618,160600,419395590,2200,2200,2200,2200,0
20240618,160500,419395590,2200,2200,2200,2200,0
20240618,160400,419395590,2200,2200,2200,2200,0
20240618,160300,419395590,2200,2200,2200,2200,0
20240618,160200,419395590,2200,2200,2200,2200,0
20240618,160100,419395590,2200,2200,2200,2200,0
20240618,160000,419395590,2200,2200,2200,2200,0
20240618,155900,419395590,2200,2200,2200,2200,0
20240618,155800,419395590,2200,2200,2200,2200,0
20240618,155700,419395590,2200,2200,2200,2200,0
20240618,155600,419395590,2200,2200,2200,2200,0
20240618,155500,419395590,2200,2200,2200,2200,0
20240618,155400,419395590,2200,2200,2200,2200,0
20240618,155300,419395590,2200,2200,2200,2200,0
20240618,155200,419395590,2200,2200,2200,2200,0
20240618,155100,419395590,2200,2200,2200,2200,0
20240618,155000,419395590,2200,2200,2200,2200,0
20240618,154900,419395590,2200,2200,2200,2200,0
20240618,154800,419395590,2200,2200,2200,2200,0
20240618,154700,419395590,2200,2200,2200,2200,2384
20240618,154600,419395590,2200,2200,2200,2200,0
20240618,154500,419395590,2200,2200,2200,2200,0
20240618,154400,419395590,2200,2200,2200,2200,0
20240618,154300,419395590,2200,2200,2200,2200,0
20240618,154200,419395590,2200,2200,2200,2200,0
20240618,154100,419395590,2200,2200,2200,2200,0
20240618,154000,419395590,2200,2200,2200,2200,0
20240618,153900,419395590,2200,2200,2200,2200,0
20240618,153800,419395590,2200,2200,2200,2200,0
20240618,153700,419395590,2200,2200,2200,2200,0
20240618,153600,419395590,2200,2200,2200,2200,0
20240618,153500,419395590,2200,2200,2200,2200,0
20240618,153400,419395590,2200,2200,2200,2200,0
20240618,153300,419395590,2200,2200,2200,2200,0
20240618,153200,419395590,2200,2200,2200,2200,0
20240618,153100,419395590,2200,2200,2200,2200,0
20240618,153000,419395590,2200,2200,2200,2200,2384
20240618,152900,414150790,2200,2200,2200,2200,0
20240618,152800,414150790,2200,2200,2200,2200,0
20240618,152700,414150790,2200,2200,2200,2200,0
20240618,152600,414150790,2200,2200,2200,2200,0
20240618,152500,414150790,2200,2200,2200,2200,0
20240618,152400,414150790,2200,2200,2200,2200,0
20240618,152300,414150790,2200,2200,2200,2200,0
20240618,152200,414150790,2200,2200,2200,2200,0
20240618,152100,414150790,2200,2200,2200,2200,0
20240618,152000,414150790,2200,2200,2200,2200,0
20240618,151900,414150790,2200,2190,2200,2190,1700
20240618,151800,410419805,2190,2170,2190,2170,2
20240618,151700,410415445,2200,2180,2200,2180,3205
20240618,151600,403399225,2185,2180,2190,2160,6322
20240618,151500,389697620,2180,2195,2200,2180,594
20240618,151400,388392460,2200,2200,2200,2200,0
20240618,151300,388392460,2200,2165,2200,2165,6412
20240618,151200,374394380,2160,2165,2165,2160,761
20240618,151100,372749620,2165,2165,2165,2165,0
20240618,151000,372749620,2165,2165,2165,2165,1000
20240618,150900,370584620,2160,2160,2160,2160,0
20240618,150800,370584620,2160,2160,2160,2160,0
20240618,150700,370584620,2160,2160,2160,2160,0
20240618,150600,370584620,2160,2160,2160,2160,281
20240618,150500,369977660,2165,2165,2165,2165,1000
20240618,150400,367812660,2160,2160,2160,2160,0
20240618,150300,367812660,2160,2160,2160,2160,60
20240618,150200,367683060,2160,2160,2160,2160,0
20240618,150100,367683060,2160,2160,2160,2160,0
20240618,150000,367683060,2160,2160,2160,2160,104
20240618,145900,367458420,2165,2165,2165,2165,0
20240618,145800,367458420,2165,2165,2165,2165,0
20240618,145700,367458420,2165,2165,2165,2165,0
20240618,145600,367458420,2165,2165,2165,2165,10
20240618,145500,367436770,2165,2165,2165,2165,0
20240618,145400,367436770,2165,2165,2165,2165,0
20240618,145300,367436770,2165,2165,2165,2165,0
20240618,145200,367436770,2165,2165,2165,2165,0
20240618,145100,367436770,2165,2165,2165,2165,46
20240618,145000,367337180,2165,2165,2165,2165,0
20240618,144900,367337180,2165,2165,2165,2165,0
20240618,144800,367337180,2165,2165,2165,2165,0
20240618,144700,367337180,2165,2165,2165,2165,0
20240618,144600,367337180,2165,2165,2165,2165,0
20240618,144500,367337180,2165,2165,2165,2165,0
20240618,144400,367337180,2165,2165,2165,2165,0
20240618,144300,367337180,2165,2165,2165,2165,0
20240618,144200,367337180,2165,2165,2165,2165,0
20240618,144100,367337180,2165,2165,2165,2165,0
20240618,144000,367337180,2165,2165,2165,2165,69
20240618,143900,367187795,2165,2165,2165,2160,149
20240618,143800,366865740,2160,2160,2160,2160,0
20240618,143700,366865740,2160,2160,2160,2160,0
20240618,143600,366865740,2160,2160,2160,2160,7
20240618,143500,366850620,2165,2160,2165,2160,155
20240618,143400,366515295,2160,2160,2160,2160,0
20240618,143300,366515295,2160,2165,2165,2160,116
20240618,143200,366264730,2160,2160,2160,2160,0
20240618,143100,366264730,2160,2160,2160,2160,0
20240618,143000,366264730,2160,2160,2160,2160,79
20240618,142900,366094090,2160,2160,2160,2160,121
20240618,142800,365832730,2160,2160,2160,2160,1000
20240618,142700,363672730,2160,2160,2160,2160,0
20240618,142600,363672730,2160,2160,2160,2160,1000
20240618,142500,361512730,2160,2160,2160,2160,481
20240618,142400,360473770,2165,2165,2165,2165,0
20240618,142300,360473770,2165,2165,2165,2165,0
20240618,142200,360473770,2165,2165,2165,2165,1
20240618,142100,360471605,2165,2165,2165,2165,0
20240618,142000,360471605,2165,2165,2165,2165,69
20240618,141900,360322220,2160,2160,2160,2160,7
20240618,141800,360307100,2165,2165,2165,2165,0
20240618,141700,360307100,2165,2165,2165,2165,0
20240618,141600,360307100,2165,2165,2165,2165,0
20240618,141500,360307100,2165,2160,2165,2160,110
20240618,141400,360069200,2165,2165,2165,2165,2
20240618,141300,360064870,2165,2165,2165,2165,0
20240618,141200,360064870,2165,2165,2165,2165,113
20240618,141100,359820225,2160,2160,2160,2160,0
20240618,141000,359820225,2160,2160,2160,2160,0
20240618,140900,359820225,2160,2160,2160,2160,0
20240618,140800,359820225,2160,2160,2160,2160,3
20240618,140700,359813745,2170,2170,2170,2170,0
20240618,140600,359813745,2170,2170,2170,2170,0
20240618,140500,359813745,2170,2170,2170,2170,0
20240618,140400,359813745,2170,2170,2170,2170,0
20240618,140300,359813745,2170,2170,2170,2170,0
20240618,140200,359813745,2170,2170,2170,2170,0
20240618,140100,359813745,2170,2170,2170,2170,0
20240618,140000,359813745,2170,2165,2170,2165,73
20240618,135900,359655680,2165,2165,2165,2165,4
20240618,135800,359647020,2165,2165,2165,2165,103
20240618,135700,359424025,2165,2165,2165,2165,2
20240618,135600,359419695,2160,2160,2160,2160,2400
20240618,135500,354235695,2165,2165,2165,2160,112
20240618,135400,353993465,2165,2165,2165,2165,0
20240618,135300,353993465,2165,2165,2165,2165,0
20240618,135200,353993465,2165,2165,2165,2165,0
20240618,135100,353993465,2165,2165,2165,2165,0
20240618,135000,353993465,2165,2165,2165,2165,200
20240618,134900,353560465,2170,2165,2170,2160,110
20240618,134800,353322790,2170,2170,2170,2170,0
20240618,134700,353322790,2170,2170,2170,2170,0
20240618,134600,353322790,2170,2170,2170,2170,0
20240618,134500,353322790,2170,2170,2170,2170,0
20240618,134400,353322790,2170,2170,2170,2170,0
20240618,134300,353322790,2170,2170,2170,2170,0
20240618,134200,353322790,2170,2170,2170,2170,0
20240618,134100,353322790,2170,2170,2170,2170,0
20240618,134000,353322790,2170,2170,2170,2170,69
20240618,133900,353173060,2170,2170,2170,2170,0
20240618,133800,353173060,2170,2170,2170,2170,0
20240618,133700,353173060,2170,2170,2170,2170,0
20240618,133600,353173060,2170,2170,2170,2170,42
20240618,133500,353081920,2175,2170,2175,2165,143
20240618,133400,352771850,2170,2170,2170,2170,0
20240618,133300,352771850,2170,2170,2170,2170,1
20240618,133200,352769680,2170,2170,2170,2170,1
20240618,133100,352767510,2170,2170,2170,2170,0
20240618,133000,352767510,2170,2170,2170,2170,0
20240618,132900,352767510,2170,2170,2170,2170,3
20240618,132800,352761000,2165,2165,2165,2165,0
20240618,132700,352761000,2165,2165,2165,2165,37
20240618,132600,352680895,2170,2170,2170,2170,0
20240618,132500,352680895,2170,2170,2170,2170,0
20240618,132400,352680895,2170,2170,2170,2170,0
20240618,132300,352680895,2170,2170,2170,2170,11
20240618,132200,352657025,2170,2170,2170,2170,0
20240618,132100,352657025,2170,2170,2170,2170,305
20240618,132000,351995175,2170,2170,2170,2170,69
20240618,131900,351845445,2170,2170,2170,2170,0
20240618,131800,351845445,2170,2170,2170,2170,0
20240618,131700,351845445,2170,2170,2170,2170,345
20240618,131600,351096795,2175,2175,2175,2175,50
20240618,131500,350988045,2170,2165,2170,2165,250
20240618,131400,350445795,2165,2165,2165,2165,180
20240618,131300,350056095,2165,2165,2165,2165,0
20240618,131200,350056095,2165,2165,2165,2165,0
20240618,131100,350056095,2165,2165,2165,2165,0
20240618,131000,350056095,2165,2165,2165,2165,0
20240618,130900,350056095,2165,2165,2165,2165,0
20240618,130800,350056095,2165,2165,2165,2165,0
20240618,130700,350056095,2165,2165,2165,2165,0
20240618,130600,350056095,2165,2165,2165,2165,0
20240618,130500,350056095,2165,2165,2165,2165,20
20240618,130400,350012795,2165,2165,2165,2165,0
20240618,130300,350012795,2165,2165,2165,2165,515
20240618,130200,348897820,2165,2165,2165,2165,619
20240618,130100,347557685,2170,2170,2170,2170,6
20240618,130000,347544665,2160,2165,2165,2160,888
20240618,125900,345624645,2165,2165,2165,2165,8
20240618,125800,345607325,2165,2160,2165,2160,802
20240618,125700,343874995,2165,2165,2165,2165,0
20240618,125600,343874995,2165,2165,2165,2165,5
20240618,125500,343864170,2165,2160,2165,2160,191
20240618,125400,343450910,2165,2165,2165,2165,0
20240618,125300,343450910,2165,2165,2165,2165,3
20240618,125200,343444415,2165,2160,2165,2160,2
20240618,125100,343440090,2160,2165,2165,2160,61
20240618,125000,343308175,2165,2165,2165,2165,0
20240618,124900,343308175,2165,2165,2165,2165,1
20240618,124800,343306010,2165,2165,2165,2165,80
20240618,124700,343132810,2165,2165,2165,2165,0
20240618,124600,343132810,2165,2165,2165,2165,0
20240618,124500,343132810,2165,2165,2165,2165,0
20240618,124400,343132810,2165,2165,2165,2165,0
20240618,124300,343132810,2165,2165,2165,2165,0
20240618,124200,343132810,2165,2165,2165,2165,30
20240618,124100,343067860,2165,2165,2165,2165,0
20240618,124000,343067860,2165,2165,2165,2165,69
20240618,123900,342918475,2165,2165,2165,2165,176
20240618,123800,342537435,2170,2170,2170,2170,0
20240618,123700,342537435,2170,2165,2170,2165,21
20240618,123600,342491960,2170,2170,2170,2170,2
20240618,123500,342487620,2165,2170,2170,2165,112
20240618,123400,342244835,2165,2165,2165,2165,0
20240618,123300,342244835,2165,2165,2165,2165,0
20240618,123200,342244835,2165,2165,2165,2165,250
20240618,123100,341703585,2165,2165,2165,2165,0
20240618,123000,341703585,2165,2165,2165,2165,2
20240618,122900,341699255,2165,2165,2165,2165,0
20240618,122800,341699255,2165,2165,2165,2165,0
20240618,122700,341699255,2165,2165,2165,2165,0
20240618,122600,341699255,2165,2165,2165,2165,0
20240618,122500,341699255,2165,2165,2165,2165,1
20240618,122400,341697090,2170,2170,2170,2170,2
20240618,122300,341692750,2170,2170,2170,2170,0
20240618,122200,341692750,2170,2170,2170,2170,0
20240618,122100,341692750,2170,2170,2170,2170,0
20240618,122000,341692750,2170,2165,2170,2160,578
20240618,121900,340443900,2165,2170,2170,2165,151
20240618,121800,340116975,2170,2170,2170,2170,0
20240618,121700,340116975,2170,2170,2170,2170,0
20240618,121600,340116975,2170,2170,2170,2170,0
20240618,121500,340116975,2170,2165,2170,2165,112
20240618,121400,339874190,2170,2170,2170,2170,0
20240618,121300,339874190,2170,2170,2170,2170,1
20240618,121200,339872020,2170,2170,2170,2170,0
20240618,121100,339872020,2170,2170,2170,2170,0
20240618,121000,339872020,2170,2165,2170,2165,143
20240618,120900,339562415,2165,2165,2165,2165,246
20240618,120800,339029825,2170,2170,2170,2170,5
20240618,120700,339018975,2170,2170,2170,2170,3
20240618,120600,339012465,2165,2165,2165,2165,10
20240618,120500,338990815,2170,2170,2170,2170,0
20240618,120400,338990815,2170,2170,2170,2170,0
20240618,120300,338990815,2170,2170,2170,2170,50
20240618,120200,338882315,2170,2165,2170,2165,52
20240618,120100,338769725,2170,2170,2170,2170,0
20240618,120000,338769725,2170,2165,2170,2165,125
20240618,115900,338499090,2165,2165,2165,2165,0
20240618,115800,338499090,2165,2165,2165,2165,0
20240618,115700,338499090,2165,2165,2165,2165,539
20240618,115600,337332155,2165,2165,2165,2165,1796
20240618,115500,333443815,2165,2170,2170,2165,1381
20240618,115400,330453645,2170,2170,2170,2170,0
20240618,115300,330453645,2170,2170,2170,2170,0
20240618,115200,330453645,2170,2170,2170,2170,0
20240618,115100,330453645,2170,2170,2170,2170,3
20240618,115000,330447135,2170,2170,2170,2170,0
20240618,114900,330447135,2170,2170,2170,2170,0
20240618,114800,330447135,2170,2170,2170,2170,0
20240618,114700,330447135,2170,2170,2170,2170,0
20240618,114600,330447135,2170,2170,2170,2170,2644
20240618,114500,324709655,2175,2175,2175,2175,0
20240618,114400,324709655,2175,2175,2175,2175,0
20240618,114300,324709655,2175,2175,2175,2175,0
20240618,114200,324709655,2175,2175,2175,2175,0
20240618,114100,324709655,2175,2175,2175,2175,0
20240618,114000,324709655,2175,2175,2175,2175,69
20240618,113900,324559580,2175,2175,2175,2175,7
20240618,113800,324544355,2175,2175,2175,2175,0
20240618,113700,324544355,2175,2175,2175,2175,0
20240618,113600,324544355,2175,2175,2175,2175,0
20240618,113500,324544355,2175,2170,2175,2170,121
20240618,113400,324281435,2175,2175,2175,2175,1
20240618,113300,324279260,2175,2175,2175,2175,3
20240618,113200,324272735,2170,2170,2170,2170,0
20240618,113100,324272735,2170,2170,2170,2170,300
20240618,113000,323621735,2170,2170,2170,2170,300
20240618,112900,322970735,2180,2180,2180,2180,0
20240618,112800,322970735,2180,2180,2180,2180,0
20240618,112700,322970735,2180,2180,2180,2180,5
20240618,112600,322959835,2180,2175,2180,2175,303
20240618,112500,322300795,2180,2175,2180,2175,706
20240618,112400,320765215,2170,2170,2170,2170,0
20240618,112300,320765215,2170,2170,2170,2170,0
20240618,112200,320765215,2170,2170,2170,2170,0
20240618,112100,320765215,2170,2170,2170,2170,60
20240618,112000,320635015,2175,2175,2175,2175,70
20240618,111900,320482765,2175,2175,2175,2175,3
20240618,111800,320476240,2170,2175,2175,2170,105
20240618,111700,320248380,2170,2170,2170,2170,300
20240618,111600,319597380,2170,2170,2170,2170,401
20240618,111500,318727210,2175,2170,2175,2170,286
20240618,111400,318105415,2170,2170,2170,2170,200
20240618,111300,317671415,2170,2170,2170,2170,100
20240618,111200,317454415,2175,2175,2175,2175,0
20240618,111100,317454415,2175,2175,2175,2175,0
20240618,111000,317454415,2175,2175,2175,2175,1
20240618,110900,317452240,2175,2175,2175,2175,0
20240618,110800,317452240,2175,2175,2175,2175,0
20240618,110700,317452240,2175,2175,2175,2175,0
20240618,110600,317452240,2175,2175,2175,2175,0
20240618,110500,317452240,2175,2175,2175,2175,3
20240618,110400,317445715,2175,2175,2175,2175,2
20240618,110300,317441365,2175,2175,2175,2170,830
20240618,110200,315637615,2175,2175,2175,2175,0
20240618,110100,315637615,2175,2175,2175,2175,0
20240618,110000,315637615,2175,2175,2175,2175,270
20240618,105900,315050365,2175,2175,2175,2175,0
20240618,105800,315050365,2175,2175,2175,2175,133
20240618,105700,314761090,2175,2175,2175,2175,52
20240618,105600,314647990,2175,2175,2175,2175,0
20240618,105500,314647990,2175,2175,2175,2170,142
20240618,105400,314339395,2175,2175,2175,2170,766
20240618,105300,312674455,2175,2175,2175,2175,0
20240618,105200,312674455,2175,2175,2175,2175,322
20240618,105100,311974105,2175,2175,2175,2175,20
20240618,105000,311930605,2170,2170,2170,2170,0
20240618,104900,311930605,2170,2170,2170,2170,119
20240618,104800,311672375,2175,2175,2175,2175,0
20240618,104700,311672375,2175,2175,2175,2175,0
20240618,104600,311672375,2175,2175,2175,2175,0
20240618,104500,311672375,2175,2175,2175,2175,381
20240618,104400,310843700,2170,2175,2175,2170,107
20240618,104300,310610980,2175,2175,2175,2175,105
20240618,104200,310382605,2175,2175,2175,2175,355
20240618,104100,309610480,2175,2175,2175,2175,0
20240618,104000,309610480,2175,2175,2175,2175,212
20240618,103900,309149380,2175,2175,2175,2175,0
20240618,103800,309149380,2175,2175,2175,2175,0
20240618,103700,309149380,2175,2175,2175,2175,5
20240618,103600,309138505,2170,2170,2170,2170,0
20240618,103500,309138505,2170,2175,2175,2170,812
20240618,103400,307376160,2175,2175,2175,2175,0
20240618,103300,307376160,2175,2175,2175,2175,501
20240618,103200,306286485,2175,2175,2175,2175,307
20240618,103100,305618760,2175,2175,2175,2175,2394
20240618,103000,300411810,2175,2175,2175,2175,745
20240618,102900,298791435,2175,2175,2175,2175,0
20240618,102800,298791435,2175,2175,2175,2175,112
20240618,102700,298547835,2170,2175,2175,2170,4343
20240618,102600,289101910,2175,2175,2175,2175,0
20240618,102500,289101910,2175,2180,2185,2175,5839
20240618,102400,276381495,2185,2190,2190,2180,4348
20240618,102300,266885650,2185,2185,2185,2185,100
20240618,102200,266667150,2185,2185,2185,2185,690
20240618,102100,265159500,2190,2190,2190,2190,2
20240618,102000,265155120,2190,2190,2195,2190,120
20240618,101900,264892070,2190,2190,2190,2190,0
20240618,101800,264892070,2190,2190,2190,2190,0
20240618,101700,264892070,2190,2185,2190,2185,507
20240618,101600,263782655,2195,2190,2195,2185,601
20240618,101500,262468960,2190,2185,2190,2185,74
20240618,101400,262307155,2190,2190,2190,2185,853
20240618,101300,260442435,2195,2195,2195,2195,0
20240618,101200,260442435,2195,2195,2195,2195,10
20240618,101100,260420485,2190,2190,2190,2190,1
20240618,101000,260418295,2190,2190,2190,2190,0
20240618,100900,260418295,2190,2190,2190,2190,38
20240618,100800,260335075,2190,2190,2190,2190,126
20240618,100700,260059135,2190,2190,2190,2190,0
20240618,100600,260059135,2190,2190,2190,2190,4806
20240618,100500,249533995,2190,2190,2190,2190,0
20240618,100400,249533995,2190,2190,2190,2190,0
20240618,100300,249533995,2190,2190,2190,2190,1501
20240618,100200,246246805,2190,2190,2190,2190,200
20240618,100100,245808805,2190,2200,2200,2190,341
20240618,100000,245060765,2195,2200,2200,2195,277
20240618,095900,244451820,2195,2195,2195,2195,18
20240618,095800,244412310,2195,2190,2195,2190,1293
20240618,095700,241574225,2190,2195,2195,2190,34
20240618,095600,241499725,2195,2200,2205,2195,1932
20240618,095500,237256475,2200,2195,2200,2190,522
20240618,095400,236110340,2205,2190,2205,2190,1352
20240618,095300,233149445,2195,2195,2195,2195,1738
20240618,095200,229334535,2195,2195,2195,2195,3
20240618,095100,229327950,2195,2195,2195,2195,100
20240618,095000,229108450,2205,2205,2205,2205,0
20240618,094900,229108450,2205,2205,2205,2205,1998
20240618,094800,224702860,2205,2205,2205,2205,1
20240618,094700,224700655,2200,2200,2200,2200,510
20240618,094600,223578655,2205,2205,2205,2205,0
20240618,094500,223578655,2205,2190,2205,2190,170
20240618,094400,223206055,2190,2190,2190,2190,0
20240618,094300,223206055,2190,2190,2190,2190,2162
20240618,094200,218471275,2190,2195,2205,2190,2778
20240618,094100,212369630,2195,2195,2195,2195,361
20240618,094000,211577235,2200,2205,2205,2195,3190
20240618,093900,204561985,2200,2205,2210,2200,20
20240618,093800,204517900,2205,2210,2215,2205,337
20240618,093700,203774085,2210,2200,2210,2200,4110
20240618,093600,194720735,2200,2200,2200,2190,12
20240618,093500,194694345,2190,2190,2195,2190,487
20240618,093400,193625705,2195,2195,2195,2195,46
20240618,093300,193524735,2195,2195,2195,2195,65
20240618,093200,193382060,2200,2200,2200,2200,1
20240618,093100,193379860,2190,2195,2200,2190,463
20240618,093000,192364180,2190,2200,2200,2190,751
20240618,092900,190714860,2200,2195,2200,2195,50
20240618,092800,190605070,2195,2195,2195,2195,242
20240618,092700,190073880,2190,2190,2195,2190,546
20240618,092600,188878135,2190,2195,2195,2190,234
20240618,092500,188365670,2190,2190,2190,2190,500
20240618,092400,187270670,2195,2190,2195,2190,296
20240618,092300,186620970,2190,2195,2195,2190,263
20240618,092200,186043700,2195,2195,2195,2195,120
20240618,092100,185780300,2195,2195,2200,2195,3622
20240618,092000,177828865,2200,2200,2200,2195,1490
20240618,091900,174555935,2200,2195,2210,2195,1268
20240618,091800,171761280,2195,2180,2200,2180,3039
20240618,091700,165107665,2175,2175,2175,2175,97
20240618,091600,164896690,2175,2180,2180,2175,425
20240618,091500,163970380,2185,2180,2185,2175,1026
20240618,091400,161729385,2175,2175,2180,2175,1003
20240618,091300,159547810,2180,2175,2180,2175,3062
20240618,091200,152879715,2180,2185,2185,2180,1314
20240618,091100,150013695,2195,2220,2220,2195,2997
20240618,091000,143396965,2220,2230,2230,2215,129
20240618,090900,143110075,2210,2205,2235,2200,9223
20240618,090800,122630275,2205,2190,2205,2180,2616
20240618,090700,116891155,2185,2185,2205,2185,445
20240618,090600,115918690,2190,2190,2190,2185,352
20240618,090500,115148475,2215,2215,2220,2185,598
20240618,090400,113823745,2220,2185,2220,2185,7032
20240618,090300,98309255,2180,2175,2180,2170,693
20240618,090200,96799995,2175,2185,2185,2175,2290
20240618,090100,91804180,2195,2225,2230,2185,20406
20240618,090000,46844415,2225,2225,2235,2215,21052