KissMeData/065650/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,194200,2281644140,1382,1382,1382,1382,29958
20240618,194100,2281644140,1382,1382,1382,1382,0
20240618,194000,2281644140,1382,1382,1382,1382,0
20240618,193900,2281644140,1382,1382,1382,1382,0
20240618,193800,2281644140,1382,1382,1382,1382,0
20240618,193700,2281644140,1382,1382,1382,1382,0
20240618,193600,2281644140,1382,1382,1382,1382,0
20240618,193500,2281644140,1382,1382,1382,1382,0
20240618,193400,2281644140,1382,1382,1382,1382,0
20240618,193300,2281644140,1382,1382,1382,1382,0
20240618,193200,2281644140,1382,1382,1382,1382,0
20240618,193100,2281644140,1382,1382,1382,1382,0
20240618,193000,2281644140,1382,1382,1382,1382,0
20240618,192900,2281644140,1382,1382,1382,1382,0
20240618,192800,2281644140,1382,1382,1382,1382,0
20240618,192700,2281644140,1382,1382,1382,1382,0
20240618,192600,2281644140,1382,1382,1382,1382,0
20240618,192500,2281644140,1382,1382,1382,1382,0
20240618,192400,2281644140,1382,1382,1382,1382,0
20240618,192300,2281644140,1382,1382,1382,1382,0
20240618,192200,2281644140,1382,1382,1382,1382,0
20240618,192100,2281644140,1382,1382,1382,1382,0
20240618,192000,2281644140,1382,1382,1382,1382,0
20240618,191900,2281644140,1382,1382,1382,1382,0
20240618,191800,2281644140,1382,1382,1382,1382,0
20240618,191700,2281644140,1382,1382,1382,1382,0
20240618,191600,2281644140,1382,1382,1382,1382,0
20240618,191500,2281644140,1382,1382,1382,1382,0
20240618,191400,2281644140,1382,1382,1382,1382,0
20240618,191300,2281644140,1382,1382,1382,1382,0
20240618,191200,2281644140,1382,1382,1382,1382,29958
20240618,191100,2281644140,1382,1382,1382,1382,0
20240618,191000,2281644140,1382,1382,1382,1382,0
20240618,190900,2281644140,1382,1382,1382,1382,0
20240618,190800,2281644140,1382,1382,1382,1382,0
20240618,190700,2281644140,1382,1382,1382,1382,0
20240618,190600,2281644140,1382,1382,1382,1382,0
20240618,190500,2281644140,1382,1382,1382,1382,0
20240618,190400,2281644140,1382,1382,1382,1382,0
20240618,190300,2281644140,1382,1382,1382,1382,0
20240618,190200,2281644140,1382,1382,1382,1382,0
20240618,190100,2281644140,1382,1382,1382,1382,0
20240618,190000,2281644140,1382,1382,1382,1382,0
20240618,185900,2281644140,1382,1382,1382,1382,0
20240618,185800,2281644140,1382,1382,1382,1382,0
20240618,185700,2281644140,1382,1382,1382,1382,0
20240618,185600,2281644140,1382,1382,1382,1382,0
20240618,185500,2281644140,1382,1382,1382,1382,0
20240618,185400,2281644140,1382,1382,1382,1382,0
20240618,185300,2281644140,1382,1382,1382,1382,0
20240618,185200,2281644140,1382,1382,1382,1382,0
20240618,185100,2281644140,1382,1382,1382,1382,0
20240618,185000,2281644140,1382,1382,1382,1382,0
20240618,184900,2281644140,1382,1382,1382,1382,0
20240618,184800,2281644140,1382,1382,1382,1382,0
20240618,184700,2281644140,1382,1382,1382,1382,0
20240618,184600,2281644140,1382,1382,1382,1382,0
20240618,184500,2281644140,1382,1382,1382,1382,0
20240618,184400,2281644140,1382,1382,1382,1382,0
20240618,184300,2281644140,1382,1382,1382,1382,0
20240618,184200,2281644140,1382,1382,1382,1382,29958
20240618,184100,2281644140,1382,1382,1382,1382,0
20240618,184000,2281644140,1382,1382,1382,1382,0
20240618,183900,2281644140,1382,1382,1382,1382,0
20240618,183800,2281644140,1382,1382,1382,1382,0
20240618,183700,2281644140,1382,1382,1382,1382,0
20240618,183600,2281644140,1382,1382,1382,1382,0
20240618,183500,2281644140,1382,1382,1382,1382,0
20240618,183400,2281644140,1382,1382,1382,1382,0
20240618,183300,2281644140,1382,1382,1382,1382,0
20240618,183200,2281644140,1382,1382,1382,1382,0
20240618,183100,2281644140,1382,1382,1382,1382,0
20240618,183000,2281644140,1382,1382,1382,1382,0
20240618,182900,2281644140,1382,1382,1382,1382,0
20240618,182800,2281644140,1382,1382,1382,1382,0
20240618,182700,2281644140,1382,1382,1382,1382,0
20240618,182600,2281644140,1382,1382,1382,1382,0
20240618,182500,2281644140,1382,1382,1382,1382,0
20240618,182400,2281644140,1382,1382,1382,1382,0
20240618,182300,2281644140,1382,1382,1382,1382,0
20240618,182200,2281644140,1382,1382,1382,1382,0
20240618,182100,2281644140,1382,1382,1382,1382,0
20240618,182000,2281644140,1382,1382,1382,1382,0
20240618,181900,2281644140,1382,1382,1382,1382,0
20240618,181800,2281644140,1382,1382,1382,1382,0
20240618,181700,2281644140,1382,1382,1382,1382,0
20240618,181600,2281644140,1382,1382,1382,1382,0
20240618,181500,2281644140,1382,1382,1382,1382,0
20240618,181400,2281644140,1382,1382,1382,1382,0
20240618,181300,2281644140,1382,1382,1382,1382,0
20240618,181200,2281644140,1382,1382,1382,1382,29958
20240618,181100,2281644140,1382,1382,1382,1382,0
20240618,181000,2281644140,1382,1382,1382,1382,0
20240618,180900,2281644140,1382,1382,1382,1382,0
20240618,180800,2281644140,1382,1382,1382,1382,0
20240618,180700,2281644140,1382,1382,1382,1382,0
20240618,180600,2281644140,1382,1382,1382,1382,0
20240618,180500,2281644140,1382,1382,1382,1382,0
20240618,180400,2281644140,1382,1382,1382,1382,0
20240618,180300,2281644140,1382,1382,1382,1382,0
20240618,180200,2281644140,1382,1382,1382,1382,0
20240618,180100,2281644140,1382,1382,1382,1382,0
20240618,180000,2281644140,1382,1382,1382,1382,0
20240618,175900,2281644140,1382,1382,1382,1382,0
20240618,175800,2281644140,1382,1382,1382,1382,0
20240618,175700,2281644140,1382,1382,1382,1382,0
20240618,175600,2281644140,1382,1382,1382,1382,0
20240618,175500,2281644140,1382,1382,1382,1382,0
20240618,175400,2281644140,1382,1382,1382,1382,0
20240618,175300,2281644140,1382,1382,1382,1382,0
20240618,175200,2281644140,1382,1382,1382,1382,0
20240618,175100,2281644140,1382,1382,1382,1382,0
20240618,175000,2281644140,1382,1382,1382,1382,0
20240618,174900,2281644140,1382,1382,1382,1382,0
20240618,174800,2281644140,1382,1382,1382,1382,0
20240618,174700,2281644140,1382,1382,1382,1382,0
20240618,174600,2281644140,1382,1382,1382,1382,0
20240618,174500,2281644140,1382,1382,1382,1382,0
20240618,174400,2281644140,1382,1382,1382,1382,0
20240618,174300,2281644140,1382,1382,1382,1382,0
20240618,174200,2281644140,1382,1382,1382,1382,29958
20240618,174100,2281644140,1382,1382,1382,1382,0
20240618,174000,2281644140,1382,1382,1382,1382,0
20240618,173900,2281644140,1382,1382,1382,1382,0
20240618,173800,2281644140,1382,1382,1382,1382,0
20240618,173700,2281644140,1382,1382,1382,1382,0
20240618,173600,2281644140,1382,1382,1382,1382,0
20240618,173500,2281644140,1382,1382,1382,1382,0
20240618,173400,2281644140,1382,1382,1382,1382,0
20240618,173300,2281644140,1382,1382,1382,1382,0
20240618,173200,2281644140,1382,1382,1382,1382,0
20240618,173100,2281644140,1382,1382,1382,1382,0
20240618,173000,2281644140,1382,1382,1382,1382,0
20240618,172900,2281644140,1382,1382,1382,1382,0
20240618,172800,2281644140,1382,1382,1382,1382,0
20240618,172700,2281644140,1382,1382,1382,1382,0
20240618,172600,2281644140,1382,1382,1382,1382,0
20240618,172500,2281644140,1382,1382,1382,1382,0
20240618,172400,2281644140,1382,1382,1382,1382,0
20240618,172300,2281644140,1382,1382,1382,1382,0
20240618,172200,2281644140,1382,1382,1382,1382,0
20240618,172100,2281644140,1382,1382,1382,1382,0
20240618,172000,2281644140,1382,1382,1382,1382,0
20240618,171900,2281644140,1382,1382,1382,1382,0
20240618,171800,2281644140,1382,1382,1382,1382,0
20240618,171700,2281644140,1382,1382,1382,1382,0
20240618,171600,2281644140,1382,1382,1382,1382,0
20240618,171500,2281644140,1382,1382,1382,1382,0
20240618,171400,2281644140,1382,1382,1382,1382,0
20240618,171300,2281644140,1382,1382,1382,1382,0
20240618,171200,2281644140,1382,1382,1382,1382,29958
20240618,171100,2281644140,1382,1382,1382,1382,0
20240618,171000,2281644140,1382,1382,1382,1382,0
20240618,170900,2281644140,1382,1382,1382,1382,0
20240618,170800,2281644140,1382,1382,1382,1382,0
20240618,170700,2281644140,1382,1382,1382,1382,0
20240618,170600,2281644140,1382,1382,1382,1382,0
20240618,170500,2281644140,1382,1382,1382,1382,0
20240618,170400,2281644140,1382,1382,1382,1382,0
20240618,170300,2281644140,1382,1382,1382,1382,0
20240618,170200,2281644140,1382,1382,1382,1382,0
20240618,170100,2281644140,1382,1382,1382,1382,0
20240618,170000,2281644140,1382,1382,1382,1382,0
20240618,165900,2281644140,1382,1382,1382,1382,0
20240618,165800,2281644140,1382,1382,1382,1382,0
20240618,165700,2281644140,1382,1382,1382,1382,0
20240618,165600,2281644140,1382,1382,1382,1382,0
20240618,165500,2281644140,1382,1382,1382,1382,0
20240618,165400,2281644140,1382,1382,1382,1382,0
20240618,165300,2281644140,1382,1382,1382,1382,0
20240618,165200,2281644140,1382,1382,1382,1382,0
20240618,165100,2281644140,1382,1382,1382,1382,0
20240618,165000,2281644140,1382,1382,1382,1382,0
20240618,164900,2281644140,1382,1382,1382,1382,0
20240618,164800,2281644140,1382,1382,1382,1382,0
20240618,164700,2281644140,1382,1382,1382,1382,0
20240618,164600,2281644140,1382,1382,1382,1382,0
20240618,164500,2281644140,1382,1382,1382,1382,0
20240618,164400,2281644140,1382,1382,1382,1382,0
20240618,164300,2281644140,1382,1382,1382,1382,0
20240618,164200,2281644140,1382,1382,1382,1382,29958
20240618,164100,2281644140,1382,1382,1382,1382,0
20240618,164000,2281644140,1382,1382,1382,1382,0
20240618,163900,2281644140,1382,1382,1382,1382,0
20240618,163800,2281644140,1382,1382,1382,1382,0
20240618,163700,2281644140,1382,1382,1382,1382,0
20240618,163600,2281644140,1382,1382,1382,1382,0
20240618,163500,2281644140,1382,1382,1382,1382,0
20240618,163400,2281644140,1382,1382,1382,1382,0
20240618,163300,2281644140,1382,1382,1382,1382,0
20240618,163200,2281644140,1382,1382,1382,1382,0
20240618,163100,2281644140,1382,1382,1382,1382,0
20240618,163000,2281644140,1382,1382,1382,1382,0
20240618,162900,2281644140,1382,1382,1382,1382,0
20240618,162800,2281644140,1382,1382,1382,1382,0
20240618,162700,2281644140,1382,1382,1382,1382,0
20240618,162600,2281644140,1382,1382,1382,1382,0
20240618,162500,2281644140,1382,1382,1382,1382,0
20240618,162400,2281644140,1382,1382,1382,1382,0
20240618,162300,2281644140,1382,1382,1382,1382,0
20240618,162200,2281644140,1382,1382,1382,1382,0
20240618,162100,2281644140,1382,1382,1382,1382,0
20240618,162000,2281644140,1382,1382,1382,1382,0
20240618,161900,2281644140,1382,1382,1382,1382,0
20240618,161800,2281644140,1382,1382,1382,1382,0
20240618,161700,2281644140,1382,1382,1382,1382,0
20240618,161600,2281644140,1382,1382,1382,1382,0
20240618,161500,2281644140,1382,1382,1382,1382,0
20240618,161400,2281644140,1382,1382,1382,1382,0
20240618,161300,2281644140,1382,1382,1382,1382,0
20240618,161200,2281644140,1382,1382,1382,1382,29958
20240618,161100,2281644140,1382,1382,1382,1382,0
20240618,161000,2281644140,1382,1382,1382,1382,0
20240618,160900,2281644140,1382,1382,1382,1382,0
20240618,160800,2281644140,1382,1382,1382,1382,0
20240618,160700,2281644140,1382,1382,1382,1382,0
20240618,160600,2281644140,1382,1382,1382,1382,0
20240618,160500,2281644140,1382,1382,1382,1382,0
20240618,160400,2281644140,1382,1382,1382,1382,0
20240618,160300,2281644140,1382,1382,1382,1382,0
20240618,160200,2281644140,1382,1382,1382,1382,0
20240618,160100,2281644140,1382,1382,1382,1382,0
20240618,160000,2281644140,1382,1382,1382,1382,0
20240618,155900,2281644140,1382,1382,1382,1382,0
20240618,155800,2281644140,1382,1382,1382,1382,0
20240618,155700,2281644140,1382,1382,1382,1382,0
20240618,155600,2281644140,1382,1382,1382,1382,0
20240618,155500,2281644140,1382,1382,1382,1382,0
20240618,155400,2281644140,1382,1382,1382,1382,0
20240618,155300,2281644140,1382,1382,1382,1382,0
20240618,155200,2281644140,1382,1382,1382,1382,0
20240618,155100,2281644140,1382,1382,1382,1382,0
20240618,155000,2281644140,1382,1382,1382,1382,0
20240618,154900,2281644140,1382,1382,1382,1382,0
20240618,154800,2281644140,1382,1382,1382,1382,0
20240618,154700,2281644140,1382,1382,1382,1382,0
20240618,154600,2281644140,1382,1382,1382,1382,0
20240618,154500,2281644140,1382,1382,1382,1382,0
20240618,154400,2281644140,1382,1382,1382,1382,0
20240618,154300,2281644140,1382,1382,1382,1382,0
20240618,154200,2281644140,1382,1382,1382,1382,29958
20240618,154100,2281644140,1382,1382,1382,1382,0
20240618,154000,2281644140,1382,1382,1382,1382,0
20240618,153900,2281644140,1382,1382,1382,1382,0
20240618,153800,2281644140,1382,1382,1382,1382,0
20240618,153700,2281644140,1382,1382,1382,1382,0
20240618,153600,2281644140,1382,1382,1382,1382,0
20240618,153500,2281644140,1382,1382,1382,1382,0
20240618,153400,2281644140,1382,1382,1382,1382,0
20240618,153300,2281644140,1382,1382,1382,1382,0
20240618,153200,2281644140,1382,1382,1382,1382,0
20240618,153100,2281644140,1382,1382,1382,1382,0
20240618,153000,2281644140,1382,1382,1382,1382,29958
20240618,152900,2240242184,1396,1396,1396,1396,0
20240618,152800,2240242184,1396,1396,1396,1396,0
20240618,152700,2240242184,1396,1396,1396,1396,0
20240618,152600,2240242184,1396,1396,1396,1396,0
20240618,152500,2240242184,1396,1396,1396,1396,0
20240618,152400,2240242184,1396,1396,1396,1396,0
20240618,152300,2240242184,1396,1396,1396,1396,0
20240618,152200,2240242184,1396,1396,1396,1396,0
20240618,152100,2240242184,1396,1396,1396,1396,0
20240618,152000,2240242184,1396,1396,1396,1396,0
20240618,151900,2240242184,1396,1428,1429,1366,12163
20240618,151800,2223292350,1429,1415,1429,1388,55696
20240618,151700,2143981587,1419,1391,1419,1391,33558
20240618,151600,2097053269,1397,1389,1397,1374,22666
20240618,151500,2065557499,1390,1374,1390,1374,21658
20240618,151400,2035585105,1374,1351,1374,1350,23008
20240618,151300,2004226177,1359,1359,1359,1359,0
20240618,151200,2004226177,1359,1350,1359,1350,682
20240618,151100,2003305468,1359,1358,1359,1358,2946
20240618,151000,1999304799,1358,1359,1360,1350,1850
20240618,150900,1996807177,1359,1362,1362,1359,202
20240618,150800,1996532247,1362,1362,1362,1356,308
20240618,150700,1996113939,1363,1356,1363,1356,159
20240618,150600,1995898223,1356,1356,1356,1356,1676
20240618,150500,1993625567,1356,1356,1356,1356,137
20240618,150400,1993439795,1356,1356,1356,1356,1975
20240618,150300,1990761695,1356,1356,1356,1356,15
20240618,150200,1990741355,1356,1356,1356,1356,8
20240618,150100,1990730507,1356,1356,1356,1356,1
20240618,150000,1990729151,1354,1349,1356,1349,2376
20240618,145900,1987520580,1349,1350,1350,1349,70
20240618,145800,1987426110,1357,1357,1357,1357,0
20240618,145700,1987426110,1357,1350,1357,1350,504
20240618,145600,1986745689,1351,1357,1357,1351,110
20240618,145500,1986597049,1357,1352,1357,1352,678
20240618,145400,1985680293,1357,1358,1358,1357,36
20240618,145300,1985631416,1358,1358,1358,1358,25
20240618,145200,1985597466,1358,1358,1358,1358,5
20240618,145100,1985590676,1358,1357,1358,1357,2
20240618,145000,1985587961,1357,1357,1357,1357,508
20240618,144900,1984898605,1357,1357,1357,1357,201
20240618,144800,1984625848,1357,1356,1357,1356,583
20240618,144700,1983835299,1356,1358,1358,1356,48
20240618,144600,1983770127,1358,1358,1358,1358,31
20240618,144500,1983728029,1354,1358,1358,1354,28
20240618,144400,1983690009,1358,1358,1358,1358,8
20240618,144300,1983679145,1358,1358,1358,1358,9
20240618,144200,1983666923,1358,1355,1358,1353,5174
20240618,144100,1976660453,1363,1364,1364,1363,9
20240618,144000,1976648181,1364,1365,1365,1364,9
20240618,143900,1976635901,1365,1363,1365,1363,3004
20240618,143800,1972537376,1364,1364,1364,1364,1506
20240618,143700,1970483192,1364,1362,1364,1362,8
20240618,143600,1970472287,1364,1364,1364,1354,165
20240618,143500,1970247920,1362,1356,1365,1356,714
20240618,143400,1969279015,1353,1351,1353,1351,888
20240618,143300,1968078527,1351,1349,1353,1349,407
20240618,143200,1967528122,1353,1343,1356,1343,1989
20240618,143100,1964853248,1343,1343,1343,1343,4
20240618,143000,1964847876,1338,1336,1338,1326,1520
20240618,142900,1962821156,1343,1367,1370,1321,5920
20240618,142800,1954887422,1371,1372,1372,1371,14
20240618,142700,1954868218,1372,1371,1372,1367,174
20240618,142600,1954629532,1373,1373,1380,1368,1803
20240618,142500,1952150014,1373,1358,1380,1345,6794
20240618,142400,1942824217,1369,1345,1370,1337,16019
20240618,142300,1921075379,1346,1322,1350,1322,28923
20240618,142200,1882623181,1322,1323,1323,1322,36
20240618,142100,1882575588,1323,1323,1323,1323,606
20240618,142000,1881773850,1323,1323,1323,1323,342
20240618,141900,1881321384,1323,1323,1323,1323,14
20240618,141800,1881302862,1323,1320,1323,1320,879
20240618,141700,1880141417,1320,1320,1320,1320,40
20240618,141600,1880088617,1320,1319,1320,1319,670
20240618,141500,1879204418,1319,1319,1319,1319,3800
20240618,141400,1874192218,1319,1319,1319,1319,0
20240618,141300,1874192218,1319,1314,1319,1314,479
20240618,141200,1873562807,1313,1313,1313,1313,0
20240618,141100,1873562807,1313,1313,1313,1313,0
20240618,141000,1873562807,1313,1320,1320,1313,20305
20240618,140900,1846840088,1320,1321,1323,1320,1494
20240618,140800,1844866785,1323,1323,1323,1323,1000
20240618,140700,1843543785,1323,1323,1323,1323,0
20240618,140600,1843543785,1323,1323,1323,1323,4
20240618,140500,1843538493,1320,1320,1320,1320,0
20240618,140400,1843538493,1320,1320,1320,1320,25
20240618,140300,1843505493,1322,1322,1322,1322,1000
20240618,140200,1842183493,1322,1322,1322,1322,0
20240618,140100,1842183493,1322,1320,1322,1320,16
20240618,140000,1842162367,1320,1320,1320,1320,657
20240618,135900,1841295127,1320,1320,1320,1320,9
20240618,135800,1841283247,1317,1319,1319,1317,148
20240618,135700,1841088323,1317,1316,1317,1316,506
20240618,135600,1840422079,1317,1317,1317,1317,1
20240618,135500,1840420762,1311,1311,1311,1311,200
20240618,135400,1840158562,1312,1320,1320,1312,13083
20240618,135300,1822965539,1320,1324,1324,1320,1005
20240618,135200,1821638919,1324,1320,1326,1319,8330
20240618,135100,1810605567,1320,1320,1320,1320,1224
20240618,135000,1808989887,1320,1320,1320,1320,6000
20240618,134900,1801069887,1320,1321,1324,1320,5894
20240618,134800,1793286202,1321,1321,1321,1321,501
20240618,134700,1792624381,1324,1324,1324,1324,377
20240618,134600,1792125233,1324,1320,1325,1320,1291
20240618,134500,1790420431,1323,1324,1325,1320,4833
20240618,134400,1784038775,1325,1324,1325,1324,8
20240618,134300,1784028182,1325,1325,1325,1325,1600
20240618,134200,1781908182,1325,1325,1325,1325,1000
20240618,134100,1780583182,1325,1314,1325,1313,12964
20240618,134000,1763522439,1315,1316,1327,1315,4198
20240618,133900,1757992882,1327,1319,1327,1319,5141
20240618,133800,1751191552,1318,1316,1318,1316,7266
20240618,133700,1741617172,1312,1312,1312,1312,200
20240618,133600,1741354772,1317,1317,1317,1317,0
20240618,133500,1741354772,1317,1310,1317,1310,28
20240618,133400,1741318036,1316,1310,1316,1310,3923
20240618,133300,1736178900,1309,1314,1314,1309,18649
20240618,133200,1711739864,1318,1316,1318,1316,12
20240618,133100,1711724070,1313,1317,1317,1313,253
20240618,133000,1711391721,1313,1313,1313,1313,219
20240618,132900,1711104174,1317,1317,1317,1313,437
20240618,132800,1710530377,1318,1317,1318,1317,6
20240618,132700,1710522474,1317,1317,1317,1313,1585
20240618,132600,1708441309,1318,1318,1318,1312,5850
20240618,132500,1700757089,1318,1318,1318,1318,1772
20240618,132400,1698421593,1318,1316,1318,1316,236
20240618,132300,1698110575,1318,1319,1319,1318,71
20240618,132200,1698016990,1319,1320,1320,1319,497
20240618,132100,1697361069,1320,1320,1320,1319,209
20240618,132000,1697085389,1321,1321,1321,1321,63
20240618,131900,1697002166,1321,1310,1321,1310,2329
20240618,131800,1693951165,1305,1312,1312,1305,15003
20240618,131700,1674319970,1312,1316,1316,1312,11709
20240618,131600,1658927077,1316,1322,1322,1316,19921
20240618,131500,1632650649,1321,1325,1325,1321,6196
20240618,131400,1624454545,1324,1329,1329,1324,4244
20240618,131300,1618833131,1329,1329,1329,1329,425
20240618,131200,1618268306,1329,1329,1329,1329,1
20240618,131100,1618266977,1329,1329,1329,1329,20
20240618,131000,1618240397,1329,1329,1329,1329,64
20240618,130900,1618155341,1329,1328,1330,1325,3404
20240618,130800,1613639012,1329,1329,1329,1329,19
20240618,130700,1613613761,1324,1327,1329,1324,3961
20240618,130600,1608354817,1327,1326,1328,1326,11
20240618,130500,1608340226,1328,1328,1328,1328,101
20240618,130400,1608206098,1327,1323,1328,1320,11629
20240618,130300,1592850266,1323,1325,1329,1323,3601
20240618,130200,1588080712,1328,1328,1328,1328,100
20240618,130100,1587947912,1324,1329,1329,1324,5878
20240618,130000,1580152050,1337,1339,1339,1337,487
20240618,125900,1579499959,1328,1336,1336,1328,1352
20240618,125800,1577702901,1330,1336,1336,1330,357
20240618,125700,1577228001,1336,1330,1336,1330,357
20240618,125600,1576752855,1330,1329,1330,1325,934
20240618,125500,1575511392,1329,1328,1329,1328,477
20240618,125400,1574877461,1324,1324,1324,1324,3891
20240618,125300,1569725777,1324,1326,1329,1323,7257
20240618,125200,1560108715,1330,1335,1340,1326,15427
20240618,125100,1539601850,1343,1338,1345,1333,3245
20240618,125000,1535253445,1334,1336,1336,1334,1703
20240618,124900,1532979984,1338,1344,1344,1337,450
20240618,124800,1532377583,1345,1344,1345,1344,1760
20240618,124700,1530012092,1344,1345,1345,1337,2415
20240618,124600,1526780284,1345,1345,1345,1345,7
20240618,124500,1526770869,1342,1345,1345,1342,147
20240618,124400,1526573487,1345,1345,1345,1345,10
20240618,124300,1526560037,1344,1344,1344,1344,23
20240618,124200,1526529125,1342,1342,1342,1342,100
20240618,124100,1526394925,1342,1342,1342,1342,30
20240618,124000,1526354665,1338,1338,1338,1338,0
20240618,123900,1526354665,1338,1340,1340,1338,3013
20240618,123800,1522322085,1342,1342,1342,1342,200
20240618,123700,1522053685,1342,1350,1350,1342,14846
20240618,123600,1502079898,1350,1351,1351,1350,5028
20240618,123500,1495291073,1352,1356,1356,1352,1385
20240618,123400,1493417498,1354,1355,1355,1354,83
20240618,123300,1493305064,1357,1357,1357,1357,1
20240618,123200,1493303707,1355,1359,1359,1355,1945
20240618,123100,1490665046,1359,1361,1361,1359,504
20240618,123000,1489979800,1361,1361,1361,1361,123
20240618,122900,1489812397,1366,1367,1367,1360,4444
20240618,122800,1483761922,1369,1370,1370,1369,139
20240618,122700,1483571624,1370,1370,1370,1370,13
20240618,122600,1483553814,1370,1369,1370,1369,37
20240618,122500,1483503159,1369,1369,1369,1369,239
20240618,122400,1483175968,1369,1369,1369,1369,134
20240618,122300,1482992522,1369,1369,1369,1369,23
20240618,122200,1482961035,1369,1369,1369,1369,20
20240618,122100,1482933655,1370,1370,1370,1370,0
20240618,122000,1482933655,1370,1370,1370,1369,975
20240618,121900,1481598836,1371,1370,1371,1370,130
20240618,121800,1481420686,1369,1369,1369,1369,280
20240618,121700,1481037366,1367,1367,1367,1367,1066
20240618,121600,1479580144,1366,1366,1366,1366,0
20240618,121500,1479580144,1366,1366,1366,1366,560
20240618,121400,1478815184,1366,1365,1366,1365,6910
20240618,121300,1469382934,1365,1365,1365,1365,600
20240618,121200,1468563934,1364,1364,1364,1364,1234
20240618,121100,1466880758,1364,1362,1364,1362,5
20240618,121000,1466873946,1364,1364,1364,1360,126
20240618,120900,1466702498,1362,1366,1366,1362,15
20240618,120800,1466682050,1366,1366,1366,1366,11
20240618,120700,1466667024,1366,1366,1366,1366,73
20240618,120600,1466567306,1367,1367,1367,1367,0
20240618,120500,1466567306,1367,1367,1367,1367,1
20240618,120400,1466565939,1355,1367,1367,1355,2501
20240618,120300,1463174837,1357,1371,1371,1357,2942
20240618,120200,1459181991,1362,1362,1362,1362,143
20240618,120100,1458987225,1362,1362,1362,1362,375
20240618,120000,1458476475,1362,1362,1362,1362,852
20240618,115900,1457316051,1362,1362,1362,1362,0
20240618,115800,1457316051,1362,1362,1362,1362,5
20240618,115700,1457309241,1362,1362,1362,1362,1
20240618,115600,1457307879,1356,1361,1361,1356,852
20240618,115500,1456152512,1362,1358,1362,1358,2325
20240618,115400,1452986108,1358,1357,1358,1357,170
20240618,115300,1452755265,1357,1354,1357,1354,1507
20240618,115200,1450713272,1352,1351,1352,1351,2593
20240618,115100,1447209129,1351,1351,1351,1351,4
20240618,115000,1447203725,1351,1351,1351,1351,3
20240618,114900,1447199672,1351,1351,1351,1350,14
20240618,114800,1447180765,1351,1351,1351,1351,56
20240618,114700,1447105109,1351,1351,1351,1351,4
20240618,114600,1447099705,1351,1351,1351,1351,5
20240618,114500,1447092950,1351,1351,1351,1347,6
20240618,114400,1447084848,1351,1350,1351,1350,855
20240618,114300,1445930594,1350,1350,1350,1350,49
20240618,114200,1445864444,1350,1350,1350,1350,0
20240618,114100,1445864444,1350,1350,1350,1350,1211
20240618,114000,1444229594,1350,1350,1350,1350,0
20240618,113900,1444229594,1350,1350,1350,1350,0
20240618,113800,1444229594,1350,1350,1350,1350,0
20240618,113700,1444229594,1350,1350,1350,1350,100
20240618,113600,1444094594,1350,1349,1350,1349,3610
20240618,113500,1439222587,1343,1343,1343,1343,0
20240618,113400,1439222587,1343,1352,1352,1343,2263
20240618,113300,1436176203,1352,1349,1355,1347,153
20240618,113200,1435969353,1347,1347,1347,1347,500
20240618,113100,1435295853,1345,1349,1349,1345,221
20240618,113000,1434997740,1349,1349,1349,1349,128
20240618,112900,1434825068,1349,1349,1349,1349,4
20240618,112800,1434819672,1342,1342,1342,1342,114
20240618,112700,1434666684,1342,1342,1342,1342,2416
20240618,112600,1431424412,1342,1341,1342,1338,7380
20240618,112500,1421527191,1342,1346,1348,1342,2204
20240618,112400,1418569401,1342,1342,1342,1342,689
20240618,112300,1417644763,1342,1347,1347,1342,6016
20240618,112200,1409564235,1351,1351,1351,1351,1210
20240618,112100,1407929525,1341,1334,1341,1334,2699
20240618,112000,1404323161,1330,1332,1332,1330,4947
20240618,111900,1397738269,1332,1336,1336,1332,5802
20240618,111800,1389998202,1337,1342,1342,1337,2764
20240618,111700,1386296836,1349,1348,1349,1348,200
20240618,111600,1386027077,1351,1342,1351,1341,1093
20240618,111500,1384560522,1342,1361,1361,1342,517
20240618,111400,1383866372,1360,1342,1362,1337,9281
20240618,111300,1371340044,1342,1344,1344,1336,41666
20240618,111200,1315606018,1344,1354,1354,1344,8506
20240618,111100,1304148364,1354,1356,1361,1348,15651
20240618,111000,1282994615,1366,1365,1366,1354,3130
20240618,110900,1278737382,1366,1376,1376,1366,11618
20240618,110800,1262813658,1379,1380,1380,1377,461
20240618,110700,1262178047,1387,1389,1389,1380,5023
20240618,110600,1255246144,1380,1380,1380,1380,10859
20240618,110500,1240260724,1380,1381,1381,1380,11908
20240618,110400,1223816917,1389,1386,1389,1386,1247
20240618,110300,1222086148,1386,1386,1386,1386,1
20240618,110200,1222084762,1387,1385,1387,1385,3062
20240618,110100,1217839726,1380,1382,1382,1380,123
20240618,110000,1217669778,1379,1382,1382,1379,363
20240618,105900,1217169180,1382,1380,1384,1379,3173
20240618,105800,1212792648,1375,1380,1380,1374,4612
20240618,105700,1206451191,1375,1379,1379,1375,601
20240618,105600,1205624640,1379,1379,1379,1379,1000
20240618,105500,1204245640,1379,1379,1379,1379,160
20240618,105400,1204025000,1386,1386,1386,1386,50
20240618,105300,1203955700,1386,1375,1386,1375,3943
20240618,105200,1198523768,1376,1376,1376,1376,5
20240618,105100,1198516888,1369,1380,1380,1369,6099
20240618,105000,1190154919,1376,1380,1380,1376,1567
20240618,104900,1187992794,1380,1389,1389,1375,3848
20240618,104800,1182686333,1391,1390,1391,1386,2194
20240618,104700,1179637435,1390,1383,1390,1383,11357
20240618,104600,1163881744,1383,1380,1389,1359,8480
20240618,104500,1152156919,1381,1374,1381,1374,5030
20240618,104400,1145230875,1374,1368,1374,1368,2852
20240618,104300,1141320769,1367,1363,1367,1363,1322
20240618,104200,1139514938,1363,1362,1363,1362,491
20240618,104100,1138845778,1353,1353,1353,1353,0
20240618,104000,1138845778,1353,1365,1365,1353,2
20240618,103900,1138843060,1368,1364,1368,1364,640
20240618,103800,1137968170,1369,1357,1369,1357,1600
20240618,103700,1135786235,1357,1351,1357,1351,2567
20240618,103600,1132309692,1349,1354,1354,1344,16114
20240618,103500,1110576761,1355,1357,1359,1355,2172
20240618,103400,1107628424,1357,1360,1360,1352,2392
20240618,103300,1104383570,1360,1372,1373,1352,4635
20240618,103200,1098048034,1370,1355,1370,1347,3751
20240618,103100,1092941451,1359,1363,1365,1348,10346
20240618,103000,1078951335,1356,1359,1364,1356,7620
20240618,102900,1068588145,1360,1360,1363,1360,5785
20240618,102800,1060716391,1360,1358,1362,1352,7462
20240618,102700,1050595497,1358,1360,1364,1354,6186
20240618,102600,1042194361,1360,1350,1360,1350,4046
20240618,102500,1036710614,1350,1337,1356,1337,11300
20240618,102400,1021434555,1350,1346,1355,1331,4874
20240618,102300,1014870210,1346,1335,1348,1326,10197
20240618,102200,1001206853,1335,1327,1335,1321,5179
20240618,102100,994329293,1321,1320,1321,1320,11173
20240618,102000,979570933,1320,1313,1320,1311,4655
20240618,101900,973438257,1306,1318,1320,1306,26465
20240618,101800,938684223,1319,1327,1327,1317,2063
20240618,101700,935963028,1317,1314,1330,1310,6914
20240618,101600,926852076,1314,1321,1321,1305,18993
20240618,101500,901882651,1320,1325,1325,1319,4128
20240618,101400,896428556,1325,1330,1330,1316,23984
20240618,101300,864691645,1330,1339,1339,1326,9166
20240618,101200,852507169,1339,1337,1350,1327,27713
20240618,101100,815511799,1337,1322,1337,1321,12628
20240618,101000,798753431,1334,1285,1337,1280,41026
20240618,100900,745080467,1274,1330,1330,1274,30826
20240618,100800,704778136,1330,1350,1357,1330,28475
20240618,100700,666559623,1349,1360,1360,1348,18957
20240618,100600,640943658,1360,1371,1372,1357,26551
20240618,100500,604694700,1372,1374,1374,1371,3025
20240618,100400,600540380,1374,1378,1378,1374,5412
20240618,100300,593097947,1378,1382,1382,1377,4958
20240618,100200,586264492,1383,1388,1388,1382,6973
20240618,100100,576600174,1390,1392,1393,1390,2354
20240618,100000,573323471,1392,1380,1392,1380,6921
20240618,095900,563744072,1380,1370,1383,1370,10840
20240618,095800,548815038,1371,1379,1380,1365,58365
20240618,095700,468672611,1376,1392,1405,1376,47456
20240618,095600,402733157,1393,1403,1404,1385,17185
20240618,095500,378774236,1403,1403,1415,1400,53898
20240618,095400,303150505,1340,1340,1340,1340,0
20240618,095300,303150505,1340,1425,1425,1340,25695
20240618,095200,266855702,1425,1427,1432,1425,10060
20240618,095100,252491255,1427,1432,1432,1427,6690
20240618,095000,242927759,1432,1442,1442,1432,22304
20240618,094900,210942926,1443,1442,1443,1439,1732
20240618,094800,208449704,1443,1443,1443,1443,50
20240618,094700,208377554,1444,1443,1446,1440,1529
20240618,094600,206167014,1445,1447,1447,1445,53
20240618,094500,206090427,1439,1440,1440,1439,2003
20240618,094400,203206110,1439,1441,1441,1439,5183
20240618,094300,195745690,1441,1441,1441,1441,2800
20240618,094200,191710890,1441,1445,1447,1441,5322
20240618,094100,184029730,1446,1445,1446,1445,1051
20240618,094000,182510014,1446,1444,1446,1444,299
20240618,093900,182077858,1444,1444,1445,1444,473
20240618,093800,181394545,1444,1444,1444,1444,638
20240618,093700,180473273,1444,1444,1444,1444,764
20240618,093600,179370057,1447,1444,1447,1444,1823
20240618,093500,176736145,1444,1444,1444,1444,68
20240618,093400,176637953,1444,1445,1445,1444,6
20240618,093300,176629288,1445,1445,1445,1445,400
20240618,093200,176051288,1444,1448,1448,1444,6923
20240618,093100,166045532,1447,1449,1449,1447,2504
20240618,093000,162420957,1450,1450,1450,1450,2777
20240618,092900,158394307,1450,1450,1450,1450,0
20240618,092800,158394307,1450,1455,1455,1450,3100
20240618,092700,153884307,1455,1448,1457,1447,3496
20240618,092600,148818048,1449,1448,1449,1448,5469
20240618,092500,140898660,1445,1445,1445,1445,2114
20240618,092400,137843930,1441,1444,1444,1441,367
20240618,092300,137314282,1441,1441,1441,1440,871
20240618,092200,136059492,1441,1442,1442,1440,9048
20240618,092100,123020388,1442,1447,1447,1442,7376
20240618,092000,112365091,1447,1455,1455,1445,17896
20240618,091900,86475551,1456,1468,1468,1456,58
20240618,091800,86390848,1468,1455,1468,1455,9330
20240618,091700,72806884,1452,1450,1452,1450,8449
20240618,091600,60545377,1451,1448,1451,1448,347
20240618,091500,60042891,1448,1452,1452,1448,3402
20240618,091400,55110679,1452,1456,1456,1451,5298
20240618,091300,47414249,1456,1456,1456,1456,716
20240618,091200,46371753,1456,1456,1456,1456,183
20240618,091100,46105305,1456,1455,1456,1455,2690
20240618,091000,42191325,1455,1462,1462,1452,7985
20240618,090900,30542253,1454,1455,1455,1453,3853
20240618,090800,24941693,1454,1462,1463,1454,3791
20240618,090700,19411583,1463,1470,1470,1463,300
20240618,090600,18971283,1474,1474,1474,1474,2610
20240618,090500,15124143,1474,1474,1474,1474,1276
20240618,090400,13243319,1460,1460,1460,1460,0
20240618,090300,13243319,1460,1461,1461,1460,350
20240618,090200,12732285,1460,1462,1462,1460,1705
20240618,090100,10242535,1460,1460,1467,1460,2717
20240618,090000,6275511,1467,1480,1480,1467,4257