KissMeData/435380/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,213000,25238470,2160,2160,2160,2160,26
20240618,212900,25238470,2160,2160,2160,2160,0
20240618,212800,25238470,2160,2160,2160,2160,0
20240618,212700,25238470,2160,2160,2160,2160,0
20240618,212600,25238470,2160,2160,2160,2160,0
20240618,212500,25238470,2160,2160,2160,2160,0
20240618,212400,25238470,2160,2160,2160,2160,0
20240618,212300,25238470,2160,2160,2160,2160,0
20240618,212200,25238470,2160,2160,2160,2160,0
20240618,212100,25238470,2160,2160,2160,2160,0
20240618,212000,25238470,2160,2160,2160,2160,0
20240618,211900,25238470,2160,2160,2160,2160,0
20240618,211800,25238470,2160,2160,2160,2160,0
20240618,211700,25238470,2160,2160,2160,2160,0
20240618,211600,25238470,2160,2160,2160,2160,0
20240618,211500,25238470,2160,2160,2160,2160,0
20240618,211400,25238470,2160,2160,2160,2160,0
20240618,211300,25238470,2160,2160,2160,2160,0
20240618,211200,25238470,2160,2160,2160,2160,0
20240618,211100,25238470,2160,2160,2160,2160,0
20240618,211000,25238470,2160,2160,2160,2160,0
20240618,210900,25238470,2160,2160,2160,2160,0
20240618,210800,25238470,2160,2160,2160,2160,0
20240618,210700,25238470,2160,2160,2160,2160,0
20240618,210600,25238470,2160,2160,2160,2160,0
20240618,210500,25238470,2160,2160,2160,2160,0
20240618,210400,25238470,2160,2160,2160,2160,0
20240618,210300,25238470,2160,2160,2160,2160,0
20240618,210200,25238470,2160,2160,2160,2160,0
20240618,210100,25238470,2160,2160,2160,2160,0
20240618,210000,25238470,2160,2160,2160,2160,26
20240618,205900,25238470,2160,2160,2160,2160,0
20240618,205800,25238470,2160,2160,2160,2160,0
20240618,205700,25238470,2160,2160,2160,2160,0
20240618,205600,25238470,2160,2160,2160,2160,0
20240618,205500,25238470,2160,2160,2160,2160,0
20240618,205400,25238470,2160,2160,2160,2160,0
20240618,205300,25238470,2160,2160,2160,2160,0
20240618,205200,25238470,2160,2160,2160,2160,0
20240618,205100,25238470,2160,2160,2160,2160,0
20240618,205000,25238470,2160,2160,2160,2160,0
20240618,204900,25238470,2160,2160,2160,2160,0
20240618,204800,25238470,2160,2160,2160,2160,0
20240618,204700,25238470,2160,2160,2160,2160,0
20240618,204600,25238470,2160,2160,2160,2160,0
20240618,204500,25238470,2160,2160,2160,2160,0
20240618,204400,25238470,2160,2160,2160,2160,0
20240618,204300,25238470,2160,2160,2160,2160,0
20240618,204200,25238470,2160,2160,2160,2160,0
20240618,204100,25238470,2160,2160,2160,2160,0
20240618,204000,25238470,2160,2160,2160,2160,0
20240618,203900,25238470,2160,2160,2160,2160,0
20240618,203800,25238470,2160,2160,2160,2160,0
20240618,203700,25238470,2160,2160,2160,2160,0
20240618,203600,25238470,2160,2160,2160,2160,0
20240618,203500,25238470,2160,2160,2160,2160,0
20240618,203400,25238470,2160,2160,2160,2160,0
20240618,203300,25238470,2160,2160,2160,2160,0
20240618,203200,25238470,2160,2160,2160,2160,0
20240618,203100,25238470,2160,2160,2160,2160,0
20240618,203000,25238470,2160,2160,2160,2160,26
20240618,202900,25238470,2160,2160,2160,2160,0
20240618,202800,25238470,2160,2160,2160,2160,0
20240618,202700,25238470,2160,2160,2160,2160,0
20240618,202600,25238470,2160,2160,2160,2160,0
20240618,202500,25238470,2160,2160,2160,2160,0
20240618,202400,25238470,2160,2160,2160,2160,0
20240618,202300,25238470,2160,2160,2160,2160,0
20240618,202200,25238470,2160,2160,2160,2160,0
20240618,202100,25238470,2160,2160,2160,2160,0
20240618,202000,25238470,2160,2160,2160,2160,0
20240618,201900,25238470,2160,2160,2160,2160,0
20240618,201800,25238470,2160,2160,2160,2160,0
20240618,201700,25238470,2160,2160,2160,2160,0
20240618,201600,25238470,2160,2160,2160,2160,0
20240618,201500,25238470,2160,2160,2160,2160,0
20240618,201400,25238470,2160,2160,2160,2160,0
20240618,201300,25238470,2160,2160,2160,2160,0
20240618,201200,25238470,2160,2160,2160,2160,0
20240618,201100,25238470,2160,2160,2160,2160,0
20240618,201000,25238470,2160,2160,2160,2160,0
20240618,200900,25238470,2160,2160,2160,2160,0
20240618,200800,25238470,2160,2160,2160,2160,0
20240618,200700,25238470,2160,2160,2160,2160,0
20240618,200600,25238470,2160,2160,2160,2160,0
20240618,200500,25238470,2160,2160,2160,2160,0
20240618,200400,25238470,2160,2160,2160,2160,0
20240618,200300,25238470,2160,2160,2160,2160,0
20240618,200200,25238470,2160,2160,2160,2160,0
20240618,200100,25238470,2160,2160,2160,2160,0
20240618,200000,25238470,2160,2160,2160,2160,26
20240618,195900,25238470,2160,2160,2160,2160,0
20240618,195800,25238470,2160,2160,2160,2160,0
20240618,195700,25238470,2160,2160,2160,2160,0
20240618,195600,25238470,2160,2160,2160,2160,0
20240618,195500,25238470,2160,2160,2160,2160,0
20240618,195400,25238470,2160,2160,2160,2160,0
20240618,195300,25238470,2160,2160,2160,2160,0
20240618,195200,25238470,2160,2160,2160,2160,0
20240618,195100,25238470,2160,2160,2160,2160,0
20240618,195000,25238470,2160,2160,2160,2160,0
20240618,194900,25238470,2160,2160,2160,2160,0
20240618,194800,25238470,2160,2160,2160,2160,0
20240618,194700,25238470,2160,2160,2160,2160,0
20240618,194600,25238470,2160,2160,2160,2160,0
20240618,194500,25238470,2160,2160,2160,2160,0
20240618,194400,25238470,2160,2160,2160,2160,0
20240618,194300,25238470,2160,2160,2160,2160,0
20240618,194200,25238470,2160,2160,2160,2160,0
20240618,194100,25238470,2160,2160,2160,2160,0
20240618,194000,25238470,2160,2160,2160,2160,0
20240618,193900,25238470,2160,2160,2160,2160,0
20240618,193800,25238470,2160,2160,2160,2160,0
20240618,193700,25238470,2160,2160,2160,2160,0
20240618,193600,25238470,2160,2160,2160,2160,0
20240618,193500,25238470,2160,2160,2160,2160,0
20240618,193400,25238470,2160,2160,2160,2160,0
20240618,193300,25238470,2160,2160,2160,2160,0
20240618,193200,25238470,2160,2160,2160,2160,0
20240618,193100,25238470,2160,2160,2160,2160,0
20240618,193000,25238470,2160,2160,2160,2160,26
20240618,192900,25238470,2160,2160,2160,2160,0
20240618,192800,25238470,2160,2160,2160,2160,0
20240618,192700,25238470,2160,2160,2160,2160,0
20240618,192600,25238470,2160,2160,2160,2160,0
20240618,192500,25238470,2160,2160,2160,2160,0
20240618,192400,25238470,2160,2160,2160,2160,0
20240618,192300,25238470,2160,2160,2160,2160,0
20240618,192200,25238470,2160,2160,2160,2160,0
20240618,192100,25238470,2160,2160,2160,2160,0
20240618,192000,25238470,2160,2160,2160,2160,0
20240618,191900,25238470,2160,2160,2160,2160,0
20240618,191800,25238470,2160,2160,2160,2160,0
20240618,191700,25238470,2160,2160,2160,2160,0
20240618,191600,25238470,2160,2160,2160,2160,0
20240618,191500,25238470,2160,2160,2160,2160,0
20240618,191400,25238470,2160,2160,2160,2160,0
20240618,191300,25238470,2160,2160,2160,2160,0
20240618,191200,25238470,2160,2160,2160,2160,0
20240618,191100,25238470,2160,2160,2160,2160,0
20240618,191000,25238470,2160,2160,2160,2160,0
20240618,190900,25238470,2160,2160,2160,2160,0
20240618,190800,25238470,2160,2160,2160,2160,0
20240618,190700,25238470,2160,2160,2160,2160,0
20240618,190600,25238470,2160,2160,2160,2160,0
20240618,190500,25238470,2160,2160,2160,2160,0
20240618,190400,25238470,2160,2160,2160,2160,0
20240618,190300,25238470,2160,2160,2160,2160,0
20240618,190200,25238470,2160,2160,2160,2160,0
20240618,190100,25238470,2160,2160,2160,2160,0
20240618,190000,25238470,2160,2160,2160,2160,26
20240618,185900,25238470,2160,2160,2160,2160,0
20240618,185800,25238470,2160,2160,2160,2160,0
20240618,185700,25238470,2160,2160,2160,2160,0
20240618,185600,25238470,2160,2160,2160,2160,0
20240618,185500,25238470,2160,2160,2160,2160,0
20240618,185400,25238470,2160,2160,2160,2160,0
20240618,185300,25238470,2160,2160,2160,2160,0
20240618,185200,25238470,2160,2160,2160,2160,0
20240618,185100,25238470,2160,2160,2160,2160,0
20240618,185000,25238470,2160,2160,2160,2160,0
20240618,184900,25238470,2160,2160,2160,2160,0
20240618,184800,25238470,2160,2160,2160,2160,0
20240618,184700,25238470,2160,2160,2160,2160,0
20240618,184600,25238470,2160,2160,2160,2160,0
20240618,184500,25238470,2160,2160,2160,2160,0
20240618,184400,25238470,2160,2160,2160,2160,0
20240618,184300,25238470,2160,2160,2160,2160,0
20240618,184200,25238470,2160,2160,2160,2160,0
20240618,184100,25238470,2160,2160,2160,2160,0
20240618,184000,25238470,2160,2160,2160,2160,0
20240618,183900,25238470,2160,2160,2160,2160,0
20240618,183800,25238470,2160,2160,2160,2160,0
20240618,183700,25238470,2160,2160,2160,2160,0
20240618,183600,25238470,2160,2160,2160,2160,0
20240618,183500,25238470,2160,2160,2160,2160,0
20240618,183400,25238470,2160,2160,2160,2160,0
20240618,183300,25238470,2160,2160,2160,2160,0
20240618,183200,25238470,2160,2160,2160,2160,0
20240618,183100,25238470,2160,2160,2160,2160,0
20240618,183000,25238470,2160,2160,2160,2160,26
20240618,182900,25238470,2160,2160,2160,2160,0
20240618,182800,25238470,2160,2160,2160,2160,0
20240618,182700,25238470,2160,2160,2160,2160,0
20240618,182600,25238470,2160,2160,2160,2160,0
20240618,182500,25238470,2160,2160,2160,2160,0
20240618,182400,25238470,2160,2160,2160,2160,0
20240618,182300,25238470,2160,2160,2160,2160,0
20240618,182200,25238470,2160,2160,2160,2160,0
20240618,182100,25238470,2160,2160,2160,2160,0
20240618,182000,25238470,2160,2160,2160,2160,0
20240618,181900,25238470,2160,2160,2160,2160,0
20240618,181800,25238470,2160,2160,2160,2160,0
20240618,181700,25238470,2160,2160,2160,2160,0
20240618,181600,25238470,2160,2160,2160,2160,0
20240618,181500,25238470,2160,2160,2160,2160,0
20240618,181400,25238470,2160,2160,2160,2160,0
20240618,181300,25238470,2160,2160,2160,2160,0
20240618,181200,25238470,2160,2160,2160,2160,0
20240618,181100,25238470,2160,2160,2160,2160,0
20240618,181000,25238470,2160,2160,2160,2160,0
20240618,180900,25238470,2160,2160,2160,2160,0
20240618,180800,25238470,2160,2160,2160,2160,0
20240618,180700,25238470,2160,2160,2160,2160,0
20240618,180600,25238470,2160,2160,2160,2160,0
20240618,180500,25238470,2160,2160,2160,2160,0
20240618,180400,25238470,2160,2160,2160,2160,0
20240618,180300,25238470,2160,2160,2160,2160,0
20240618,180200,25238470,2160,2160,2160,2160,0
20240618,180100,25238470,2160,2160,2160,2160,0
20240618,180000,25238470,2160,2160,2160,2160,26
20240618,175900,25238470,2160,2160,2160,2160,0
20240618,175800,25238470,2160,2160,2160,2160,0
20240618,175700,25238470,2160,2160,2160,2160,0
20240618,175600,25238470,2160,2160,2160,2160,0
20240618,175500,25238470,2160,2160,2160,2160,0
20240618,175400,25238470,2160,2160,2160,2160,0
20240618,175300,25238470,2160,2160,2160,2160,0
20240618,175200,25238470,2160,2160,2160,2160,0
20240618,175100,25238470,2160,2160,2160,2160,0
20240618,175000,25238470,2160,2160,2160,2160,0
20240618,174900,25238470,2160,2160,2160,2160,0
20240618,174800,25238470,2160,2160,2160,2160,0
20240618,174700,25238470,2160,2160,2160,2160,0
20240618,174600,25238470,2160,2160,2160,2160,0
20240618,174500,25238470,2160,2160,2160,2160,0
20240618,174400,25238470,2160,2160,2160,2160,0
20240618,174300,25238470,2160,2160,2160,2160,0
20240618,174200,25238470,2160,2160,2160,2160,0
20240618,174100,25238470,2160,2160,2160,2160,0
20240618,174000,25238470,2160,2160,2160,2160,0
20240618,173900,25238470,2160,2160,2160,2160,0
20240618,173800,25238470,2160,2160,2160,2160,0
20240618,173700,25238470,2160,2160,2160,2160,0
20240618,173600,25238470,2160,2160,2160,2160,0
20240618,173500,25238470,2160,2160,2160,2160,0
20240618,173400,25238470,2160,2160,2160,2160,0
20240618,173300,25238470,2160,2160,2160,2160,0
20240618,173200,25238470,2160,2160,2160,2160,0
20240618,173100,25238470,2160,2160,2160,2160,0
20240618,173000,25238470,2160,2160,2160,2160,26
20240618,172900,25238470,2160,2160,2160,2160,0
20240618,172800,25238470,2160,2160,2160,2160,0
20240618,172700,25238470,2160,2160,2160,2160,0
20240618,172600,25238470,2160,2160,2160,2160,0
20240618,172500,25238470,2160,2160,2160,2160,0
20240618,172400,25238470,2160,2160,2160,2160,0
20240618,172300,25238470,2160,2160,2160,2160,0
20240618,172200,25238470,2160,2160,2160,2160,0
20240618,172100,25238470,2160,2160,2160,2160,0
20240618,172000,25238470,2160,2160,2160,2160,0
20240618,171900,25238470,2160,2160,2160,2160,0
20240618,171800,25238470,2160,2160,2160,2160,0
20240618,171700,25238470,2160,2160,2160,2160,0
20240618,171600,25238470,2160,2160,2160,2160,0
20240618,171500,25238470,2160,2160,2160,2160,0
20240618,171400,25238470,2160,2160,2160,2160,0
20240618,171300,25238470,2160,2160,2160,2160,0
20240618,171200,25238470,2160,2160,2160,2160,0
20240618,171100,25238470,2160,2160,2160,2160,0
20240618,171000,25238470,2160,2160,2160,2160,0
20240618,170900,25238470,2160,2160,2160,2160,0
20240618,170800,25238470,2160,2160,2160,2160,0
20240618,170700,25238470,2160,2160,2160,2160,0
20240618,170600,25238470,2160,2160,2160,2160,0
20240618,170500,25238470,2160,2160,2160,2160,0
20240618,170400,25238470,2160,2160,2160,2160,0
20240618,170300,25238470,2160,2160,2160,2160,0
20240618,170200,25238470,2160,2160,2160,2160,0
20240618,170100,25238470,2160,2160,2160,2160,0
20240618,170000,25238470,2160,2160,2160,2160,26
20240618,165900,25238470,2160,2160,2160,2160,0
20240618,165800,25238470,2160,2160,2160,2160,0
20240618,165700,25238470,2160,2160,2160,2160,0
20240618,165600,25238470,2160,2160,2160,2160,0
20240618,165500,25238470,2160,2160,2160,2160,0
20240618,165400,25238470,2160,2160,2160,2160,0
20240618,165300,25238470,2160,2160,2160,2160,0
20240618,165200,25238470,2160,2160,2160,2160,0
20240618,165100,25238470,2160,2160,2160,2160,0
20240618,165000,25238470,2160,2160,2160,2160,0
20240618,164900,25238470,2160,2160,2160,2160,0
20240618,164800,25238470,2160,2160,2160,2160,0
20240618,164700,25238470,2160,2160,2160,2160,0
20240618,164600,25238470,2160,2160,2160,2160,0
20240618,164500,25238470,2160,2160,2160,2160,0
20240618,164400,25238470,2160,2160,2160,2160,0
20240618,164300,25238470,2160,2160,2160,2160,0
20240618,164200,25238470,2160,2160,2160,2160,0
20240618,164100,25238470,2160,2160,2160,2160,0
20240618,164000,25238470,2160,2160,2160,2160,0
20240618,163900,25238470,2160,2160,2160,2160,0
20240618,163800,25238470,2160,2160,2160,2160,0
20240618,163700,25238470,2160,2160,2160,2160,0
20240618,163600,25238470,2160,2160,2160,2160,0
20240618,163500,25238470,2160,2160,2160,2160,0
20240618,163400,25238470,2160,2160,2160,2160,0
20240618,163300,25238470,2160,2160,2160,2160,0
20240618,163200,25238470,2160,2160,2160,2160,0
20240618,163100,25238470,2160,2160,2160,2160,0
20240618,163000,25238470,2160,2160,2160,2160,26
20240618,162900,25238470,2160,2160,2160,2160,0
20240618,162800,25238470,2160,2160,2160,2160,0
20240618,162700,25238470,2160,2160,2160,2160,0
20240618,162600,25238470,2160,2160,2160,2160,0
20240618,162500,25238470,2160,2160,2160,2160,0
20240618,162400,25238470,2160,2160,2160,2160,0
20240618,162300,25238470,2160,2160,2160,2160,0
20240618,162200,25238470,2160,2160,2160,2160,0
20240618,162100,25238470,2160,2160,2160,2160,0
20240618,162000,25238470,2160,2160,2160,2160,0
20240618,161900,25238470,2160,2160,2160,2160,0
20240618,161800,25238470,2160,2160,2160,2160,0
20240618,161700,25238470,2160,2160,2160,2160,0
20240618,161600,25238470,2160,2160,2160,2160,0
20240618,161500,25238470,2160,2160,2160,2160,0
20240618,161400,25238470,2160,2160,2160,2160,0
20240618,161300,25238470,2160,2160,2160,2160,0
20240618,161200,25238470,2160,2160,2160,2160,0
20240618,161100,25238470,2160,2160,2160,2160,0
20240618,161000,25238470,2160,2160,2160,2160,0
20240618,160900,25238470,2160,2160,2160,2160,0
20240618,160800,25238470,2160,2160,2160,2160,0
20240618,160700,25238470,2160,2160,2160,2160,0
20240618,160600,25238470,2160,2160,2160,2160,0
20240618,160500,25238470,2160,2160,2160,2160,0
20240618,160400,25238470,2160,2160,2160,2160,0
20240618,160300,25238470,2160,2160,2160,2160,0
20240618,160200,25238470,2160,2160,2160,2160,0
20240618,160100,25238470,2160,2160,2160,2160,0
20240618,160000,25238470,2160,2160,2160,2160,26
20240618,155900,25238470,2160,2160,2160,2160,0
20240618,155800,25238470,2160,2160,2160,2160,0
20240618,155700,25238470,2160,2160,2160,2160,0
20240618,155600,25238470,2160,2160,2160,2160,0
20240618,155500,25238470,2160,2160,2160,2160,0
20240618,155400,25238470,2160,2160,2160,2160,0
20240618,155300,25238470,2160,2160,2160,2160,0
20240618,155200,25238470,2160,2160,2160,2160,0
20240618,155100,25238470,2160,2160,2160,2160,0
20240618,155000,25238470,2160,2160,2160,2160,0
20240618,154900,25238470,2160,2160,2160,2160,0
20240618,154800,25238470,2160,2160,2160,2160,0
20240618,154700,25238470,2160,2160,2160,2160,0
20240618,154600,25238470,2160,2160,2160,2160,0
20240618,154500,25238470,2160,2160,2160,2160,0
20240618,154400,25238470,2160,2160,2160,2160,0
20240618,154300,25238470,2160,2160,2160,2160,0
20240618,154200,25238470,2160,2160,2160,2160,0
20240618,154100,25238470,2160,2160,2160,2160,0
20240618,154000,25238470,2160,2160,2160,2160,0
20240618,153900,25238470,2160,2160,2160,2160,0
20240618,153800,25238470,2160,2160,2160,2160,0
20240618,153700,25238470,2160,2160,2160,2160,0
20240618,153600,25238470,2160,2160,2160,2160,0
20240618,153500,25238470,2160,2160,2160,2160,0
20240618,153400,25238470,2160,2160,2160,2160,0
20240618,153300,25238470,2160,2160,2160,2160,0
20240618,153200,25238470,2160,2160,2160,2160,0
20240618,153100,25238470,2160,2160,2160,2160,0
20240618,153000,25238470,2160,2160,2160,2160,52
20240618,152900,25182310,2160,2160,2160,2160,0
20240618,152800,25182310,2160,2160,2160,2160,0
20240618,152700,25182310,2160,2160,2160,2160,0
20240618,152600,25182310,2160,2160,2160,2160,0
20240618,152500,25182310,2160,2160,2160,2160,0
20240618,152400,25182310,2160,2160,2160,2160,0
20240618,152300,25182310,2160,2160,2160,2160,0
20240618,152200,25182310,2160,2160,2160,2160,0
20240618,152100,25182310,2160,2160,2160,2160,0
20240618,152000,25182310,2160,2160,2160,2160,0
20240618,151900,25182310,2160,2160,2160,2160,0
20240618,151800,25182310,2160,2160,2160,2160,0
20240618,151700,25182310,2160,2160,2160,2160,19
20240618,151600,25141270,2160,2160,2160,2160,0
20240618,151500,25141270,2160,2160,2160,2160,0
20240618,151400,25141270,2160,2160,2160,2160,0
20240618,151300,25141270,2160,2160,2160,2160,10
20240618,151200,25119670,2160,2160,2160,2160,0
20240618,151100,25119670,2160,2160,2160,2160,0
20240618,151000,25119670,2160,2160,2160,2160,10
20240618,150900,25098070,2160,2160,2160,2160,0
20240618,150800,25098070,2160,2160,2160,2160,0
20240618,150700,25098070,2160,2160,2160,2160,10
20240618,150600,25076470,2160,2160,2160,2160,0
20240618,150500,25076470,2160,2160,2160,2160,0
20240618,150400,25076470,2160,2160,2160,2160,0
20240618,150300,25076470,2160,2160,2160,2160,10
20240618,150200,25054870,2155,2155,2155,2155,0
20240618,150100,25054870,2155,2155,2155,2155,0
20240618,150000,25054870,2155,2150,2155,2150,18
20240618,145900,25016165,2155,2155,2155,2155,0
20240618,145800,25016165,2155,2155,2155,2155,9
20240618,145700,24996770,2155,2155,2155,2155,1
20240618,145600,24994615,2150,2150,2150,2150,18
20240618,145500,24955915,2150,2150,2150,2150,0
20240618,145400,24955915,2150,2150,2155,2150,26
20240618,145300,24899965,2150,2150,2150,2150,10
20240618,145200,24878465,2155,2155,2155,2155,0
20240618,145100,24878465,2155,2155,2155,2155,0
20240618,145000,24878465,2155,2150,2155,2150,16
20240618,144900,24844015,2150,2150,2150,2150,10
20240618,144800,24822515,2155,2155,2155,2155,1
20240618,144700,24820360,2155,2150,2155,2150,15
20240618,144600,24788065,2150,2150,2150,2150,10
20240618,144500,24766565,2155,2155,2155,2155,0
20240618,144400,24766565,2155,2155,2155,2155,10
20240618,144300,24745015,2150,2150,2150,2150,7
20240618,144200,24729965,2150,2150,2150,2150,10
20240618,144100,24708465,2155,2155,2155,2155,10
20240618,144000,24686915,2155,2155,2155,2155,0
20240618,143900,24686915,2155,2155,2155,2155,9
20240618,143800,24667520,2155,2155,2155,2155,0
20240618,143700,24667520,2155,2150,2155,2150,12
20240618,143600,24641715,2150,2150,2150,2150,16
20240618,143500,24607315,2155,2155,2155,2155,0
20240618,143400,24607315,2155,2155,2155,2155,10
20240618,143300,24585765,2150,2150,2150,2150,4
20240618,143200,24577165,2150,2155,2155,2150,12
20240618,143100,24551355,2155,2155,2155,2155,8
20240618,143000,24534115,2150,2150,2150,2150,10
20240618,142900,24512615,2155,2155,2155,2155,9
20240618,142800,24493220,2155,2155,2155,2155,1
20240618,142700,24491065,2150,2150,2150,2150,16
20240618,142600,24456665,2155,2155,2155,2155,0
20240618,142500,24456665,2155,2155,2155,2155,10
20240618,142400,24435115,2160,2155,2160,2155,20
20240618,142300,24391965,2155,2155,2155,2155,6
20240618,142200,24379035,2155,2155,2155,2155,10
20240618,142100,24357485,2160,2160,2160,2160,10
20240618,142000,24335885,2155,2155,2155,2155,11
20240618,141900,24312180,2155,2155,2155,2155,6
20240618,141800,24299250,2155,2160,2160,2155,20
20240618,141700,24256100,2155,2155,2155,2155,9
20240618,141600,24236705,2155,2155,2155,2155,6
20240618,141500,24223775,2155,2160,2160,2155,21
20240618,141400,24178470,2155,2155,2155,2155,0
20240618,141300,24178470,2155,2155,2155,2155,10
20240618,141200,24156920,2155,2155,2155,2155,18
20240618,141100,24118130,2160,2160,2160,2160,10
20240618,141000,24096530,2155,2155,2155,2155,9
20240618,140900,24077135,2155,2155,2155,2155,0
20240618,140800,24077135,2155,2155,2160,2155,27
20240618,140700,24018900,2155,2155,2155,2155,11
20240618,140600,23995195,2155,2155,2155,2155,0
20240618,140500,23995195,2155,2160,2160,2155,19
20240618,140400,23954200,2155,2155,2155,2155,6
20240618,140300,23941270,2155,2155,2155,2155,10
20240618,140200,23919720,2160,2160,2160,2160,10
20240618,140100,23898120,2155,2155,2155,2155,18
20240618,140000,23859330,2155,2155,2155,2155,10
20240618,135900,23837780,2160,2160,2160,2160,0
20240618,135800,23837780,2160,2155,2160,2155,26
20240618,135700,23781700,2155,2155,2155,2155,0
20240618,135600,23781700,2155,2155,2155,2155,413
20240618,135500,22891685,2160,2155,2160,2155,20
20240618,135400,22848535,2155,2155,2155,2155,6
20240618,135300,22835605,2155,2155,2155,2155,10
20240618,135200,22814055,2160,2160,2160,2160,10
20240618,135100,22792455,2155,2155,2155,2155,16
20240618,135000,22757975,2155,2155,2155,2155,0
20240618,134900,22757975,2155,2155,2155,2155,10
20240618,134800,22736425,2160,2155,2160,2155,21
20240618,134700,22691120,2155,2155,2155,2155,7
20240618,134600,22676035,2155,2155,2155,2155,9
20240618,134500,22656640,2160,2160,2160,2160,10
20240618,134400,22635040,2155,2155,2155,2155,18
20240618,134300,22596250,2155,2155,2155,2155,10
20240618,134200,22574700,2160,2160,2160,2160,10
20240618,134100,22553100,2155,2155,2155,2155,10
20240618,134000,22531550,2155,2155,2155,2155,6
20240618,133900,22518620,2155,2160,2160,2155,20
20240618,133800,22475470,2155,2155,2155,2155,0
20240618,133700,22475470,2155,2155,2155,2155,17
20240618,133600,22438835,2155,2150,2155,2150,217
20240618,133500,21971250,2155,2155,2155,2155,10
20240618,133400,21949700,2155,2150,2155,2150,1230
20240618,133300,19299080,2150,2150,2150,2150,0
20240618,133200,19299080,2150,2155,2155,2150,20
20240618,133100,19256030,2150,2150,2150,2150,11
20240618,133000,19232380,2150,2150,2150,2150,6
20240618,132900,19219480,2150,2155,2155,2150,20
20240618,132800,19176430,2150,2150,2150,2150,6
20240618,132700,19163530,2150,2150,2150,2150,9
20240618,132600,19144180,2155,2150,2155,2150,21
20240618,132500,19098980,2150,2150,2150,2150,0
20240618,132400,19098980,2150,2150,2150,2150,16
20240618,132300,19064580,2155,2155,2155,2155,0
20240618,132200,19064580,2155,2150,2155,2150,21
20240618,132100,19019380,2150,2150,2150,2150,6
20240618,132000,19006480,2150,2150,2150,2150,9
20240618,131900,18987130,2155,2150,2155,2150,20
20240618,131800,18944080,2150,2150,2150,2150,0
20240618,131700,18944080,2150,2150,2150,2150,18
20240618,131600,18905380,2155,2155,2155,2155,10
20240618,131500,18883830,2150,2150,2150,2150,9
20240618,131400,18864480,2150,2150,2150,2150,17
20240618,131300,18827930,2155,2155,2155,2155,10
20240618,131200,18806380,2150,2150,2150,2150,11
20240618,131100,18782730,2150,2150,2150,2150,7
20240618,131000,18767680,2150,2150,2150,2150,10
20240618,130900,18746180,2155,2155,2155,2155,10
20240618,130800,18724630,2150,2150,2150,2150,10
20240618,130700,18703130,2150,2150,2150,2150,17
20240618,130600,18666580,2155,2155,2155,2155,10
20240618,130500,18645030,2150,2150,2150,2150,10
20240618,130400,18623530,2150,2150,2150,2150,0
20240618,130300,18623530,2150,2150,2155,2150,28
20240618,130200,18563280,2150,2150,2150,2150,9
20240618,130100,18543930,2150,2150,2150,2150,0
20240618,130000,18543930,2150,2155,2155,2150,20
20240618,125900,18500880,2150,2150,2150,2150,7
20240618,125800,18485830,2150,2150,2150,2150,11
20240618,125700,18462180,2150,2150,2150,2150,0
20240618,125600,18462180,2150,2150,2155,2150,25
20240618,125500,18408380,2150,2150,2150,2150,11
20240618,125400,18384730,2150,2150,2150,2150,0
20240618,125300,18384730,2150,2155,2155,2150,20
20240618,125200,18341680,2150,2150,2150,2150,6
20240618,125100,18328780,2150,2150,2150,2150,10
20240618,125000,18307280,2155,2150,2155,2150,20
20240618,124900,18264230,2150,2150,2150,2150,6
20240618,124800,18251330,2150,2150,2150,2150,10
20240618,124700,18229830,2155,2155,2155,2155,10
20240618,124600,18208280,2150,2150,2150,2150,17
20240618,124500,18171730,2150,2150,2150,2150,9
20240618,124400,18152380,2155,2155,2155,2155,0
20240618,124300,18152380,2155,2150,2155,2150,20
20240618,124200,18109330,2150,2150,2150,2150,6
20240618,124100,18096430,2150,2150,2150,2150,11
20240618,124000,18072780,2155,2155,2155,2155,10
20240618,123900,18051230,2150,2150,2150,2150,16
20240618,123800,18016830,2150,2150,2150,2150,9
20240618,123700,17997480,2155,2155,2155,2155,10
20240618,123600,17975930,2150,2150,2150,2150,11
20240618,123500,17952280,2150,2150,2150,2150,337
20240618,123400,17227730,2150,2150,2150,2150,10
20240618,123300,17206230,2155,2150,2155,2150,21
20240618,123200,17161030,2150,2150,2150,2150,7
20240618,123100,17145980,2150,2150,2150,2150,9
20240618,123000,17126630,2155,2155,2155,2155,10
20240618,122900,17105080,2150,2150,2150,2150,10
20240618,122800,17083580,2150,2150,2150,2150,7
20240618,122700,17068530,2150,2155,2155,2150,21
20240618,122600,17023330,2150,2150,2150,2150,9
20240618,122500,17003980,2150,2150,2150,2150,7
20240618,122400,16988930,2150,2155,2155,2150,20
20240618,122300,16945880,2150,2150,2150,2150,0
20240618,122200,16945880,2150,2150,2150,2150,11
20240618,122100,16922230,2150,2150,2150,2150,17
20240618,122000,16885680,2155,2155,2155,2155,10
20240618,121900,16864130,2150,2150,2150,2150,10
20240618,121800,16842630,2150,2150,2150,2150,6
20240618,121700,16829730,2150,2155,2155,2150,20
20240618,121600,16786680,2150,2150,2150,2150,908
20240618,121500,14834480,2150,2150,2150,2150,10
20240618,121400,14812980,2155,2150,2155,2150,21
20240618,121300,14767780,2150,2150,2150,2150,0
20240618,121200,14767780,2150,2150,2150,2150,572
20240618,121100,13537980,2155,2155,2155,2155,10
20240618,121000,13516430,2150,2150,2150,2150,10
20240618,120900,13494930,2150,2150,2150,2150,18
20240618,120800,13456230,2155,2155,2155,2155,0
20240618,120700,13456230,2155,2150,2155,2150,19
20240618,120600,13415330,2150,2140,2150,2140,1768
20240618,120500,9614240,2135,2135,2135,2135,7
20240618,120400,9599295,2145,2145,2145,2145,10
20240618,120300,9577845,2135,2135,2135,2135,0
20240618,120200,9577845,2135,2135,2135,2135,13
20240618,120100,9550090,2140,2140,2140,2140,10
20240618,120000,9528690,2135,2135,2135,2135,10
20240618,115900,9507340,2135,2135,2135,2135,0
20240618,115800,9507340,2135,2140,2140,2135,20
20240618,115700,9464590,2135,2135,2135,2135,18
20240618,115600,9426160,2135,2135,2135,2135,0
20240618,115500,9426160,2135,2135,2135,2135,10
20240618,115400,9404810,2140,2135,2140,2135,17
20240618,115300,9368465,2135,2135,2135,2135,9
20240618,115200,9349250,2135,2135,2135,2135,11
20240618,115100,9325765,2140,2135,2140,2135,17
20240618,115000,9289420,2135,2135,2135,2135,10
20240618,114900,9268070,2135,2135,2135,2135,0
20240618,114800,9268070,2135,2140,2140,2135,19
20240618,114700,9227455,2135,2135,2135,2135,7
20240618,114600,9212510,2135,2135,2135,2135,11
20240618,114500,9189025,2135,2140,2140,2135,20
20240618,114400,9146275,2135,2135,2135,2135,6
20240618,114300,9133465,2135,2135,2135,2135,11
20240618,114200,9109980,2135,2135,2135,2135,0
20240618,114100,9109980,2135,2140,2140,2135,19
20240618,114000,9069365,2135,2135,2135,2135,17
20240618,113900,9033070,2140,2140,2140,2140,0
20240618,113800,9033070,2140,2135,2140,2135,21
20240618,113700,8988185,2135,2135,2135,2135,7
20240618,113600,8973240,2135,2135,2135,2135,9
20240618,113500,8954025,2140,2140,2140,2140,10
20240618,113400,8932625,2135,2135,2135,2135,10
20240618,113300,8911275,2135,2135,2135,2135,17
20240618,113200,8874980,2140,2140,2140,2140,0
20240618,113100,8874980,2140,2135,2140,2135,20
20240618,113000,8832230,2135,2135,2135,2135,6
20240618,112900,8819420,2135,2135,2135,2135,10
20240618,112800,8798070,2140,2135,2140,2135,20
20240618,112700,8755320,2135,2135,2135,2135,7
20240618,112600,8740375,2135,2135,2135,2135,10
20240618,112500,8719025,2140,2140,2140,2140,10
20240618,112400,8697625,2135,2135,2135,2135,11
20240618,112300,8674140,2150,2150,2150,2150,0
20240618,112200,8674140,2150,2150,2150,2150,10
20240618,112100,8652640,2135,2135,2135,2135,12
20240618,112000,8627020,2135,2135,2135,2135,16
20240618,111900,8592860,2135,2135,2135,2135,0
20240618,111800,8592860,2135,2130,2135,2130,13
20240618,111700,8565140,2135,2135,2135,2135,13
20240618,111600,8537385,2145,2145,2145,2145,1
20240618,111500,8535240,2150,2150,2150,2150,10
20240618,111400,8513740,2145,2145,2145,2145,810
20240618,111300,6776290,2145,2145,2145,2145,6
20240618,111200,6763420,2145,2150,2150,2145,2040
20240618,111100,2387570,2145,2145,2145,2145,10
20240618,111000,2366120,2145,2140,2145,2140,243
20240618,110900,1844935,2145,2130,2145,2130,30
20240618,110800,1780885,2125,2125,2125,2125,6
20240618,110700,1768135,2140,2140,2140,2140,0
20240618,110600,1768135,2140,2140,2140,2140,0
20240618,110500,1768135,2140,2140,2140,2140,10
20240618,110400,1746735,2125,2125,2125,2125,6
20240618,110300,1733985,2130,2130,2130,2130,0
20240618,110200,1733985,2130,2125,2130,2125,21
20240618,110100,1689310,2125,2125,2125,2125,6
20240618,110000,1676560,2125,2125,2125,2125,10
20240618,105900,1655310,2135,2135,2135,2135,10
20240618,105800,1633960,2125,2125,2125,2125,0
20240618,105700,1633960,2125,2125,2125,2125,5
20240618,105600,1623335,2130,2130,2130,2130,10
20240618,105500,1602035,2125,2125,2125,2125,10
20240618,105400,1580785,2125,2125,2125,2125,0
20240618,105300,1580785,2125,2125,2125,2125,11
20240618,105200,1557410,2130,2130,2130,2130,19
20240618,105100,1516940,2130,2130,2130,2130,0
20240618,105000,1516940,2130,2130,2130,2130,0
20240618,104900,1516940,2130,2125,2130,2125,7
20240618,104800,1502060,2125,2125,2125,2125,11
20240618,104700,1478685,2125,2125,2125,2125,10
20240618,104600,1457435,2125,2130,2130,2125,16
20240618,104500,1423385,2130,2130,2130,2130,0
20240618,104400,1423385,2130,2130,2130,2130,0
20240618,104300,1423385,2130,2135,2135,2130,28
20240618,104200,1363695,2135,2135,2135,2135,9
20240618,104100,1344480,2135,2135,2135,2135,0
20240618,104000,1344480,2135,2135,2135,2135,0
20240618,103900,1344480,2135,2135,2135,2135,1
20240618,103800,1342345,2130,2130,2130,2130,17
20240618,103700,1306135,2130,2130,2130,2130,0
20240618,103600,1306135,2130,2135,2135,2130,20
20240618,103500,1263485,2130,2130,2130,2130,17
20240618,103400,1227275,2130,2130,2130,2130,0
20240618,103300,1227275,2130,2130,2135,2130,25
20240618,103200,1173975,2135,2135,2135,2135,0
20240618,103100,1173975,2135,2135,2135,2135,1
20240618,103000,1171840,2135,2135,2135,2135,9
20240618,102900,1152625,2130,2130,2130,2130,6
20240618,102800,1139845,2135,2135,2135,2135,0
20240618,102700,1139845,2135,2135,2135,2135,0
20240618,102600,1139845,2135,2130,2135,2130,21
20240618,102500,1095065,2130,2130,2130,2130,6
20240618,102400,1082285,2130,2130,2130,2130,10
20240618,102300,1060985,2135,2135,2135,2135,10
20240618,102200,1039635,2130,2130,2130,2130,0
20240618,102100,1039635,2130,2130,2130,2130,6
20240618,102000,1026855,2130,2130,2130,2130,11
20240618,101900,1003425,2125,2125,2125,2125,17
20240618,101800,967300,2130,2130,2130,2130,0
20240618,101700,967300,2130,2130,2130,2130,0
20240618,101600,967300,2130,2125,2130,2125,20
20240618,101500,924750,2125,2125,2125,2125,0
20240618,101400,924750,2125,2125,2125,2125,15
20240618,101300,892875,2130,2130,2130,2130,10
20240618,101200,871575,2130,2130,2130,2130,2
20240618,101100,867315,2130,2130,2130,2130,7
20240618,101000,852405,2130,2130,2130,2130,1
20240618,100900,850275,2125,2125,2125,2125,9
20240618,100800,831150,2125,2125,2125,2125,7
20240618,100700,816275,2125,2130,2130,2125,21
20240618,100600,771600,2125,2125,2125,2125,10
20240618,100500,750350,2125,2125,2125,2125,6
20240618,100400,737600,2130,2130,2130,2130,0
20240618,100300,737600,2130,2130,2130,2130,10
20240618,100200,716300,2125,2125,2125,2125,11
20240618,100100,692925,2130,2130,2130,2130,5
20240618,100000,682275,2130,2130,2130,2130,5
20240618,095900,671625,2125,2125,2125,2125,11
20240618,095800,648250,2130,2130,2130,2130,0
20240618,095700,648250,2130,2130,2130,2125,31
20240618,095600,582300,2125,2125,2125,2125,0
20240618,095500,582300,2125,2125,2125,2125,10
20240618,095400,561050,2125,2130,2130,2125,27
20240618,095300,503625,2125,2125,2125,2125,0
20240618,095200,503625,2125,2125,2125,2125,10
20240618,095100,482375,2125,2125,2125,2125,0
20240618,095000,482375,2125,2125,2125,2125,17
20240618,094900,446250,2125,2125,2125,2125,10
20240618,094800,425000,2125,2125,2125,2125,0
20240618,094700,425000,2125,2125,2125,2125,16
20240618,094600,391000,2125,2125,2125,2125,0
20240618,094500,391000,2125,2125,2125,2125,11
20240618,094400,367625,2125,2125,2125,2125,7
20240618,094300,352750,2125,2125,2125,2125,0
20240618,094200,352750,2125,2125,2125,2125,0
20240618,094100,352750,2125,2125,2125,2125,0
20240618,094000,352750,2125,2125,2125,2125,7
20240618,093900,337875,2125,2125,2125,2125,0
20240618,093800,337875,2125,2125,2125,2125,10
20240618,093700,316625,2125,2125,2125,2125,16
20240618,093600,282625,2125,2125,2125,2125,0
20240618,093500,282625,2125,2125,2125,2125,10
20240618,093400,261375,2125,2125,2125,2125,0
20240618,093300,261375,2125,2125,2125,2125,17
20240618,093200,225250,2125,2125,2125,2125,0
20240618,093100,225250,2125,2125,2125,2125,10
20240618,093000,204000,2125,2125,2125,2125,16
20240618,092900,170000,2125,2125,2125,2125,0
20240618,092800,170000,2125,2125,2125,2125,11
20240618,092700,146625,2125,2125,2125,2125,0
20240618,092600,146625,2125,2125,2125,2125,17
20240618,092500,110500,2125,2125,2125,2125,9
20240618,092400,91375,2125,2125,2125,2125,0
20240618,092300,91375,2125,2125,2125,2125,17
20240618,092200,55250,2125,2125,2125,2125,0
20240618,092100,55250,2125,2125,2125,2125,26
20240618,092000,0,2145,2145,2145,2145,0
20240618,091900,0,2145,2145,2145,2145,0
20240618,091800,0,2145,2145,2145,2145,0
20240618,091700,0,2145,2145,2145,2145,0
20240618,091600,0,2145,2145,2145,2145,0
20240618,091500,0,2145,2145,2145,2145,0
20240618,091400,0,2145,2145,2145,2145,0
20240618,091300,0,2145,2145,2145,2145,0
20240618,091200,0,2145,2145,2145,2145,0
20240618,091100,0,2145,2145,2145,2145,0
20240618,091000,0,2145,2145,2145,2145,0
20240618,090900,0,2145,2145,2145,2145,0
20240618,090800,0,2145,2145,2145,2145,0
20240618,090700,0,2145,2145,2145,2145,0
20240618,090600,0,2145,2145,2145,2145,0
20240618,090500,0,2145,2145,2145,2145,0
20240618,090400,0,2145,2145,2145,2145,0
20240618,090300,0,2145,2145,2145,2145,0
20240618,090200,0,2145,2145,2145,2145,0
20240618,090100,0,2145,2145,2145,2145,0
20240618,090000,0,2145,2145,2145,2145,0