KissMeData/033290/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191500,384315465,2690,2690,2690,2690,3667
20240618,191400,384315465,2690,2690,2690,2690,0
20240618,191300,384315465,2690,2690,2690,2690,0
20240618,191200,384315465,2690,2690,2690,2690,0
20240618,191100,384315465,2690,2690,2690,2690,0
20240618,191000,384315465,2690,2690,2690,2690,0
20240618,190900,384315465,2690,2690,2690,2690,0
20240618,190800,384315465,2690,2690,2690,2690,0
20240618,190700,384315465,2690,2690,2690,2690,0
20240618,190600,384315465,2690,2690,2690,2690,0
20240618,190500,384315465,2690,2690,2690,2690,0
20240618,190400,384315465,2690,2690,2690,2690,0
20240618,190300,384315465,2690,2690,2690,2690,0
20240618,190200,384315465,2690,2690,2690,2690,0
20240618,190100,384315465,2690,2690,2690,2690,0
20240618,190000,384315465,2690,2690,2690,2690,0
20240618,185900,384315465,2690,2690,2690,2690,0
20240618,185800,384315465,2690,2690,2690,2690,0
20240618,185700,384315465,2690,2690,2690,2690,0
20240618,185600,384315465,2690,2690,2690,2690,0
20240618,185500,384315465,2690,2690,2690,2690,0
20240618,185400,384315465,2690,2690,2690,2690,0
20240618,185300,384315465,2690,2690,2690,2690,0
20240618,185200,384315465,2690,2690,2690,2690,0
20240618,185100,384315465,2690,2690,2690,2690,0
20240618,185000,384315465,2690,2690,2690,2690,0
20240618,184900,384315465,2690,2690,2690,2690,0
20240618,184800,384315465,2690,2690,2690,2690,0
20240618,184700,384315465,2690,2690,2690,2690,0
20240618,184600,384315465,2690,2690,2690,2690,0
20240618,184500,384315465,2690,2690,2690,2690,3667
20240618,184400,384315465,2690,2690,2690,2690,0
20240618,184300,384315465,2690,2690,2690,2690,0
20240618,184200,384315465,2690,2690,2690,2690,0
20240618,184100,384315465,2690,2690,2690,2690,0
20240618,184000,384315465,2690,2690,2690,2690,0
20240618,183900,384315465,2690,2690,2690,2690,0
20240618,183800,384315465,2690,2690,2690,2690,0
20240618,183700,384315465,2690,2690,2690,2690,0
20240618,183600,384315465,2690,2690,2690,2690,0
20240618,183500,384315465,2690,2690,2690,2690,0
20240618,183400,384315465,2690,2690,2690,2690,0
20240618,183300,384315465,2690,2690,2690,2690,0
20240618,183200,384315465,2690,2690,2690,2690,0
20240618,183100,384315465,2690,2690,2690,2690,0
20240618,183000,384315465,2690,2690,2690,2690,0
20240618,182900,384315465,2690,2690,2690,2690,0
20240618,182800,384315465,2690,2690,2690,2690,0
20240618,182700,384315465,2690,2690,2690,2690,0
20240618,182600,384315465,2690,2690,2690,2690,0
20240618,182500,384315465,2690,2690,2690,2690,0
20240618,182400,384315465,2690,2690,2690,2690,0
20240618,182300,384315465,2690,2690,2690,2690,0
20240618,182200,384315465,2690,2690,2690,2690,0
20240618,182100,384315465,2690,2690,2690,2690,0
20240618,182000,384315465,2690,2690,2690,2690,0
20240618,181900,384315465,2690,2690,2690,2690,0
20240618,181800,384315465,2690,2690,2690,2690,0
20240618,181700,384315465,2690,2690,2690,2690,0
20240618,181600,384315465,2690,2690,2690,2690,0
20240618,181500,384315465,2690,2690,2690,2690,3667
20240618,181400,384315465,2690,2690,2690,2690,0
20240618,181300,384315465,2690,2690,2690,2690,0
20240618,181200,384315465,2690,2690,2690,2690,0
20240618,181100,384315465,2690,2690,2690,2690,0
20240618,181000,384315465,2690,2690,2690,2690,0
20240618,180900,384315465,2690,2690,2690,2690,0
20240618,180800,384315465,2690,2690,2690,2690,0
20240618,180700,384315465,2690,2690,2690,2690,0
20240618,180600,384315465,2690,2690,2690,2690,0
20240618,180500,384315465,2690,2690,2690,2690,0
20240618,180400,384315465,2690,2690,2690,2690,0
20240618,180300,384315465,2690,2690,2690,2690,0
20240618,180200,384315465,2690,2690,2690,2690,0
20240618,180100,384315465,2690,2690,2690,2690,0
20240618,180000,384315465,2690,2690,2690,2690,0
20240618,175900,384315465,2690,2690,2690,2690,0
20240618,175800,384315465,2690,2690,2690,2690,0
20240618,175700,384315465,2690,2690,2690,2690,0
20240618,175600,384315465,2690,2690,2690,2690,0
20240618,175500,384315465,2690,2690,2690,2690,0
20240618,175400,384315465,2690,2690,2690,2690,0
20240618,175300,384315465,2690,2690,2690,2690,0
20240618,175200,384315465,2690,2690,2690,2690,0
20240618,175100,384315465,2690,2690,2690,2690,0
20240618,175000,384315465,2690,2690,2690,2690,0
20240618,174900,384315465,2690,2690,2690,2690,0
20240618,174800,384315465,2690,2690,2690,2690,0
20240618,174700,384315465,2690,2690,2690,2690,0
20240618,174600,384315465,2690,2690,2690,2690,0
20240618,174500,384315465,2690,2690,2690,2690,3667
20240618,174400,384315465,2690,2690,2690,2690,0
20240618,174300,384315465,2690,2690,2690,2690,0
20240618,174200,384315465,2690,2690,2690,2690,0
20240618,174100,384315465,2690,2690,2690,2690,0
20240618,174000,384315465,2690,2690,2690,2690,0
20240618,173900,384315465,2690,2690,2690,2690,0
20240618,173800,384315465,2690,2690,2690,2690,0
20240618,173700,384315465,2690,2690,2690,2690,0
20240618,173600,384315465,2690,2690,2690,2690,0
20240618,173500,384315465,2690,2690,2690,2690,0
20240618,173400,384315465,2690,2690,2690,2690,0
20240618,173300,384315465,2690,2690,2690,2690,0
20240618,173200,384315465,2690,2690,2690,2690,0
20240618,173100,384315465,2690,2690,2690,2690,0
20240618,173000,384315465,2690,2690,2690,2690,0
20240618,172900,384315465,2690,2690,2690,2690,0
20240618,172800,384315465,2690,2690,2690,2690,0
20240618,172700,384315465,2690,2690,2690,2690,0
20240618,172600,384315465,2690,2690,2690,2690,0
20240618,172500,384315465,2690,2690,2690,2690,0
20240618,172400,384315465,2690,2690,2690,2690,0
20240618,172300,384315465,2690,2690,2690,2690,0
20240618,172200,384315465,2690,2690,2690,2690,0
20240618,172100,384315465,2690,2690,2690,2690,0
20240618,172000,384315465,2690,2690,2690,2690,0
20240618,171900,384315465,2690,2690,2690,2690,0
20240618,171800,384315465,2690,2690,2690,2690,0
20240618,171700,384315465,2690,2690,2690,2690,0
20240618,171600,384315465,2690,2690,2690,2690,0
20240618,171500,384315465,2690,2690,2690,2690,3667
20240618,171400,384315465,2690,2690,2690,2690,0
20240618,171300,384315465,2690,2690,2690,2690,0
20240618,171200,384315465,2690,2690,2690,2690,0
20240618,171100,384315465,2690,2690,2690,2690,0
20240618,171000,384315465,2690,2690,2690,2690,0
20240618,170900,384315465,2690,2690,2690,2690,0
20240618,170800,384315465,2690,2690,2690,2690,0
20240618,170700,384315465,2690,2690,2690,2690,0
20240618,170600,384315465,2690,2690,2690,2690,0
20240618,170500,384315465,2690,2690,2690,2690,0
20240618,170400,384315465,2690,2690,2690,2690,0
20240618,170300,384315465,2690,2690,2690,2690,0
20240618,170200,384315465,2690,2690,2690,2690,0
20240618,170100,384315465,2690,2690,2690,2690,0
20240618,170000,384315465,2690,2690,2690,2690,0
20240618,165900,384315465,2690,2690,2690,2690,0
20240618,165800,384315465,2690,2690,2690,2690,0
20240618,165700,384315465,2690,2690,2690,2690,0
20240618,165600,384315465,2690,2690,2690,2690,0
20240618,165500,384315465,2690,2690,2690,2690,0
20240618,165400,384315465,2690,2690,2690,2690,0
20240618,165300,384315465,2690,2690,2690,2690,0
20240618,165200,384315465,2690,2690,2690,2690,0
20240618,165100,384315465,2690,2690,2690,2690,0
20240618,165000,384315465,2690,2690,2690,2690,0
20240618,164900,384315465,2690,2690,2690,2690,0
20240618,164800,384315465,2690,2690,2690,2690,0
20240618,164700,384315465,2690,2690,2690,2690,0
20240618,164600,384315465,2690,2690,2690,2690,0
20240618,164500,384315465,2690,2690,2690,2690,3667
20240618,164400,384315465,2690,2690,2690,2690,0
20240618,164300,384315465,2690,2690,2690,2690,0
20240618,164200,384315465,2690,2690,2690,2690,0
20240618,164100,384315465,2690,2690,2690,2690,0
20240618,164000,384315465,2690,2690,2690,2690,0
20240618,163900,384315465,2690,2690,2690,2690,0
20240618,163800,384315465,2690,2690,2690,2690,0
20240618,163700,384315465,2690,2690,2690,2690,0
20240618,163600,384315465,2690,2690,2690,2690,0
20240618,163500,384315465,2690,2690,2690,2690,0
20240618,163400,384315465,2690,2690,2690,2690,0
20240618,163300,384315465,2690,2690,2690,2690,0
20240618,163200,384315465,2690,2690,2690,2690,0
20240618,163100,384315465,2690,2690,2690,2690,0
20240618,163000,384315465,2690,2690,2690,2690,0
20240618,162900,384315465,2690,2690,2690,2690,0
20240618,162800,384315465,2690,2690,2690,2690,0
20240618,162700,384315465,2690,2690,2690,2690,0
20240618,162600,384315465,2690,2690,2690,2690,0
20240618,162500,384315465,2690,2690,2690,2690,0
20240618,162400,384315465,2690,2690,2690,2690,0
20240618,162300,384315465,2690,2690,2690,2690,0
20240618,162200,384315465,2690,2690,2690,2690,0
20240618,162100,384315465,2690,2690,2690,2690,0
20240618,162000,384315465,2690,2690,2690,2690,0
20240618,161900,384315465,2690,2690,2690,2690,0
20240618,161800,384315465,2690,2690,2690,2690,0
20240618,161700,384315465,2690,2690,2690,2690,0
20240618,161600,384315465,2690,2690,2690,2690,0
20240618,161500,384315465,2690,2690,2690,2690,3667
20240618,161400,384315465,2690,2690,2690,2690,0
20240618,161300,384315465,2690,2690,2690,2690,0
20240618,161200,384315465,2690,2690,2690,2690,0
20240618,161100,384315465,2690,2690,2690,2690,0
20240618,161000,384315465,2690,2690,2690,2690,0
20240618,160900,384315465,2690,2690,2690,2690,0
20240618,160800,384315465,2690,2690,2690,2690,0
20240618,160700,384315465,2690,2690,2690,2690,0
20240618,160600,384315465,2690,2690,2690,2690,0
20240618,160500,384315465,2690,2690,2690,2690,0
20240618,160400,384315465,2690,2690,2690,2690,0
20240618,160300,384315465,2690,2690,2690,2690,0
20240618,160200,384315465,2690,2690,2690,2690,0
20240618,160100,384315465,2690,2690,2690,2690,0
20240618,160000,384315465,2690,2690,2690,2690,0
20240618,155900,384315465,2690,2690,2690,2690,0
20240618,155800,384315465,2690,2690,2690,2690,0
20240618,155700,384315465,2690,2690,2690,2690,0
20240618,155600,384315465,2690,2690,2690,2690,0
20240618,155500,384315465,2690,2690,2690,2690,0
20240618,155400,384315465,2690,2690,2690,2690,0
20240618,155300,384315465,2690,2690,2690,2690,0
20240618,155200,384315465,2690,2690,2690,2690,0
20240618,155100,384315465,2690,2690,2690,2690,0
20240618,155000,384315465,2690,2690,2690,2690,0
20240618,154900,384315465,2690,2690,2690,2690,0
20240618,154800,384315465,2690,2690,2690,2690,0
20240618,154700,384315465,2690,2690,2690,2690,0
20240618,154600,384315465,2690,2690,2690,2690,0
20240618,154500,384315465,2690,2690,2690,2690,3667
20240618,154400,384315465,2690,2690,2690,2690,0
20240618,154300,384315465,2690,2690,2690,2690,0
20240618,154200,384315465,2690,2690,2690,2690,0
20240618,154100,384315465,2690,2690,2690,2690,0
20240618,154000,384315465,2690,2690,2690,2690,0
20240618,153900,384315465,2690,2690,2690,2690,0
20240618,153800,384315465,2690,2690,2690,2690,0
20240618,153700,384315465,2690,2690,2690,2690,0
20240618,153600,384315465,2690,2690,2690,2690,0
20240618,153500,384315465,2690,2690,2690,2690,0
20240618,153400,384315465,2690,2690,2690,2690,0
20240618,153300,384315465,2690,2690,2690,2690,0
20240618,153200,384315465,2690,2690,2690,2690,0
20240618,153100,384315465,2690,2690,2690,2690,0
20240618,153000,384315465,2690,2690,2690,2690,3667
20240618,152900,374451235,2670,2670,2670,2670,0
20240618,152800,374451235,2670,2670,2670,2670,0
20240618,152700,374451235,2670,2670,2670,2670,0
20240618,152600,374451235,2670,2670,2670,2670,0
20240618,152500,374451235,2670,2670,2670,2670,0
20240618,152400,374451235,2670,2670,2670,2670,0
20240618,152300,374451235,2670,2670,2670,2670,0
20240618,152200,374451235,2670,2670,2670,2670,0
20240618,152100,374451235,2670,2670,2670,2670,0
20240618,152000,374451235,2670,2670,2670,2670,0
20240618,151900,374451235,2670,2690,2690,2665,1271
20240618,151800,371049910,2690,2680,2695,2665,9356
20240618,151700,346069965,2685,2675,2690,2675,256
20240618,151600,345383620,2675,2690,2690,2670,8863
20240618,151500,321670705,2680,2690,2690,2680,56
20240618,151400,321520555,2680,2680,2680,2680,31
20240618,151300,321437475,2690,2690,2690,2680,76
20240618,151200,321233545,2685,2685,2685,2685,42
20240618,151100,321120775,2690,2680,2695,2680,65
20240618,151000,320946360,2690,2680,2690,2680,43
20240618,150900,320831110,2685,2690,2695,2685,77
20240618,150800,320624325,2685,2690,2690,2685,44
20240618,150700,320506175,2685,2675,2690,2675,77
20240618,150600,320299655,2675,2685,2685,2675,9516
20240618,150500,294795530,2685,2690,2690,2685,36
20240618,150400,294698855,2690,2685,2690,2685,35
20240618,150300,294604855,2690,2695,2700,2685,85
20240618,150200,294376020,2695,2695,2700,2685,40
20240618,150100,294268500,2690,2695,2700,2690,40
20240618,150000,294160865,2695,2700,2700,2685,59
20240618,145900,294002190,2685,2685,2700,2685,80
20240618,145800,293787230,2695,2685,2695,2685,61
20240618,145700,293623215,2695,2685,2695,2685,57
20240618,145600,293469960,2695,2695,2695,2685,74
20240618,145500,293270930,2695,2695,2695,2685,70
20240618,145400,293082750,2695,2695,2695,2685,51
20240618,145300,292945605,2695,2695,2700,2685,37
20240618,145200,292846025,2700,2700,2700,2690,45
20240618,145100,292724885,2695,2695,2695,2685,55
20240618,145000,292576980,2695,2695,2695,2695,21
20240618,144900,292520385,2700,2695,2700,2685,69
20240618,144800,292334725,2695,2695,2700,2690,54
20240618,144700,292189340,2695,2695,2695,2690,51
20240618,144600,292052045,2695,2700,2700,2690,26
20240618,144500,291982005,2695,2690,2695,2685,79
20240618,144400,291769565,2690,2690,2695,2685,68
20240618,144300,291586780,2690,2695,2695,2690,502
20240618,144200,290236350,2695,2700,2700,2695,24
20240618,144100,290171650,2700,2695,2700,2690,69
20240618,144000,289985885,2690,2700,2700,2690,67
20240618,143900,289805475,2700,2695,2700,2690,548
20240618,143800,288328695,2695,2685,2695,2685,55
20240618,143700,288180825,2690,2685,2690,2685,50
20240618,143600,288046475,2690,2695,2695,2690,33
20240618,143500,287957655,2695,2695,2700,2690,60
20240618,143400,287796080,2695,2695,2695,2690,52
20240618,143300,287656090,2690,2700,2700,2690,34
20240618,143200,287564620,2695,2690,2695,2685,178
20240618,143100,287085925,2690,2695,2700,2690,24
20240618,143000,287021295,2700,2690,2700,2680,269
20240618,142900,286297920,2690,2690,2690,2680,50
20240618,142800,286163720,2680,2690,2690,2680,60
20240618,142700,286002720,2680,2690,2690,2680,50
20240618,142600,285868520,2680,2690,2690,2680,2028
20240618,142500,280432820,2690,2690,2690,2685,61
20240618,142400,280268915,2690,2695,2695,2685,52
20240618,142300,280129135,2685,2695,2700,2685,55
20240618,142200,279981155,2680,2695,2695,2680,1371
20240618,142100,276299580,2685,2685,2690,2685,1254
20240618,142000,272926685,2685,2685,2690,2685,43
20240618,141900,272811180,2690,2685,2690,2685,60
20240618,141800,272649980,2690,2685,2690,2685,50
20240618,141700,272515630,2685,2685,2690,2685,61
20240618,141600,272351745,2685,2690,2690,2685,82
20240618,141500,272131475,2690,2690,2690,2685,57
20240618,141400,271978330,2690,2690,2690,2685,60
20240618,141300,271817130,2690,2685,2690,2685,40
20240618,141200,271709680,2690,2685,2690,2685,71
20240618,141100,271518945,2690,2690,2690,2685,50
20240618,141000,271384595,2690,2690,2690,2685,54
20240618,140900,271239505,2690,2690,2690,2685,60
20240618,140800,271078305,2685,2690,2690,2685,62
20240618,140700,270911735,2685,2690,2690,2685,50
20240618,140600,270777435,2690,2690,2690,2680,50
20240618,140500,270643235,2685,2685,2685,2680,85
20240618,140400,270415185,2680,2680,2690,2680,1059
20240618,140300,267572315,2680,2680,2690,2680,84
20240618,140200,267346955,2685,2680,2690,2680,162
20240618,140100,266912140,2685,2690,2690,2685,38
20240618,140000,266810060,2685,2685,2690,2685,1738
20240618,135900,262143470,2690,2685,2690,2685,87
20240618,135800,261909650,2690,2685,2690,2685,181
20240618,135700,261422955,2690,2690,2690,2685,234
20240618,135600,260794555,2690,2690,2690,2685,50
20240618,135500,260660205,2690,2690,2690,2685,74
20240618,135400,260461365,2690,2685,2690,2685,51
20240618,135300,260324375,2690,2690,2690,2685,51
20240618,135200,260187335,2690,2690,2690,2685,115
20240618,135100,259878445,2690,2690,2690,2685,51
20240618,135000,259741405,2690,2690,2690,2685,108
20240618,134900,259451270,2685,2690,2690,2685,72
20240618,134800,259257850,2685,2695,2695,2685,5783
20240618,134700,243693280,2705,2700,2705,2695,80
20240618,134600,243477390,2700,2700,2700,2695,53
20240618,134500,243334455,2700,2695,2705,2695,139
20240618,134400,242959075,2695,2695,2705,2695,91
20240618,134300,242713630,2705,2705,2705,2700,41
20240618,134200,242602830,2705,2705,2705,2695,31
20240618,134100,242519085,2695,2705,2705,2695,13
20240618,134000,242483950,2695,2705,2705,2695,34
20240618,133900,242392120,2705,2705,2705,2695,34
20240618,133800,242300290,2705,2705,2705,2705,20
20240618,133700,242246190,2705,2705,2705,2705,20
20240618,133600,242192090,2705,2705,2705,2705,20
20240618,133500,242137990,2705,2700,2705,2695,319
20240618,133400,241276740,2705,2705,2705,2700,42
20240618,133300,241163225,2700,2705,2705,2700,21
20240618,133200,241106425,2705,2705,2705,2705,20
20240618,133100,241052325,2705,2710,2710,2705,57
20240618,133000,240898035,2710,2710,2710,2705,48
20240618,132900,240768065,2705,2710,2710,2705,181
20240618,132800,240277610,2710,2710,2710,2710,10
20240618,132700,240250510,2710,2710,2710,2710,20
20240618,132600,240196310,2710,2710,2710,2710,20
20240618,132500,240142110,2710,2710,2710,2705,28
20240618,132400,240066265,2710,2710,2710,2705,61
20240618,132300,239901145,2710,2710,2710,2710,21
20240618,132200,239844235,2710,2710,2710,2710,10
20240618,132100,239817135,2710,2705,2710,2705,62
20240618,132000,239649320,2705,2710,2710,2695,140
20240618,131900,239271215,2710,2710,2710,2700,338
20240618,131800,238355385,2710,2710,2710,2710,20
20240618,131700,238301185,2710,2710,2710,2700,32
20240618,131600,238214575,2710,2710,2710,2710,20
20240618,131500,238160375,2710,2710,2710,2700,19
20240618,131400,238108945,2700,2705,2710,2700,140
20240618,131300,237730710,2705,2705,2705,2705,23
20240618,131200,237668495,2705,2710,2710,2700,64
20240618,131100,237495290,2710,2710,2710,2710,71
20240618,131000,237302880,2710,2710,2710,2700,702
20240618,130900,235407260,2710,2710,2710,2700,24
20240618,130800,235342350,2710,2710,2710,2710,20
20240618,130700,235288150,2710,2715,2715,2700,25
20240618,130600,235220380,2715,2710,2715,2710,20
20240618,130500,235166175,2710,2710,2715,2700,43
20240618,130400,235049660,2700,2715,2715,2700,38
20240618,130300,234946670,2715,2715,2715,2715,11
20240618,130200,234916805,2715,2715,2715,2715,20
20240618,130100,234862505,2715,2715,2715,2715,20
20240618,130000,234808205,2715,2715,2715,2700,108
20240618,125900,234516325,2715,2715,2715,2715,20
20240618,125800,234462025,2710,2710,2710,2700,33
20240618,125700,234372705,2715,2710,2715,2710,24
20240618,125600,234307655,2715,2715,2715,2710,12
20240618,125500,234275125,2710,2700,2710,2700,23
20240618,125400,234212820,2700,2710,2710,2700,28
20240618,125300,234137020,2710,2710,2710,2710,20
20240618,125200,234082820,2710,2710,2710,2700,28
20240618,125100,234007000,2705,2710,2710,2700,29
20240618,125000,233928550,2705,2710,2710,2705,16
20240618,124900,233885220,2710,2700,2710,2700,20
20240618,124800,233831085,2710,2710,2710,2710,20
20240618,124700,233776885,2710,2710,2710,2700,30
20240618,124600,233695685,2710,2710,2710,2710,20
20240618,124500,233641485,2710,2710,2710,2700,23
20240618,124400,233579185,2700,2710,2710,2700,44
20240618,124300,233460105,2710,2710,2710,2710,10
20240618,124200,233433005,2710,2710,2710,2710,20
20240618,124100,233378805,2710,2705,2710,2705,21
20240618,124000,233321900,2705,2710,2710,2700,30
20240618,123900,233240745,2710,2710,2710,2710,20
20240618,123800,233186545,2710,2710,2710,2710,20
20240618,123700,233132345,2710,2710,2710,2710,10
20240618,123600,233105245,2710,2705,2710,2705,17
20240618,123500,233059205,2705,2700,2705,2695,30
20240618,123400,232978175,2700,2700,2700,2685,1247
20240618,123300,229622915,2695,2710,2715,2695,1589
20240618,123200,225332570,2715,2715,2715,2715,20
20240618,123100,225278270,2715,2715,2715,2710,12
20240618,123000,225245695,2710,2715,2715,2705,43
20240618,122900,225129055,2710,2710,2715,2705,47
20240618,122800,225001750,2715,2715,2715,2715,20
20240618,122700,224947450,2715,2715,2715,2715,20
20240618,122600,224893150,2715,2715,2715,2715,20
20240618,122500,224838850,2715,2705,2715,2705,159
20240618,122400,224408115,2705,2715,2715,2705,196
20240618,122300,223877785,2715,2715,2715,2715,22
20240618,122200,223818055,2710,2715,2715,2705,55
20240618,122100,223668790,2715,2715,2715,2715,20
20240618,122000,223614490,2715,2710,2715,2705,44
20240618,121900,223495310,2715,2715,2715,2715,20
20240618,121800,223441010,2710,2715,2715,2710,12
20240618,121700,223408435,2715,2710,2715,2710,20
20240618,121600,223354180,2715,2705,2715,2705,77
20240618,121500,223145630,2715,2715,2715,2705,25
20240618,121400,223077805,2715,2715,2715,2705,35
20240618,121300,222982930,2715,2715,2715,2715,20
20240618,121200,222928630,2715,2715,2715,2715,30
20240618,121100,222847180,2715,2715,2715,2715,10
20240618,121000,222820030,2715,2715,2715,2705,26
20240618,120900,222749480,2715,2705,2715,2705,31
20240618,120800,222665415,2715,2715,2715,2715,20
20240618,120700,222611115,2715,2715,2715,2705,447
20240618,120600,221397590,2715,2715,2715,2715,20
20240618,120500,221343290,2715,2715,2715,2705,24
20240618,120400,221278170,2715,2710,2715,2705,220
20240618,120300,220682135,2715,2715,2715,2715,20
20240618,120200,220627835,2715,2715,2715,2710,32
20240618,120100,220541015,2715,2715,2715,2715,88
20240618,120000,220302095,2715,2715,2715,2710,195
20240618,115900,219773295,2710,2715,2715,2710,32
20240618,115800,219686475,2715,2715,2715,2715,14
20240618,115700,219648465,2715,2715,2715,2715,25
20240618,115600,219580590,2715,2710,2715,2710,520
20240618,115500,218171290,2715,2715,2715,2710,26
20240618,115400,218100730,2710,2720,2720,2710,123
20240618,115300,217766520,2720,2720,2720,2720,58
20240618,115200,217608760,2720,2720,2720,2715,29
20240618,115100,217529925,2720,2720,2720,2720,10
20240618,115000,217502725,2720,2720,2720,2715,27
20240618,114900,217429315,2720,2720,2720,2715,446
20240618,114800,216216490,2720,2720,2720,2720,20
20240618,114700,216162090,2720,2715,2720,2710,15
20240618,114600,216121355,2720,2720,2720,2715,28
20240618,114500,216045205,2715,2715,2720,2715,21
20240618,114400,215988135,2720,2715,2720,2715,12
20240618,114300,215955500,2720,2720,2720,2710,31
20240618,114200,215871245,2720,2715,2720,2715,18
20240618,114100,215822320,2715,2720,2720,2715,280
20240618,114000,215062020,2720,2720,2720,2715,30
20240618,113900,214980460,2715,2715,2720,2715,121
20240618,113800,214651885,2720,2720,2720,2720,20
20240618,113700,214597485,2720,2720,2720,2720,31
20240618,113600,214513165,2720,2720,2720,2720,20
20240618,113500,214458765,2720,2710,2720,2710,1231
20240618,113400,211116620,2715,2715,2715,2710,30
20240618,113300,211035215,2715,2710,2715,2710,51
20240618,113200,210896755,2715,2715,2715,2705,37
20240618,113100,210796500,2715,2715,2715,2715,20
20240618,113000,210742200,2715,2705,2715,2705,18
20240618,112900,210693370,2715,2705,2715,2705,1564
20240618,112800,206462640,2710,2710,2710,2710,20
20240618,112700,206408440,2710,2710,2710,2705,27
20240618,112600,206335305,2710,2710,2710,2710,10
20240618,112500,206308205,2705,2710,2710,2700,18
20240618,112400,206259500,2710,2710,2715,2710,122
20240618,112300,205928830,2715,2715,2715,2715,21
20240618,112200,205871815,2710,2715,2715,2710,229
20240618,112100,205250120,2715,2715,2715,2710,21
20240618,112000,205193110,2710,2720,2720,2705,2340
20240618,111900,198863080,2720,2720,2720,2720,10
20240618,111800,198835880,2720,2715,2720,2715,26
20240618,111700,198765190,2720,2720,2720,2720,320
20240618,111600,197894790,2720,2720,2720,2720,20
20240618,111500,197840390,2720,2720,2720,2715,30
20240618,111400,197758820,2715,2720,2720,2715,41
20240618,111300,197647355,2720,2715,2720,2715,270
20240618,111200,196914255,2720,2720,2720,2715,30
20240618,111100,196832700,2720,2720,2720,2720,20
20240618,111000,196778300,2720,2720,2720,2715,29
20240618,110900,196699455,2715,2720,2720,2715,360
20240618,110800,195721805,2720,2720,2720,2720,20
20240618,110700,195667405,2720,2720,2720,2715,25
20240618,110600,195599430,2720,2710,2720,2710,7
20240618,110500,195580445,2720,2720,2720,2710,39
20240618,110400,195474415,2720,2720,2720,2710,30
20240618,110300,195392865,2720,2715,2720,2710,128
20240618,110200,195045855,2710,2715,2720,2705,30
20240618,110100,194964455,2715,2710,2715,2710,187
20240618,110000,194457615,2705,2710,2710,2700,14
20240618,105900,194419735,2710,2710,2715,2700,88
20240618,105800,194181690,2715,2720,2720,2710,1276
20240618,105700,190717310,2720,2715,2720,2715,39
20240618,105600,190611375,2715,2715,2715,2715,21
20240618,105500,190554360,2710,2710,2710,2700,935
20240618,105400,188027045,2715,2715,2715,2700,2022
20240618,105300,182565080,2715,2715,2715,2710,25
20240618,105200,182497235,2715,2710,2715,2710,41
20240618,105100,182386020,2715,2715,2715,2710,16
20240618,105000,182342585,2710,2715,2715,2705,33
20240618,104900,182253045,2710,2715,2715,2705,30
20240618,104800,182171685,2715,2715,2715,2715,20
20240618,104700,182117385,2715,2715,2715,2705,24
20240618,104600,182052290,2715,2715,2715,2715,20
20240618,104500,181997990,2715,2710,2715,2710,580
20240618,104400,180426135,2710,2710,2710,2710,0
20240618,104300,180426135,2710,2715,2715,2705,20
20240618,104200,180371950,2715,2715,2720,2705,9
20240618,104100,180347550,2715,2715,2725,2705,539
20240618,104000,178886995,2715,2720,2720,2710,102
20240618,103900,178610440,2720,2725,2725,2710,118
20240618,103800,178290025,2720,2720,2725,2715,256
20240618,103700,177592920,2725,2720,2725,2720,3
20240618,103600,177584750,2720,2720,2720,2715,1263
20240618,103500,174149410,2725,2725,2725,2725,380
20240618,103400,173113910,2730,2730,2740,2730,1036
20240618,103300,170285445,2740,2735,2740,2730,492
20240618,103200,168939815,2735,2730,2735,2725,1610
20240618,103100,164544890,2725,2725,2725,2725,595
20240618,103000,162923515,2725,2725,2725,2715,138
20240618,102900,162547500,2720,2720,2735,2715,1797
20240618,102800,157652945,2720,2710,2725,2710,2076
20240618,102700,152012340,2710,2705,2710,2705,3376
20240618,102600,142872130,2700,2685,2705,2685,10841
20240618,102500,113659775,2685,2685,2690,2685,753
20240618,102400,111636730,2685,2690,2690,2685,258
20240618,102300,110942760,2690,2690,2690,2690,247
20240618,102200,110278330,2685,2685,2685,2685,86
20240618,102100,110047420,2690,2690,2690,2690,0
20240618,102000,110047420,2690,2685,2690,2685,14
20240618,101900,110009800,2695,2685,2695,2685,10
20240618,101800,109982940,2695,2695,2695,2695,0
20240618,101700,109982940,2695,2690,2695,2685,220
20240618,101600,109391175,2695,2695,2695,2695,0
20240618,101500,109391175,2695,2695,2695,2690,13
20240618,101400,109356190,2695,2695,2695,2695,0
20240618,101300,109356190,2695,2690,2695,2690,10
20240618,101200,109329285,2690,2695,2695,2690,12
20240618,101100,109296995,2690,2690,2690,2690,6
20240618,101000,109280855,2685,2685,2685,2685,4
20240618,100900,109270115,2685,2690,2690,2685,11
20240618,100800,109240530,2695,2695,2695,2695,1
20240618,100700,109237835,2690,2690,2690,2690,40
20240618,100600,109130235,2685,2685,2685,2685,0
20240618,100500,109130235,2685,2695,2695,2685,61
20240618,100400,108966385,2690,2690,2690,2690,85
20240618,100300,108737735,2685,2685,2685,2685,0
20240618,100200,108737735,2685,2690,2690,2685,12
20240618,100100,108705505,2685,2685,2685,2685,0
20240618,100000,108705505,2685,2690,2690,2685,14
20240618,095900,108667865,2685,2690,2690,2685,34
20240618,095800,108576450,2690,2690,2690,2690,26
20240618,095700,108506510,2690,2690,2690,2685,19
20240618,095600,108455430,2690,2690,2690,2690,10
20240618,095500,108428530,2685,2685,2685,2685,6
20240618,095400,108412420,2685,2685,2685,2685,26
20240618,095300,108342610,2685,2685,2685,2685,0
20240618,095200,108342610,2685,2685,2685,2685,10
20240618,095100,108315760,2685,2685,2685,2685,0
20240618,095000,108315760,2685,2685,2685,2685,13
20240618,094900,108280855,2685,2685,2685,2685,0
20240618,094800,108280855,2685,2685,2685,2685,0
20240618,094700,108280855,2685,2690,2690,2685,91
20240618,094600,108036130,2685,2685,2685,2685,0
20240618,094500,108036130,2685,2690,2690,2685,488
20240618,094400,106725845,2690,2690,2690,2685,19
20240618,094300,106674800,2685,2685,2685,2685,0
20240618,094200,106674800,2685,2685,2685,2685,63
20240618,094100,106505645,2685,2690,2690,2685,19
20240618,094000,106454555,2690,2690,2690,2690,4
20240618,093900,106443795,2690,2685,2690,2685,570
20240618,093800,104913270,2685,2685,2685,2685,0
20240618,093700,104913270,2685,2680,2685,2680,13
20240618,093600,104878410,2680,2680,2680,2680,7
20240618,093500,104859650,2680,2680,2680,2680,9
20240618,093400,104835530,2680,2680,2680,2680,0
20240618,093300,104835530,2680,2680,2680,2680,243
20240618,093200,104184290,2685,2680,2685,2680,9
20240618,093100,104160165,2685,2685,2685,2685,0
20240618,093000,104160165,2685,2690,2690,2685,720
20240618,092900,102226950,2685,2685,2685,2685,286
20240618,092800,101459040,2685,2685,2685,2685,1282
20240618,092700,98016870,2690,2690,2690,2690,177
20240618,092600,97540740,2700,2700,2700,2700,0
20240618,092500,97540740,2700,2700,2700,2690,59
20240618,092400,97382010,2690,2690,2690,2690,4
20240618,092300,97371250,2690,2695,2695,2690,6
20240618,092200,97355105,2690,2695,2695,2690,509
20240618,092100,95985885,2700,2700,2700,2700,100
20240618,092000,95715885,2690,2700,2700,2690,410
20240618,091900,94612865,2690,2695,2695,2690,935
20240618,091800,92097410,2695,2695,2695,2695,0
20240618,091700,92097410,2695,2700,2705,2695,546
20240618,091600,90623905,2705,2705,2705,2690,4024
20240618,091500,79775000,2705,2700,2705,2700,397
20240618,091400,78701130,2705,2700,2705,2695,9
20240618,091300,78676830,2695,2700,2705,2695,58
20240618,091200,78519980,2705,2700,2705,2695,5
20240618,091100,78506475,2705,2700,2705,2700,101
20240618,091000,78233770,2700,2700,2700,2700,413
20240618,090900,77118670,2700,2700,2700,2700,0
20240618,090800,77118670,2700,2705,2705,2700,1115
20240618,090700,74103610,2710,2705,2710,2705,673
20240618,090600,72283040,2710,2710,2710,2705,1408
20240618,090500,68469090,2715,2710,2715,2710,110
20240618,090400,68170490,2715,2715,2715,2705,1702
20240618,090300,63552410,2710,2695,2710,2695,3541
20240618,090200,53967660,2695,2695,2695,2690,2231
20240618,090100,47960100,2700,2695,2700,2695,567
20240618,090000,46429300,2685,2675,2685,2675,17356