KissMeData/014190/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,185900,256440857,1805,1805,1805,1805,1056
20240618,185800,256440857,1805,1805,1805,1805,0
20240618,185700,256440857,1805,1805,1805,1805,0
20240618,185600,256440857,1805,1805,1805,1805,0
20240618,185500,256440857,1805,1805,1805,1805,0
20240618,185400,256440857,1805,1805,1805,1805,0
20240618,185300,256440857,1805,1805,1805,1805,0
20240618,185200,256440857,1805,1805,1805,1805,0
20240618,185100,256440857,1805,1805,1805,1805,0
20240618,185000,256440857,1805,1805,1805,1805,0
20240618,184900,256440857,1805,1805,1805,1805,0
20240618,184800,256440857,1805,1805,1805,1805,0
20240618,184700,256440857,1805,1805,1805,1805,0
20240618,184600,256440857,1805,1805,1805,1805,0
20240618,184500,256440857,1805,1805,1805,1805,0
20240618,184400,256440857,1805,1805,1805,1805,0
20240618,184300,256440857,1805,1805,1805,1805,0
20240618,184200,256440857,1805,1805,1805,1805,0
20240618,184100,256440857,1805,1805,1805,1805,0
20240618,184000,256440857,1805,1805,1805,1805,0
20240618,183900,256440857,1805,1805,1805,1805,0
20240618,183800,256440857,1805,1805,1805,1805,0
20240618,183700,256440857,1805,1805,1805,1805,0
20240618,183600,256440857,1805,1805,1805,1805,0
20240618,183500,256440857,1805,1805,1805,1805,0
20240618,183400,256440857,1805,1805,1805,1805,0
20240618,183300,256440857,1805,1805,1805,1805,0
20240618,183200,256440857,1805,1805,1805,1805,0
20240618,183100,256440857,1805,1805,1805,1805,0
20240618,183000,256440857,1805,1805,1805,1805,0
20240618,182900,256440857,1805,1805,1805,1805,1056
20240618,182800,256440857,1805,1805,1805,1805,0
20240618,182700,256440857,1805,1805,1805,1805,0
20240618,182600,256440857,1805,1805,1805,1805,0
20240618,182500,256440857,1805,1805,1805,1805,0
20240618,182400,256440857,1805,1805,1805,1805,0
20240618,182300,256440857,1805,1805,1805,1805,0
20240618,182200,256440857,1805,1805,1805,1805,0
20240618,182100,256440857,1805,1805,1805,1805,0
20240618,182000,256440857,1805,1805,1805,1805,0
20240618,181900,256440857,1805,1805,1805,1805,0
20240618,181800,256440857,1805,1805,1805,1805,0
20240618,181700,256440857,1805,1805,1805,1805,0
20240618,181600,256440857,1805,1805,1805,1805,0
20240618,181500,256440857,1805,1805,1805,1805,0
20240618,181400,256440857,1805,1805,1805,1805,0
20240618,181300,256440857,1805,1805,1805,1805,0
20240618,181200,256440857,1805,1805,1805,1805,0
20240618,181100,256440857,1805,1805,1805,1805,0
20240618,181000,256440857,1805,1805,1805,1805,0
20240618,180900,256440857,1805,1805,1805,1805,0
20240618,180800,256440857,1805,1805,1805,1805,0
20240618,180700,256440857,1805,1805,1805,1805,0
20240618,180600,256440857,1805,1805,1805,1805,0
20240618,180500,256440857,1805,1805,1805,1805,0
20240618,180400,256440857,1805,1805,1805,1805,0
20240618,180300,256440857,1805,1805,1805,1805,0
20240618,180200,256440857,1805,1805,1805,1805,0
20240618,180100,256440857,1805,1805,1805,1805,0
20240618,180000,256440857,1805,1805,1805,1805,0
20240618,175900,256440857,1805,1805,1805,1805,1056
20240618,175800,256440857,1805,1805,1805,1805,0
20240618,175700,256440857,1805,1805,1805,1805,0
20240618,175600,256440857,1805,1805,1805,1805,0
20240618,175500,256440857,1805,1805,1805,1805,0
20240618,175400,256440857,1805,1805,1805,1805,0
20240618,175300,256440857,1805,1805,1805,1805,0
20240618,175200,256440857,1805,1805,1805,1805,0
20240618,175100,256440857,1805,1805,1805,1805,0
20240618,175000,256440857,1805,1805,1805,1805,0
20240618,174900,256440857,1805,1805,1805,1805,0
20240618,174800,256440857,1805,1805,1805,1805,0
20240618,174700,256440857,1805,1805,1805,1805,0
20240618,174600,256440857,1805,1805,1805,1805,0
20240618,174500,256440857,1805,1805,1805,1805,0
20240618,174400,256440857,1805,1805,1805,1805,0
20240618,174300,256440857,1805,1805,1805,1805,0
20240618,174200,256440857,1805,1805,1805,1805,0
20240618,174100,256440857,1805,1805,1805,1805,0
20240618,174000,256440857,1805,1805,1805,1805,0
20240618,173900,256440857,1805,1805,1805,1805,0
20240618,173800,256440857,1805,1805,1805,1805,0
20240618,173700,256440857,1805,1805,1805,1805,0
20240618,173600,256440857,1805,1805,1805,1805,0
20240618,173500,256440857,1805,1805,1805,1805,0
20240618,173400,256440857,1805,1805,1805,1805,0
20240618,173300,256440857,1805,1805,1805,1805,0
20240618,173200,256440857,1805,1805,1805,1805,0
20240618,173100,256440857,1805,1805,1805,1805,0
20240618,173000,256440857,1805,1805,1805,1805,0
20240618,172900,256440857,1805,1805,1805,1805,1056
20240618,172800,256440857,1805,1805,1805,1805,0
20240618,172700,256440857,1805,1805,1805,1805,0
20240618,172600,256440857,1805,1805,1805,1805,0
20240618,172500,256440857,1805,1805,1805,1805,0
20240618,172400,256440857,1805,1805,1805,1805,0
20240618,172300,256440857,1805,1805,1805,1805,0
20240618,172200,256440857,1805,1805,1805,1805,0
20240618,172100,256440857,1805,1805,1805,1805,0
20240618,172000,256440857,1805,1805,1805,1805,0
20240618,171900,256440857,1805,1805,1805,1805,0
20240618,171800,256440857,1805,1805,1805,1805,0
20240618,171700,256440857,1805,1805,1805,1805,0
20240618,171600,256440857,1805,1805,1805,1805,0
20240618,171500,256440857,1805,1805,1805,1805,0
20240618,171400,256440857,1805,1805,1805,1805,0
20240618,171300,256440857,1805,1805,1805,1805,0
20240618,171200,256440857,1805,1805,1805,1805,0
20240618,171100,256440857,1805,1805,1805,1805,0
20240618,171000,256440857,1805,1805,1805,1805,0
20240618,170900,256440857,1805,1805,1805,1805,0
20240618,170800,256440857,1805,1805,1805,1805,0
20240618,170700,256440857,1805,1805,1805,1805,0
20240618,170600,256440857,1805,1805,1805,1805,0
20240618,170500,256440857,1805,1805,1805,1805,0
20240618,170400,256440857,1805,1805,1805,1805,0
20240618,170300,256440857,1805,1805,1805,1805,0
20240618,170200,256440857,1805,1805,1805,1805,0
20240618,170100,256440857,1805,1805,1805,1805,0
20240618,170000,256440857,1805,1805,1805,1805,0
20240618,165900,256440857,1805,1805,1805,1805,1056
20240618,165800,256440857,1805,1805,1805,1805,0
20240618,165700,256440857,1805,1805,1805,1805,0
20240618,165600,256440857,1805,1805,1805,1805,0
20240618,165500,256440857,1805,1805,1805,1805,0
20240618,165400,256440857,1805,1805,1805,1805,0
20240618,165300,256440857,1805,1805,1805,1805,0
20240618,165200,256440857,1805,1805,1805,1805,0
20240618,165100,256440857,1805,1805,1805,1805,0
20240618,165000,256440857,1805,1805,1805,1805,0
20240618,164900,256440857,1805,1805,1805,1805,0
20240618,164800,256440857,1805,1805,1805,1805,0
20240618,164700,256440857,1805,1805,1805,1805,0
20240618,164600,256440857,1805,1805,1805,1805,0
20240618,164500,256440857,1805,1805,1805,1805,0
20240618,164400,256440857,1805,1805,1805,1805,0
20240618,164300,256440857,1805,1805,1805,1805,0
20240618,164200,256440857,1805,1805,1805,1805,0
20240618,164100,256440857,1805,1805,1805,1805,0
20240618,164000,256440857,1805,1805,1805,1805,0
20240618,163900,256440857,1805,1805,1805,1805,0
20240618,163800,256440857,1805,1805,1805,1805,0
20240618,163700,256440857,1805,1805,1805,1805,0
20240618,163600,256440857,1805,1805,1805,1805,0
20240618,163500,256440857,1805,1805,1805,1805,0
20240618,163400,256440857,1805,1805,1805,1805,0
20240618,163300,256440857,1805,1805,1805,1805,0
20240618,163200,256440857,1805,1805,1805,1805,0
20240618,163100,256440857,1805,1805,1805,1805,0
20240618,163000,256440857,1805,1805,1805,1805,0
20240618,162900,256440857,1805,1805,1805,1805,1056
20240618,162800,256440857,1805,1805,1805,1805,0
20240618,162700,256440857,1805,1805,1805,1805,0
20240618,162600,256440857,1805,1805,1805,1805,0
20240618,162500,256440857,1805,1805,1805,1805,0
20240618,162400,256440857,1805,1805,1805,1805,0
20240618,162300,256440857,1805,1805,1805,1805,0
20240618,162200,256440857,1805,1805,1805,1805,0
20240618,162100,256440857,1805,1805,1805,1805,0
20240618,162000,256440857,1805,1805,1805,1805,0
20240618,161900,256440857,1805,1805,1805,1805,0
20240618,161800,256440857,1805,1805,1805,1805,0
20240618,161700,256440857,1805,1805,1805,1805,0
20240618,161600,256440857,1805,1805,1805,1805,0
20240618,161500,256440857,1805,1805,1805,1805,0
20240618,161400,256440857,1805,1805,1805,1805,0
20240618,161300,256440857,1805,1805,1805,1805,0
20240618,161200,256440857,1805,1805,1805,1805,0
20240618,161100,256440857,1805,1805,1805,1805,0
20240618,161000,256440857,1805,1805,1805,1805,0
20240618,160900,256440857,1805,1805,1805,1805,0
20240618,160800,256440857,1805,1805,1805,1805,0
20240618,160700,256440857,1805,1805,1805,1805,0
20240618,160600,256440857,1805,1805,1805,1805,0
20240618,160500,256440857,1805,1805,1805,1805,0
20240618,160400,256440857,1805,1805,1805,1805,0
20240618,160300,256440857,1805,1805,1805,1805,0
20240618,160200,256440857,1805,1805,1805,1805,0
20240618,160100,256440857,1805,1805,1805,1805,0
20240618,160000,256440857,1805,1805,1805,1805,0
20240618,155900,256440857,1805,1805,1805,1805,1056
20240618,155800,256440857,1805,1805,1805,1805,0
20240618,155700,256440857,1805,1805,1805,1805,0
20240618,155600,256440857,1805,1805,1805,1805,0
20240618,155500,256440857,1805,1805,1805,1805,0
20240618,155400,256440857,1805,1805,1805,1805,0
20240618,155300,256440857,1805,1805,1805,1805,0
20240618,155200,256440857,1805,1805,1805,1805,0
20240618,155100,256440857,1805,1805,1805,1805,0
20240618,155000,256440857,1805,1805,1805,1805,0
20240618,154900,256440857,1805,1805,1805,1805,0
20240618,154800,256440857,1805,1805,1805,1805,0
20240618,154700,256440857,1805,1805,1805,1805,0
20240618,154600,256440857,1805,1805,1805,1805,0
20240618,154500,256440857,1805,1805,1805,1805,0
20240618,154400,256440857,1805,1805,1805,1805,0
20240618,154300,256440857,1805,1805,1805,1805,0
20240618,154200,256440857,1805,1805,1805,1805,0
20240618,154100,256440857,1805,1805,1805,1805,0
20240618,154000,256440857,1805,1805,1805,1805,0
20240618,153900,256440857,1805,1805,1805,1805,0
20240618,153800,256440857,1805,1805,1805,1805,0
20240618,153700,256440857,1805,1805,1805,1805,0
20240618,153600,256440857,1805,1805,1805,1805,0
20240618,153500,256440857,1805,1805,1805,1805,0
20240618,153400,256440857,1805,1805,1805,1805,0
20240618,153300,256440857,1805,1805,1805,1805,0
20240618,153200,256440857,1805,1805,1805,1805,0
20240618,153100,256440857,1805,1805,1805,1805,0
20240618,153000,256440857,1805,1805,1805,1805,1056
20240618,152900,254534777,1808,1808,1808,1808,0
20240618,152800,254534777,1808,1808,1808,1808,0
20240618,152700,254534777,1808,1808,1808,1808,0
20240618,152600,254534777,1808,1808,1808,1808,0
20240618,152500,254534777,1808,1808,1808,1808,0
20240618,152400,254534777,1808,1808,1808,1808,0
20240618,152300,254534777,1808,1808,1808,1808,0
20240618,152200,254534777,1808,1808,1808,1808,0
20240618,152100,254534777,1808,1808,1808,1808,0
20240618,152000,254534777,1808,1808,1808,1808,0
20240618,151900,254534777,1808,1808,1808,1808,0
20240618,151800,254534777,1808,1808,1808,1808,0
20240618,151700,254534777,1808,1808,1808,1808,102
20240618,151600,254350361,1808,1808,1808,1808,355
20240618,151500,253708521,1808,1808,1808,1808,81
20240618,151400,253562073,1808,1808,1808,1808,219
20240618,151300,253166121,1808,1808,1808,1808,273
20240618,151200,252672537,1809,1809,1809,1809,0
20240618,151100,252672537,1809,1809,1809,1809,0
20240618,151000,252672537,1809,1805,1809,1805,401
20240618,150900,251948628,1805,1805,1805,1805,1834
20240618,150800,248638258,1805,1805,1805,1805,0
20240618,150700,248638258,1805,1805,1805,1805,0
20240618,150600,248638258,1805,1806,1806,1805,5429
20240618,150500,238838413,1806,1806,1806,1806,500
20240618,150400,237935413,1805,1808,1808,1805,3516
20240618,150300,231584739,1808,1808,1808,1808,365
20240618,150200,230924819,1809,1809,1809,1809,0
20240618,150100,230924819,1809,1809,1809,1809,0
20240618,150000,230924819,1809,1809,1809,1809,0
20240618,145900,230924819,1809,1809,1809,1809,0
20240618,145800,230924819,1809,1807,1809,1807,101
20240618,145700,230742310,1808,1808,1808,1808,0
20240618,145600,230742310,1808,1809,1810,1808,626
20240618,145500,229610375,1809,1809,1809,1809,9
20240618,145400,229594094,1810,1810,1810,1810,0
20240618,145300,229594094,1810,1810,1810,1810,200
20240618,145200,229232094,1810,1810,1810,1810,0
20240618,145100,229232094,1810,1808,1810,1808,768
20240618,145000,227843548,1808,1808,1808,1808,0
20240618,144900,227843548,1808,1808,1808,1808,1001
20240618,144800,226033740,1810,1810,1810,1810,0
20240618,144700,226033740,1810,1810,1810,1810,11
20240618,144600,226013830,1814,1814,1814,1814,0
20240618,144500,226013830,1814,1814,1814,1814,5
20240618,144400,226004760,1814,1814,1814,1814,0
20240618,144300,226004760,1814,1811,1814,1811,501
20240618,144200,225097446,1812,1812,1812,1812,0
20240618,144100,225097446,1812,1812,1812,1812,470
20240618,144000,224245806,1814,1814,1814,1814,0
20240618,143900,224245806,1814,1814,1814,1814,0
20240618,143800,224245806,1814,1814,1814,1814,0
20240618,143700,224245806,1814,1814,1814,1814,0
20240618,143600,224245806,1814,1814,1814,1814,0
20240618,143500,224245806,1814,1814,1814,1814,0
20240618,143400,224245806,1814,1814,1814,1814,0
20240618,143300,224245806,1814,1814,1814,1814,0
20240618,143200,224245806,1814,1814,1814,1814,0
20240618,143100,224245806,1814,1814,1814,1814,0
20240618,143000,224245806,1814,1814,1814,1814,0
20240618,142900,224245806,1814,1814,1814,1814,0
20240618,142800,224245806,1814,1814,1814,1814,1
20240618,142700,224243992,1810,1811,1811,1810,157
20240618,142600,223959821,1814,1815,1815,1814,12
20240618,142500,223938044,1815,1815,1815,1815,0
20240618,142400,223938044,1815,1815,1819,1815,747
20240618,142300,222582235,1819,1815,1819,1815,552
20240618,142200,221580351,1819,1819,1819,1819,0
20240618,142100,221580351,1819,1819,1819,1819,0
20240618,142000,221580351,1819,1809,1819,1809,1411
20240618,141900,219026482,1810,1810,1810,1810,0
20240618,141800,219026482,1810,1810,1810,1810,0
20240618,141700,219026482,1810,1810,1810,1810,0
20240618,141600,219026482,1810,1810,1810,1810,0
20240618,141500,219026482,1810,1810,1810,1810,0
20240618,141400,219026482,1810,1810,1810,1810,0
20240618,141300,219026482,1810,1810,1810,1810,1000
20240618,141200,217216482,1810,1810,1810,1810,0
20240618,141100,217216482,1810,1810,1810,1810,0
20240618,141000,217216482,1810,1810,1810,1810,3
20240618,140900,217211052,1807,1807,1807,1807,1050
20240618,140800,215313702,1807,1807,1807,1807,10
20240618,140700,215295632,1806,1806,1806,1806,208
20240618,140600,214919984,1806,1806,1806,1806,0
20240618,140500,214919984,1806,1806,1806,1806,0
20240618,140400,214919984,1806,1806,1806,1806,0
20240618,140300,214919984,1806,1806,1806,1806,5
20240618,140200,214910954,1806,1807,1807,1806,415
20240618,140100,214161454,1810,1810,1810,1810,0
20240618,140000,214161454,1810,1810,1810,1810,0
20240618,135900,214161454,1810,1810,1810,1810,0
20240618,135800,214161454,1810,1810,1810,1810,0
20240618,135700,214161454,1810,1810,1810,1810,1452
20240618,135600,211533334,1810,1810,1810,1810,0
20240618,135500,211533334,1810,1810,1810,1810,0
20240618,135400,211533334,1810,1810,1810,1810,0
20240618,135300,211533334,1810,1810,1810,1810,0
20240618,135200,211533334,1810,1810,1810,1810,0
20240618,135100,211533334,1810,1810,1810,1810,0
20240618,135000,211533334,1810,1810,1810,1810,0
20240618,134900,211533334,1810,1810,1810,1810,0
20240618,134800,211533334,1810,1810,1810,1810,0
20240618,134700,211533334,1810,1810,1810,1810,0
20240618,134600,211533334,1810,1810,1810,1810,0
20240618,134500,211533334,1810,1810,1810,1810,0
20240618,134400,211533334,1810,1810,1810,1810,0
20240618,134300,211533334,1810,1810,1810,1810,620
20240618,134200,210411134,1812,1812,1812,1812,0
20240618,134100,210411134,1812,1812,1812,1812,0
20240618,134000,210411134,1812,1812,1812,1812,0
20240618,133900,210411134,1812,1812,1812,1812,0
20240618,133800,210411134,1812,1812,1812,1812,0
20240618,133700,210411134,1812,1812,1812,1812,0
20240618,133600,210411134,1812,1812,1812,1812,0
20240618,133500,210411134,1812,1812,1812,1812,0
20240618,133400,210411134,1812,1812,1812,1812,191
20240618,133300,210065042,1812,1812,1812,1812,0
20240618,133200,210065042,1812,1812,1812,1812,0
20240618,133100,210065042,1812,1812,1812,1812,258
20240618,133000,209597546,1813,1813,1813,1813,0
20240618,132900,209597546,1813,1813,1813,1813,0
20240618,132800,209597546,1813,1813,1813,1813,0
20240618,132700,209597546,1813,1813,1813,1813,0
20240618,132600,209597546,1813,1813,1813,1813,0
20240618,132500,209597546,1813,1813,1813,1813,0
20240618,132400,209597546,1813,1813,1813,1813,0
20240618,132300,209597546,1813,1813,1813,1813,986
20240618,132200,207809928,1814,1814,1814,1814,0
20240618,132100,207809928,1814,1814,1814,1814,0
20240618,132000,207809928,1814,1814,1814,1814,0
20240618,131900,207809928,1814,1814,1814,1814,10
20240618,131800,207791788,1813,1813,1813,1813,561
20240618,131700,206774695,1814,1814,1814,1814,552
20240618,131600,205773367,1818,1818,1818,1818,0
20240618,131500,205773367,1818,1818,1818,1818,0
20240618,131400,205773367,1818,1818,1818,1818,1
20240618,131300,205771549,1814,1818,1818,1814,18
20240618,131200,205738893,1816,1816,1816,1816,551
20240618,131100,204738277,1814,1814,1814,1814,52
20240618,131000,204643949,1818,1818,1818,1818,0
20240618,130900,204643949,1818,1818,1818,1818,0
20240618,130800,204643949,1818,1814,1818,1814,31
20240618,130700,204587711,1814,1810,1814,1803,5552
20240618,130600,194558885,1810,1810,1810,1810,1
20240618,130500,194557075,1810,1816,1816,1810,6373
20240618,130400,183014990,1818,1818,1818,1818,0
20240618,130300,183014990,1818,1818,1818,1818,2
20240618,130200,183011354,1819,1819,1819,1819,4
20240618,130100,183004078,1823,1823,1823,1823,0
20240618,130000,183004078,1823,1823,1823,1823,0
20240618,125900,183004078,1823,1823,1823,1823,0
20240618,125800,183004078,1823,1823,1823,1823,0
20240618,125700,183004078,1823,1823,1823,1823,0
20240618,125600,183004078,1823,1823,1823,1823,300
20240618,125500,182457178,1823,1823,1823,1823,4
20240618,125400,182449886,1823,1824,1824,1823,38
20240618,125300,182380605,1824,1824,1824,1824,13
20240618,125200,182356893,1824,1824,1824,1824,1
20240618,125100,182355069,1820,1820,1820,1820,0
20240618,125000,182355069,1820,1820,1820,1820,0
20240618,124900,182355069,1820,1820,1820,1820,300
20240618,124800,181809069,1824,1824,1824,1824,0
20240618,124700,181809069,1824,1824,1824,1820,1002
20240618,124600,179985421,1820,1820,1820,1820,1999
20240618,124500,176347241,1824,1824,1824,1824,500
20240618,124400,175435241,1825,1825,1825,1825,0
20240618,124300,175435241,1825,1824,1825,1824,2000
20240618,124200,171786075,1824,1823,1824,1823,45
20240618,124100,171704025,1822,1822,1822,1822,30
20240618,124000,171649365,1824,1824,1824,1824,60
20240618,123900,171539925,1824,1824,1824,1824,1
20240618,123800,171538101,1820,1824,1825,1820,2368
20240618,123700,167220980,1825,1825,1825,1825,0
20240618,123600,167220980,1825,1825,1825,1825,1
20240618,123500,167219155,1822,1822,1822,1822,0
20240618,123400,167219155,1822,1822,1822,1822,4
20240618,123300,167211867,1825,1825,1825,1825,0
20240618,123200,167211867,1825,1825,1825,1825,500
20240618,123100,166299367,1826,1826,1826,1826,1
20240618,123000,166297541,1825,1825,1825,1825,0
20240618,122900,166297541,1825,1825,1825,1825,0
20240618,122800,166297541,1825,1824,1825,1824,2482
20240618,122700,161768998,1824,1824,1824,1824,2741
20240618,122600,156769414,1824,1824,1824,1824,0
20240618,122500,156769414,1824,1824,1824,1824,0
20240618,122400,156769414,1824,1824,1824,1824,0
20240618,122300,156769414,1824,1824,1824,1824,0
20240618,122200,156769414,1824,1824,1824,1824,0
20240618,122100,156769414,1824,1824,1824,1824,1000
20240618,122000,154945414,1820,1820,1820,1820,41
20240618,121900,154870794,1820,1820,1820,1820,0
20240618,121800,154870794,1820,1819,1820,1819,1269
20240618,121700,152561722,1819,1819,1819,1819,0
20240618,121600,152561722,1819,1819,1819,1819,1
20240618,121500,152559903,1816,1816,1816,1816,1200
20240618,121400,150380703,1816,1816,1816,1816,0
20240618,121300,150380703,1816,1816,1816,1816,0
20240618,121200,150380703,1816,1816,1816,1816,4
20240618,121100,150373439,1816,1816,1816,1816,775
20240618,121000,148966039,1814,1814,1814,1814,0
20240618,120900,148966039,1814,1814,1814,1814,54
20240618,120800,148868083,1815,1815,1815,1815,0
20240618,120700,148868083,1815,1815,1815,1815,0
20240618,120600,148868083,1815,1815,1815,1815,642
20240618,120500,147702853,1816,1816,1816,1816,0
20240618,120400,147702853,1816,1816,1816,1816,0
20240618,120300,147702853,1816,1816,1816,1816,2
20240618,120200,147699221,1813,1813,1813,1813,500
20240618,120100,146792721,1808,1819,1819,1807,6632
20240618,120000,134784296,1819,1819,1819,1819,0
20240618,115900,134784296,1819,1819,1819,1819,0
20240618,115800,134784296,1819,1819,1819,1819,0
20240618,115700,134784296,1819,1819,1819,1819,0
20240618,115600,134784296,1819,1819,1819,1819,0
20240618,115500,134784296,1819,1819,1819,1819,0
20240618,115400,134784296,1819,1819,1819,1819,0
20240618,115300,134784296,1819,1819,1819,1819,0
20240618,115200,134784296,1819,1819,1819,1819,0
20240618,115100,134784296,1819,1819,1819,1819,0
20240618,115000,134784296,1819,1819,1819,1819,0
20240618,114900,134784296,1819,1819,1819,1819,0
20240618,114800,134784296,1819,1819,1819,1819,0
20240618,114700,134784296,1819,1819,1819,1819,0
20240618,114600,134784296,1819,1819,1819,1819,100
20240618,114500,134602396,1816,1816,1816,1816,0
20240618,114400,134602396,1816,1816,1816,1816,0
20240618,114300,134602396,1816,1816,1816,1816,0
20240618,114200,134602396,1816,1816,1816,1815,3362
20240618,114100,128498104,1820,1820,1820,1820,0
20240618,114000,128498104,1820,1820,1820,1820,0
20240618,113900,128498104,1820,1820,1820,1820,0
20240618,113800,128498104,1820,1820,1820,1820,0
20240618,113700,128498104,1820,1820,1820,1820,1
20240618,113600,128496284,1815,1818,1818,1815,5620
20240618,113500,118293624,1817,1817,1817,1817,0
20240618,113400,118293624,1817,1817,1817,1817,0
20240618,113300,118293624,1817,1817,1817,1817,734
20240618,113200,116959946,1817,1817,1817,1817,0
20240618,113100,116959946,1817,1817,1817,1817,0
20240618,113000,116959946,1817,1817,1817,1817,0
20240618,112900,116959946,1817,1817,1817,1817,0
20240618,112800,116959946,1817,1817,1817,1817,0
20240618,112700,116959946,1817,1817,1817,1817,0
20240618,112600,116959946,1817,1817,1817,1817,0
20240618,112500,116959946,1817,1817,1817,1817,0
20240618,112400,116959946,1817,1817,1817,1817,0
20240618,112300,116959946,1817,1817,1817,1817,50
20240618,112200,116869096,1817,1817,1817,1817,0
20240618,112100,116869096,1817,1817,1817,1817,0
20240618,112000,116869096,1817,1817,1817,1817,0
20240618,111900,116869096,1817,1817,1817,1817,0
20240618,111800,116869096,1817,1817,1817,1817,0
20240618,111700,116869096,1817,1817,1817,1817,0
20240618,111600,116869096,1817,1817,1817,1817,0
20240618,111500,116869096,1817,1817,1817,1817,0
20240618,111400,116869096,1817,1817,1817,1817,0
20240618,111300,116869096,1817,1818,1818,1817,605
20240618,111200,115769806,1820,1820,1820,1820,0
20240618,111100,115769806,1820,1820,1820,1820,0
20240618,111000,115769806,1820,1820,1820,1820,0
20240618,110900,115769806,1820,1820,1820,1820,0
20240618,110800,115769806,1820,1820,1820,1820,0
20240618,110700,115769806,1820,1820,1820,1820,0
20240618,110600,115769806,1820,1820,1820,1820,100
20240618,110500,115587806,1820,1820,1820,1820,500
20240618,110400,114677806,1825,1825,1825,1825,0
20240618,110300,114677806,1825,1825,1825,1825,0
20240618,110200,114677806,1825,1825,1825,1825,82
20240618,110100,114528156,1825,1825,1825,1825,100
20240618,110000,114345656,1821,1821,1821,1821,0
20240618,105900,114345656,1821,1821,1821,1821,0
20240618,105800,114345656,1821,1821,1821,1821,0
20240618,105700,114345656,1821,1821,1821,1821,0
20240618,105600,114345656,1821,1821,1821,1821,550
20240618,105500,113344106,1825,1825,1825,1825,0
20240618,105400,113344106,1825,1825,1825,1825,0
20240618,105300,113344106,1825,1825,1825,1825,0
20240618,105200,113344106,1825,1825,1825,1825,0
20240618,105100,113344106,1825,1819,1825,1819,11
20240618,105000,113324091,1818,1818,1818,1818,0
20240618,104900,113324091,1818,1818,1818,1818,0
20240618,104800,113324091,1818,1818,1818,1818,0
20240618,104700,113324091,1818,1818,1818,1818,0
20240618,104600,113324091,1818,1818,1818,1818,56
20240618,104500,113222283,1814,1814,1814,1814,0
20240618,104400,113222283,1814,1814,1814,1814,0
20240618,104300,113222283,1814,1814,1814,1814,100
20240618,104200,113040883,1814,1814,1814,1814,0
20240618,104100,113040883,1814,1814,1814,1814,11
20240618,104000,113020929,1818,1818,1818,1818,59
20240618,103900,112913667,1815,1815,1815,1815,64
20240618,103800,112797507,1815,1815,1815,1815,1000
20240618,103700,110982507,1815,1815,1815,1815,0
20240618,103600,110982507,1815,1815,1815,1815,0
20240618,103500,110982507,1815,1815,1815,1815,160
20240618,103400,110692107,1815,1815,1815,1815,0
20240618,103300,110692107,1815,1815,1815,1815,300
20240618,103200,110147607,1815,1815,1815,1815,400
20240618,103100,109421607,1815,1815,1815,1815,163
20240618,103000,109125762,1815,1815,1815,1815,0
20240618,102900,109125762,1815,1815,1815,1815,0
20240618,102800,109125762,1815,1815,1815,1815,0
20240618,102700,109125762,1815,1815,1815,1815,0
20240618,102600,109125762,1815,1815,1815,1815,0
20240618,102500,109125762,1815,1815,1815,1815,50
20240618,102400,109035012,1813,1813,1813,1813,1
20240618,102300,109033199,1813,1813,1813,1813,54
20240618,102200,108935297,1812,1812,1812,1812,54
20240618,102100,108837449,1812,1812,1812,1812,100
20240618,102000,108656249,1811,1811,1811,1811,100
20240618,101900,108475149,1811,1811,1811,1811,0
20240618,101800,108475149,1811,1811,1811,1811,0
20240618,101700,108475149,1811,1811,1811,1811,1
20240618,101600,108473338,1813,1813,1813,1813,0
20240618,101500,108473338,1813,1813,1813,1813,250
20240618,101400,108020088,1813,1813,1813,1813,4
20240618,101300,108012836,1813,1813,1813,1811,1258
20240618,101200,105733499,1813,1813,1813,1813,0
20240618,101100,105733499,1813,1813,1813,1813,0
20240618,101000,105733499,1813,1812,1813,1812,1911
20240618,100900,102270418,1811,1814,1818,1811,84
20240618,100800,102118264,1805,1817,1817,1805,4336
20240618,100700,94269336,1818,1818,1818,1818,0
20240618,100600,94269336,1818,1818,1818,1818,968
20240618,100500,92509512,1825,1825,1825,1825,0
20240618,100400,92509512,1825,1825,1825,1825,0
20240618,100300,92509512,1825,1822,1826,1822,501
20240618,100200,91596683,1822,1822,1822,1822,0
20240618,100100,91596683,1822,1818,1822,1818,97
20240618,100000,91420333,1817,1817,1817,1817,1000
20240618,095900,89603333,1815,1814,1815,1814,813
20240618,095800,88128035,1810,1814,1814,1810,4535
20240618,095700,79915826,1814,1814,1814,1813,1872
20240618,095600,76520847,1814,1814,1814,1814,2
20240618,095500,76517219,1814,1814,1814,1814,258
20240618,095400,76049207,1818,1818,1818,1818,3
20240618,095300,76043753,1818,1818,1818,1818,1
20240618,095200,76041935,1810,1815,1815,1810,2700
20240618,095100,71150819,1821,1821,1821,1821,1
20240618,095000,71148998,1816,1817,1817,1816,5000
20240618,094900,62068247,1821,1821,1821,1821,0
20240618,094800,62068247,1821,1821,1821,1821,272
20240618,094700,61572935,1822,1822,1822,1822,500
20240618,094600,60661935,1816,1816,1816,1816,24
20240618,094500,60618351,1819,1819,1819,1819,1000
20240618,094400,58799351,1815,1815,1815,1815,0
20240618,094300,58799351,1815,1815,1815,1815,0
20240618,094200,58799351,1815,1815,1815,1815,255
20240618,094100,58336526,1811,1815,1815,1811,2000
20240618,094000,54710663,1813,1818,1818,1813,1380
20240618,093900,52203207,1818,1818,1818,1818,27
20240618,093800,52154121,1818,1819,1819,1812,2038
20240618,093700,48457356,1819,1819,1819,1819,1000
20240618,093600,46638356,1819,1819,1819,1819,630
20240618,093500,45492386,1820,1820,1820,1820,3
20240618,093400,45486926,1821,1821,1821,1810,6974
20240618,093300,32835201,1821,1821,1821,1821,181
20240618,093200,32505600,1823,1823,1823,1823,0
20240618,093100,32505600,1823,1823,1823,1823,540
20240618,093000,31521180,1823,1823,1823,1823,223
20240618,092900,31114651,1823,1823,1823,1823,11
20240618,092800,31094598,1823,1821,1823,1820,263
20240618,092700,30615756,1821,1826,1826,1821,1300
20240618,092600,28248293,1823,1823,1823,1823,170
20240618,092500,27938383,1822,1826,1826,1820,1908
20240618,092400,24461257,1829,1829,1829,1829,547
20240618,092300,23460794,1829,1825,1829,1825,1310
20240618,092200,21065667,1827,1829,1829,1827,1308
20240618,092100,18673759,1828,1831,1831,1828,113
20240618,092000,18466895,1831,1831,1831,1831,0
20240618,091900,18466895,1831,1831,1831,1831,3
20240618,091800,18461402,1831,1829,1831,1829,100
20240618,091700,18278402,1829,1844,1844,1829,227
20240618,091600,17863204,1844,1844,1844,1844,2
20240618,091500,17859516,1845,1845,1845,1845,0
20240618,091400,17859516,1845,1845,1845,1845,0
20240618,091300,17859516,1845,1842,1845,1842,5000
20240618,091200,8636708,1847,1847,1847,1847,0
20240618,091100,8636708,1847,1847,1847,1847,0
20240618,091000,8636708,1847,1847,1847,1847,0
20240618,090900,8636708,1847,1847,1847,1847,0
20240618,090800,8636708,1847,1847,1847,1847,0
20240618,090700,8636708,1847,1847,1847,1847,2
20240618,090600,8633014,1824,1824,1824,1824,1
20240618,090500,8631190,1847,1847,1847,1847,0
20240618,090400,8631190,1847,1830,1849,1820,1843
20240618,090300,5264250,1851,1851,1851,1851,1
20240618,090200,5262399,1854,1854,1854,1854,0
20240618,090100,5262399,1854,1854,1854,1854,5
20240618,090000,5253129,1855,1819,1855,1819,2858