KissMeData/065950/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,194200,997546010,2460,2460,2460,2460,5138
20240618,194100,997546010,2460,2460,2460,2460,0
20240618,194000,997546010,2460,2460,2460,2460,0
20240618,193900,997546010,2460,2460,2460,2460,0
20240618,193800,997546010,2460,2460,2460,2460,0
20240618,193700,997546010,2460,2460,2460,2460,0
20240618,193600,997546010,2460,2460,2460,2460,0
20240618,193500,997546010,2460,2460,2460,2460,0
20240618,193400,997546010,2460,2460,2460,2460,0
20240618,193300,997546010,2460,2460,2460,2460,0
20240618,193200,997546010,2460,2460,2460,2460,0
20240618,193100,997546010,2460,2460,2460,2460,0
20240618,193000,997546010,2460,2460,2460,2460,0
20240618,192900,997546010,2460,2460,2460,2460,0
20240618,192800,997546010,2460,2460,2460,2460,0
20240618,192700,997546010,2460,2460,2460,2460,0
20240618,192600,997546010,2460,2460,2460,2460,0
20240618,192500,997546010,2460,2460,2460,2460,0
20240618,192400,997546010,2460,2460,2460,2460,0
20240618,192300,997546010,2460,2460,2460,2460,0
20240618,192200,997546010,2460,2460,2460,2460,0
20240618,192100,997546010,2460,2460,2460,2460,0
20240618,192000,997546010,2460,2460,2460,2460,0
20240618,191900,997546010,2460,2460,2460,2460,0
20240618,191800,997546010,2460,2460,2460,2460,0
20240618,191700,997546010,2460,2460,2460,2460,0
20240618,191600,997546010,2460,2460,2460,2460,0
20240618,191500,997546010,2460,2460,2460,2460,0
20240618,191400,997546010,2460,2460,2460,2460,0
20240618,191300,997546010,2460,2460,2460,2460,0
20240618,191200,997546010,2460,2460,2460,2460,5138
20240618,191100,997546010,2460,2460,2460,2460,0
20240618,191000,997546010,2460,2460,2460,2460,0
20240618,190900,997546010,2460,2460,2460,2460,0
20240618,190800,997546010,2460,2460,2460,2460,0
20240618,190700,997546010,2460,2460,2460,2460,0
20240618,190600,997546010,2460,2460,2460,2460,0
20240618,190500,997546010,2460,2460,2460,2460,0
20240618,190400,997546010,2460,2460,2460,2460,0
20240618,190300,997546010,2460,2460,2460,2460,0
20240618,190200,997546010,2460,2460,2460,2460,0
20240618,190100,997546010,2460,2460,2460,2460,0
20240618,190000,997546010,2460,2460,2460,2460,0
20240618,185900,997546010,2460,2460,2460,2460,0
20240618,185800,997546010,2460,2460,2460,2460,0
20240618,185700,997546010,2460,2460,2460,2460,0
20240618,185600,997546010,2460,2460,2460,2460,0
20240618,185500,997546010,2460,2460,2460,2460,0
20240618,185400,997546010,2460,2460,2460,2460,0
20240618,185300,997546010,2460,2460,2460,2460,0
20240618,185200,997546010,2460,2460,2460,2460,0
20240618,185100,997546010,2460,2460,2460,2460,0
20240618,185000,997546010,2460,2460,2460,2460,0
20240618,184900,997546010,2460,2460,2460,2460,0
20240618,184800,997546010,2460,2460,2460,2460,0
20240618,184700,997546010,2460,2460,2460,2460,0
20240618,184600,997546010,2460,2460,2460,2460,0
20240618,184500,997546010,2460,2460,2460,2460,0
20240618,184400,997546010,2460,2460,2460,2460,0
20240618,184300,997546010,2460,2460,2460,2460,0
20240618,184200,997546010,2460,2460,2460,2460,5138
20240618,184100,997546010,2460,2460,2460,2460,0
20240618,184000,997546010,2460,2460,2460,2460,0
20240618,183900,997546010,2460,2460,2460,2460,0
20240618,183800,997546010,2460,2460,2460,2460,0
20240618,183700,997546010,2460,2460,2460,2460,0
20240618,183600,997546010,2460,2460,2460,2460,0
20240618,183500,997546010,2460,2460,2460,2460,0
20240618,183400,997546010,2460,2460,2460,2460,0
20240618,183300,997546010,2460,2460,2460,2460,0
20240618,183200,997546010,2460,2460,2460,2460,0
20240618,183100,997546010,2460,2460,2460,2460,0
20240618,183000,997546010,2460,2460,2460,2460,0
20240618,182900,997546010,2460,2460,2460,2460,0
20240618,182800,997546010,2460,2460,2460,2460,0
20240618,182700,997546010,2460,2460,2460,2460,0
20240618,182600,997546010,2460,2460,2460,2460,0
20240618,182500,997546010,2460,2460,2460,2460,0
20240618,182400,997546010,2460,2460,2460,2460,0
20240618,182300,997546010,2460,2460,2460,2460,0
20240618,182200,997546010,2460,2460,2460,2460,0
20240618,182100,997546010,2460,2460,2460,2460,0
20240618,182000,997546010,2460,2460,2460,2460,0
20240618,181900,997546010,2460,2460,2460,2460,0
20240618,181800,997546010,2460,2460,2460,2460,0
20240618,181700,997546010,2460,2460,2460,2460,0
20240618,181600,997546010,2460,2460,2460,2460,0
20240618,181500,997546010,2460,2460,2460,2460,0
20240618,181400,997546010,2460,2460,2460,2460,0
20240618,181300,997546010,2460,2460,2460,2460,0
20240618,181200,997546010,2460,2460,2460,2460,5138
20240618,181100,997546010,2460,2460,2460,2460,0
20240618,181000,997546010,2460,2460,2460,2460,0
20240618,180900,997546010,2460,2460,2460,2460,0
20240618,180800,997546010,2460,2460,2460,2460,0
20240618,180700,997546010,2460,2460,2460,2460,0
20240618,180600,997546010,2460,2460,2460,2460,0
20240618,180500,997546010,2460,2460,2460,2460,0
20240618,180400,997546010,2460,2460,2460,2460,0
20240618,180300,997546010,2460,2460,2460,2460,0
20240618,180200,997546010,2460,2460,2460,2460,0
20240618,180100,997546010,2460,2460,2460,2460,0
20240618,180000,997546010,2460,2460,2460,2460,0
20240618,175900,997546010,2460,2460,2460,2460,0
20240618,175800,997546010,2460,2460,2460,2460,0
20240618,175700,997546010,2460,2460,2460,2460,0
20240618,175600,997546010,2460,2460,2460,2460,0
20240618,175500,997546010,2460,2460,2460,2460,0
20240618,175400,997546010,2460,2460,2460,2460,0
20240618,175300,997546010,2460,2460,2460,2460,0
20240618,175200,997546010,2460,2460,2460,2460,0
20240618,175100,997546010,2460,2460,2460,2460,0
20240618,175000,997546010,2460,2460,2460,2460,0
20240618,174900,997546010,2460,2460,2460,2460,0
20240618,174800,997546010,2460,2460,2460,2460,0
20240618,174700,997546010,2460,2460,2460,2460,0
20240618,174600,997546010,2460,2460,2460,2460,0
20240618,174500,997546010,2460,2460,2460,2460,0
20240618,174400,997546010,2460,2460,2460,2460,0
20240618,174300,997546010,2460,2460,2460,2460,0
20240618,174200,997546010,2460,2460,2460,2460,5138
20240618,174100,997546010,2460,2460,2460,2460,0
20240618,174000,997546010,2460,2460,2460,2460,0
20240618,173900,997546010,2460,2460,2460,2460,0
20240618,173800,997546010,2460,2460,2460,2460,0
20240618,173700,997546010,2460,2460,2460,2460,0
20240618,173600,997546010,2460,2460,2460,2460,0
20240618,173500,997546010,2460,2460,2460,2460,0
20240618,173400,997546010,2460,2460,2460,2460,0
20240618,173300,997546010,2460,2460,2460,2460,0
20240618,173200,997546010,2460,2460,2460,2460,0
20240618,173100,997546010,2460,2460,2460,2460,0
20240618,173000,997546010,2460,2460,2460,2460,0
20240618,172900,997546010,2460,2460,2460,2460,0
20240618,172800,997546010,2460,2460,2460,2460,0
20240618,172700,997546010,2460,2460,2460,2460,0
20240618,172600,997546010,2460,2460,2460,2460,0
20240618,172500,997546010,2460,2460,2460,2460,0
20240618,172400,997546010,2460,2460,2460,2460,0
20240618,172300,997546010,2460,2460,2460,2460,0
20240618,172200,997546010,2460,2460,2460,2460,0
20240618,172100,997546010,2460,2460,2460,2460,0
20240618,172000,997546010,2460,2460,2460,2460,0
20240618,171900,997546010,2460,2460,2460,2460,0
20240618,171800,997546010,2460,2460,2460,2460,0
20240618,171700,997546010,2460,2460,2460,2460,0
20240618,171600,997546010,2460,2460,2460,2460,0
20240618,171500,997546010,2460,2460,2460,2460,0
20240618,171400,997546010,2460,2460,2460,2460,0
20240618,171300,997546010,2460,2460,2460,2460,0
20240618,171200,997546010,2460,2460,2460,2460,5138
20240618,171100,997546010,2460,2460,2460,2460,0
20240618,171000,997546010,2460,2460,2460,2460,0
20240618,170900,997546010,2460,2460,2460,2460,0
20240618,170800,997546010,2460,2460,2460,2460,0
20240618,170700,997546010,2460,2460,2460,2460,0
20240618,170600,997546010,2460,2460,2460,2460,0
20240618,170500,997546010,2460,2460,2460,2460,0
20240618,170400,997546010,2460,2460,2460,2460,0
20240618,170300,997546010,2460,2460,2460,2460,0
20240618,170200,997546010,2460,2460,2460,2460,0
20240618,170100,997546010,2460,2460,2460,2460,0
20240618,170000,997546010,2460,2460,2460,2460,0
20240618,165900,997546010,2460,2460,2460,2460,0
20240618,165800,997546010,2460,2460,2460,2460,0
20240618,165700,997546010,2460,2460,2460,2460,0
20240618,165600,997546010,2460,2460,2460,2460,0
20240618,165500,997546010,2460,2460,2460,2460,0
20240618,165400,997546010,2460,2460,2460,2460,0
20240618,165300,997546010,2460,2460,2460,2460,0
20240618,165200,997546010,2460,2460,2460,2460,0
20240618,165100,997546010,2460,2460,2460,2460,0
20240618,165000,997546010,2460,2460,2460,2460,0
20240618,164900,997546010,2460,2460,2460,2460,0
20240618,164800,997546010,2460,2460,2460,2460,0
20240618,164700,997546010,2460,2460,2460,2460,0
20240618,164600,997546010,2460,2460,2460,2460,0
20240618,164500,997546010,2460,2460,2460,2460,0
20240618,164400,997546010,2460,2460,2460,2460,0
20240618,164300,997546010,2460,2460,2460,2460,0
20240618,164200,997546010,2460,2460,2460,2460,5138
20240618,164100,997546010,2460,2460,2460,2460,0
20240618,164000,997546010,2460,2460,2460,2460,0
20240618,163900,997546010,2460,2460,2460,2460,0
20240618,163800,997546010,2460,2460,2460,2460,0
20240618,163700,997546010,2460,2460,2460,2460,0
20240618,163600,997546010,2460,2460,2460,2460,0
20240618,163500,997546010,2460,2460,2460,2460,0
20240618,163400,997546010,2460,2460,2460,2460,0
20240618,163300,997546010,2460,2460,2460,2460,0
20240618,163200,997546010,2460,2460,2460,2460,0
20240618,163100,997546010,2460,2460,2460,2460,0
20240618,163000,997546010,2460,2460,2460,2460,0
20240618,162900,997546010,2460,2460,2460,2460,0
20240618,162800,997546010,2460,2460,2460,2460,0
20240618,162700,997546010,2460,2460,2460,2460,0
20240618,162600,997546010,2460,2460,2460,2460,0
20240618,162500,997546010,2460,2460,2460,2460,0
20240618,162400,997546010,2460,2460,2460,2460,0
20240618,162300,997546010,2460,2460,2460,2460,0
20240618,162200,997546010,2460,2460,2460,2460,0
20240618,162100,997546010,2460,2460,2460,2460,0
20240618,162000,997546010,2460,2460,2460,2460,0
20240618,161900,997546010,2460,2460,2460,2460,0
20240618,161800,997546010,2460,2460,2460,2460,0
20240618,161700,997546010,2460,2460,2460,2460,0
20240618,161600,997546010,2460,2460,2460,2460,0
20240618,161500,997546010,2460,2460,2460,2460,0
20240618,161400,997546010,2460,2460,2460,2460,0
20240618,161300,997546010,2460,2460,2460,2460,0
20240618,161200,997546010,2460,2460,2460,2460,5138
20240618,161100,997546010,2460,2460,2460,2460,0
20240618,161000,997546010,2460,2460,2460,2460,0
20240618,160900,997546010,2460,2460,2460,2460,0
20240618,160800,997546010,2460,2460,2460,2460,0
20240618,160700,997546010,2460,2460,2460,2460,0
20240618,160600,997546010,2460,2460,2460,2460,0
20240618,160500,997546010,2460,2460,2460,2460,0
20240618,160400,997546010,2460,2460,2460,2460,0
20240618,160300,997546010,2460,2460,2460,2460,0
20240618,160200,997546010,2460,2460,2460,2460,0
20240618,160100,997546010,2460,2460,2460,2460,0
20240618,160000,997546010,2460,2460,2460,2460,0
20240618,155900,997546010,2460,2460,2460,2460,0
20240618,155800,997546010,2460,2460,2460,2460,0
20240618,155700,997546010,2460,2460,2460,2460,0
20240618,155600,997546010,2460,2460,2460,2460,0
20240618,155500,997546010,2460,2460,2460,2460,0
20240618,155400,997546010,2460,2460,2460,2460,0
20240618,155300,997546010,2460,2460,2460,2460,0
20240618,155200,997546010,2460,2460,2460,2460,0
20240618,155100,997546010,2460,2460,2460,2460,0
20240618,155000,997546010,2460,2460,2460,2460,0
20240618,154900,997546010,2460,2460,2460,2460,0
20240618,154800,997546010,2460,2460,2460,2460,0
20240618,154700,997546010,2460,2460,2460,2460,0
20240618,154600,997546010,2460,2460,2460,2460,0
20240618,154500,997546010,2460,2460,2460,2460,0
20240618,154400,997546010,2460,2460,2460,2460,0
20240618,154300,997546010,2460,2460,2460,2460,0
20240618,154200,997546010,2460,2460,2460,2460,5138
20240618,154100,997546010,2460,2460,2460,2460,0
20240618,154000,997546010,2460,2460,2460,2460,0
20240618,153900,997546010,2460,2460,2460,2460,0
20240618,153800,997546010,2460,2460,2460,2460,0
20240618,153700,997546010,2460,2460,2460,2460,0
20240618,153600,997546010,2460,2460,2460,2460,0
20240618,153500,997546010,2460,2460,2460,2460,0
20240618,153400,997546010,2460,2460,2460,2460,0
20240618,153300,997546010,2460,2460,2460,2460,0
20240618,153200,997546010,2460,2460,2460,2460,0
20240618,153100,997546010,2460,2460,2460,2460,0
20240618,153000,997546010,2460,2460,2460,2460,5138
20240618,152900,984906530,2445,2445,2445,2445,0
20240618,152800,984906530,2445,2445,2445,2445,0
20240618,152700,984906530,2445,2445,2445,2445,0
20240618,152600,984906530,2445,2445,2445,2445,0
20240618,152500,984906530,2445,2445,2445,2445,0
20240618,152400,984906530,2445,2445,2445,2445,0
20240618,152300,984906530,2445,2445,2445,2445,0
20240618,152200,984906530,2445,2445,2445,2445,0
20240618,152100,984906530,2445,2445,2445,2445,0
20240618,152000,984906530,2445,2445,2445,2445,0
20240618,151900,984906530,2445,2460,2460,2445,203
20240618,151800,984409255,2450,2450,2450,2450,0
20240618,151700,984409255,2450,2450,2450,2450,21
20240618,151600,984357805,2450,2450,2450,2450,1
20240618,151500,984355355,2445,2450,2450,2445,99
20240618,151400,984113200,2450,2450,2450,2450,28
20240618,151300,984044600,2455,2445,2455,2445,75
20240618,151200,983861205,2445,2455,2455,2445,1001
20240618,151100,981413745,2455,2455,2455,2455,150
20240618,151000,981045495,2455,2455,2455,2455,0
20240618,150900,981045495,2455,2450,2455,2450,165
20240618,150800,980640425,2455,2455,2455,2455,1
20240618,150700,980637970,2455,2445,2455,2445,1007
20240618,150600,978165855,2445,2445,2445,2445,1
20240618,150500,978163410,2455,2455,2455,2455,100
20240618,150400,977917910,2455,2455,2455,2455,9
20240618,150300,977895815,2455,2455,2455,2455,0
20240618,150200,977895815,2455,2455,2455,2455,0
20240618,150100,977895815,2455,2455,2455,2455,11
20240618,150000,977868810,2455,2455,2455,2455,0
20240618,145900,977868810,2455,2455,2455,2455,0
20240618,145800,977868810,2455,2455,2455,2455,2
20240618,145700,977863900,2455,2450,2455,2440,7413
20240618,145600,959758150,2460,2460,2460,2460,0
20240618,145500,959758150,2460,2460,2460,2460,1
20240618,145400,959755690,2450,2450,2450,2450,0
20240618,145300,959755690,2450,2450,2450,2450,31
20240618,145200,959679740,2450,2450,2450,2450,100
20240618,145100,959434740,2450,2455,2460,2450,312
20240618,145000,958669720,2460,2450,2460,2450,25
20240618,144900,958608360,2460,2460,2460,2460,20
20240618,144800,958559160,2455,2455,2455,2455,1300
20240618,144700,955367660,2450,2450,2455,2450,42
20240618,144600,955264755,2455,2455,2455,2455,1
20240618,144500,955262300,2455,2455,2455,2455,2
20240618,144400,955257390,2445,2450,2455,2445,255
20240618,144300,954633885,2455,2455,2455,2455,20
20240618,144200,954584785,2455,2455,2455,2455,1
20240618,144100,954582330,2450,2450,2450,2450,0
20240618,144000,954582330,2450,2450,2450,2450,13
20240618,143900,954550480,2455,2455,2455,2455,0
20240618,143800,954550480,2455,2455,2455,2455,1
20240618,143700,954548025,2445,2450,2450,2445,1665
20240618,143600,950477095,2455,2455,2455,2450,25
20240618,143500,950415835,2450,2450,2455,2445,275
20240618,143400,949742140,2450,2450,2450,2450,0
20240618,143300,949742140,2450,2450,2450,2450,32
20240618,143200,949663740,2450,2450,2450,2450,1897
20240618,143100,945016090,2450,2450,2450,2450,50
20240618,143000,944893590,2450,2450,2450,2450,1
20240618,142900,944891140,2450,2450,2450,2450,0
20240618,142800,944891140,2450,2450,2450,2450,418
20240618,142700,943867040,2450,2450,2450,2450,2016
20240618,142600,938927840,2450,2450,2450,2450,100
20240618,142500,938682840,2450,2450,2450,2450,109
20240618,142400,938415790,2450,2450,2450,2450,1
20240618,142300,938413340,2445,2450,2450,2445,62
20240618,142200,938261705,2450,2450,2450,2450,28
20240618,142100,938193105,2450,2450,2450,2450,0
20240618,142000,938193105,2450,2450,2450,2450,150
20240618,141900,937825605,2445,2445,2445,2445,200
20240618,141800,937336605,2450,2450,2450,2450,0
20240618,141700,937336605,2450,2450,2450,2450,0
20240618,141600,937336605,2450,2450,2450,2450,318
20240618,141500,936557505,2450,2450,2450,2450,1
20240618,141400,936555055,2450,2450,2450,2450,0
20240618,141300,936555055,2450,2450,2450,2450,0
20240618,141200,936555055,2450,2445,2450,2445,542
20240618,141100,935229660,2445,2445,2445,2445,114
20240618,141000,934950930,2440,2440,2440,2440,722
20240618,140900,933189250,2450,2445,2450,2445,236
20240618,140800,932611075,2450,2445,2450,2440,2787
20240618,140700,925809740,2445,2445,2445,2440,1145
20240618,140600,923010640,2450,2450,2450,2450,30
20240618,140500,922937140,2450,2450,2450,2450,0
20240618,140400,922937140,2450,2450,2450,2450,5
20240618,140300,922924890,2450,2450,2450,2445,2252
20240618,140200,917407540,2450,2450,2450,2450,10
20240618,140100,917383040,2450,2450,2450,2450,100
20240618,140000,917138040,2455,2455,2455,2450,707
20240618,135900,915404855,2455,2455,2455,2455,209
20240618,135800,914891760,2455,2455,2455,2455,407
20240618,135700,913892575,2450,2455,2455,2450,283
20240618,135600,913199220,2455,2455,2455,2455,1
20240618,135500,913196765,2450,2450,2450,2450,0
20240618,135400,913196765,2450,2450,2450,2450,0
20240618,135300,913196765,2450,2450,2450,2450,118
20240618,135200,912907665,2450,2450,2450,2450,187
20240618,135100,912449515,2445,2445,2445,2445,20
20240618,135000,912400615,2460,2445,2460,2445,3
20240618,134900,912393260,2460,2460,2460,2460,1
20240618,134800,912390800,2460,2460,2460,2460,0
20240618,134700,912390800,2460,2460,2460,2460,100
20240618,134600,912144800,2445,2445,2445,2445,0
20240618,134500,912144800,2445,2450,2450,2445,562
20240618,134400,910770530,2460,2460,2460,2460,0
20240618,134300,910770530,2460,2460,2460,2460,0
20240618,134200,910770530,2460,2460,2460,2460,1
20240618,134100,910768070,2445,2445,2445,2445,0
20240618,134000,910768070,2445,2450,2450,2445,5000
20240618,133900,898536475,2460,2460,2460,2460,0
20240618,133800,898536475,2460,2460,2460,2460,1
20240618,133700,898534015,2460,2460,2460,2460,1
20240618,133600,898531555,2460,2460,2460,2460,1
20240618,133500,898529095,2460,2455,2460,2450,302
20240618,133400,897787685,2455,2455,2455,2455,5
20240618,133300,897775410,2455,2455,2455,2455,0
20240618,133200,897775410,2455,2455,2455,2455,1
20240618,133100,897772955,2450,2455,2455,2450,340
20240618,133000,896938455,2450,2450,2450,2450,200
20240618,132900,896448455,2455,2455,2455,2455,0
20240618,132800,896448455,2455,2455,2455,2455,0
20240618,132700,896448455,2455,2445,2455,2445,30
20240618,132600,896375035,2450,2450,2450,2450,1579
20240618,132500,892506485,2455,2455,2455,2455,0
20240618,132400,892506485,2455,2455,2455,2455,4
20240618,132300,892496665,2455,2455,2455,2455,0
20240618,132200,892496665,2455,2460,2460,2455,3060
20240618,132100,884984115,2460,2455,2460,2455,110
20240618,132000,884714015,2455,2455,2455,2455,12
20240618,131900,884684555,2450,2450,2450,2450,10
20240618,131800,884660055,2450,2450,2450,2450,120
20240618,131700,884366055,2450,2450,2450,2450,318
20240618,131600,883586955,2445,2445,2445,2445,249
20240618,131500,882978150,2450,2450,2450,2450,60
20240618,131400,882831150,2450,2450,2450,2450,0
20240618,131300,882831150,2450,2450,2450,2450,0
20240618,131200,882831150,2450,2450,2450,2450,0
20240618,131100,882831150,2450,2450,2450,2450,5
20240618,131000,882818900,2450,2450,2450,2450,100
20240618,130900,882573900,2450,2450,2450,2450,0
20240618,130800,882573900,2450,2450,2450,2450,40
20240618,130700,882475900,2450,2450,2450,2450,2
20240618,130600,882471000,2450,2450,2450,2450,106
20240618,130500,882211300,2450,2450,2450,2450,10
20240618,130400,882186800,2455,2455,2455,2455,0
20240618,130300,882186800,2455,2455,2455,2455,80
20240618,130200,881990400,2455,2450,2455,2445,161
20240618,130100,881596005,2450,2450,2450,2450,3329
20240618,130000,873439955,2455,2455,2455,2455,0
20240618,125900,873439955,2455,2455,2455,2455,0
20240618,125800,873439955,2455,2455,2455,2455,0
20240618,125700,873439955,2455,2455,2455,2455,1
20240618,125600,873437500,2455,2450,2455,2450,248
20240618,125500,872828850,2450,2450,2450,2450,0
20240618,125400,872828850,2450,2455,2455,2450,401
20240618,125300,871844400,2455,2455,2455,2455,0
20240618,125200,871844400,2455,2455,2455,2455,1745
20240618,125100,867560425,2450,2450,2450,2450,1
20240618,125000,867557975,2455,2455,2455,2455,1000
20240618,124900,865102975,2455,2455,2455,2455,0
20240618,124800,865102975,2455,2455,2455,2455,252
20240618,124700,864484315,2450,2450,2450,2450,0
20240618,124600,864484315,2450,2450,2450,2450,5
20240618,124500,864472065,2455,2460,2460,2455,119
20240618,124400,864179670,2460,2460,2460,2460,4
20240618,124300,864169830,2455,2450,2455,2450,1713
20240618,124200,859964425,2455,2455,2455,2455,1
20240618,124100,859961970,2455,2455,2455,2455,3
20240618,124000,859954605,2455,2455,2455,2455,1
20240618,123900,859952150,2455,2455,2455,2455,0
20240618,123800,859952150,2455,2455,2455,2455,27
20240618,123700,859885865,2450,2450,2450,2450,0
20240618,123600,859885865,2450,2450,2450,2450,1
20240618,123500,859883415,2455,2455,2455,2455,0
20240618,123400,859883415,2455,2450,2455,2450,519
20240618,123300,858609365,2450,2450,2450,2450,0
20240618,123200,858609365,2450,2455,2455,2450,538
20240618,123100,857288765,2455,2455,2455,2455,0
20240618,123000,857288765,2455,2455,2455,2455,0
20240618,122900,857288765,2455,2455,2455,2455,0
20240618,122800,857288765,2455,2455,2455,2455,500
20240618,122700,856061265,2455,2455,2455,2455,2
20240618,122600,856056355,2455,2455,2455,2455,40
20240618,122500,855958155,2455,2455,2455,2455,10
20240618,122400,855933605,2450,2450,2450,2450,120
20240618,122300,855639605,2450,2450,2450,2450,0
20240618,122200,855639605,2450,2450,2450,2450,0
20240618,122100,855639605,2450,2455,2455,2450,1220
20240618,122000,852650505,2455,2455,2455,2455,2
20240618,121900,852645595,2450,2450,2450,2445,198
20240618,121800,852161295,2450,2450,2450,2450,0
20240618,121700,852161295,2450,2450,2450,2450,20
20240618,121600,852112295,2450,2455,2455,2450,2250
20240618,121500,846596190,2455,2455,2455,2455,460
20240618,121400,845466890,2455,2455,2455,2455,0
20240618,121300,845466890,2455,2455,2455,2455,0
20240618,121200,845466890,2455,2455,2455,2455,0
20240618,121100,845466890,2455,2455,2455,2455,0
20240618,121000,845466890,2455,2455,2455,2455,0
20240618,120900,845466890,2455,2455,2455,2455,0
20240618,120800,845466890,2455,2455,2455,2455,30
20240618,120700,845393240,2455,2455,2455,2455,143
20240618,120600,845042175,2455,2455,2455,2450,423
20240618,120500,844004210,2455,2450,2455,2450,446
20240618,120400,842911505,2450,2450,2450,2450,455
20240618,120300,841796755,2450,2450,2450,2450,612
20240618,120200,840297355,2450,2450,2450,2450,0
20240618,120100,840297355,2450,2450,2450,2450,700
20240618,120000,838582355,2445,2445,2445,2445,0
20240618,115900,838582355,2445,2445,2445,2445,0
20240618,115800,838582355,2445,2445,2445,2445,200
20240618,115700,838093355,2450,2450,2450,2450,18
20240618,115600,838049255,2455,2455,2455,2450,512
20240618,115500,836794470,2455,2450,2455,2450,875
20240618,115400,834650545,2450,2450,2450,2450,100
20240618,115300,834405545,2450,2450,2450,2450,851
20240618,115200,832320595,2450,2450,2450,2450,0
20240618,115100,832320595,2450,2450,2450,2450,100
20240618,115000,832075595,2445,2445,2445,2445,0
20240618,114900,832075595,2445,2445,2445,2445,0
20240618,114800,832075595,2445,2450,2450,2445,648
20240618,114700,830490995,2450,2450,2455,2450,206
20240618,114600,829986045,2450,2450,2450,2450,34
20240618,114500,829902745,2450,2450,2450,2450,2679
20240618,114400,823339195,2450,2450,2450,2450,39
20240618,114300,823243645,2450,2450,2450,2450,88
20240618,114200,823028045,2450,2450,2450,2450,0
20240618,114100,823028045,2450,2450,2450,2450,0
20240618,114000,823028045,2450,2450,2450,2450,0
20240618,113900,823028045,2450,2450,2450,2450,29
20240618,113800,822956995,2450,2450,2450,2450,0
20240618,113700,822956995,2450,2450,2450,2450,0
20240618,113600,822956995,2450,2450,2450,2450,152
20240618,113500,822584595,2450,2450,2450,2450,122
20240618,113400,822285695,2445,2445,2445,2445,89
20240618,113300,822068090,2445,2445,2445,2445,12
20240618,113200,822038750,2445,2445,2445,2445,678
20240618,113100,820381040,2450,2450,2450,2450,20
20240618,113000,820332040,2450,2450,2450,2450,0
20240618,112900,820332040,2450,2450,2450,2450,0
20240618,112800,820332040,2450,2450,2450,2450,0
20240618,112700,820332040,2450,2445,2450,2445,1332
20240618,112600,817071140,2455,2450,2455,2445,4372
20240618,112500,806370380,2455,2455,2455,2455,29
20240618,112400,806299185,2455,2455,2455,2450,829
20240618,112300,804267990,2455,2455,2455,2455,202
20240618,112200,803772080,2460,2460,2460,2460,1
20240618,112100,803769620,2455,2455,2455,2455,2
20240618,112000,803764710,2455,2455,2455,2455,100
20240618,111900,803519210,2460,2460,2460,2460,0
20240618,111800,803519210,2460,2460,2460,2460,0
20240618,111700,803519210,2460,2460,2460,2460,0
20240618,111600,803519210,2460,2460,2460,2460,300
20240618,111500,802781210,2460,2460,2460,2460,383
20240618,111400,801839030,2460,2455,2460,2445,2624
20240618,111300,795415175,2455,2455,2455,2455,101
20240618,111200,795167220,2455,2455,2455,2455,11
20240618,111100,795140215,2455,2455,2455,2455,827
20240618,111000,793109930,2455,2455,2455,2455,8
20240618,110900,793090290,2455,2455,2455,2455,370
20240618,110800,792181940,2455,2455,2455,2455,20
20240618,110700,792132840,2455,2455,2455,2455,6
20240618,110600,792118110,2455,2455,2455,2455,20
20240618,110500,792069010,2455,2450,2455,2450,3
20240618,110400,792061650,2450,2455,2455,2450,309
20240618,110300,791303305,2455,2455,2455,2455,0
20240618,110200,791303305,2455,2455,2455,2445,392
20240618,110100,790341455,2450,2455,2455,2450,1830
20240618,110000,785857895,2455,2455,2455,2455,816
20240618,105900,783854615,2460,2455,2460,2455,3
20240618,105800,783847240,2450,2455,2460,2450,4529
20240618,105700,772739290,2460,2460,2460,2460,9
20240618,105600,772717150,2460,2460,2460,2460,32
20240618,105500,772638430,2460,2460,2460,2460,4
20240618,105400,772628590,2460,2460,2460,2460,336
20240618,105300,771802030,2460,2460,2460,2460,11
20240618,105200,771774970,2460,2460,2460,2460,606
20240618,105100,770284210,2460,2460,2460,2460,12
20240618,105000,770254690,2460,2460,2460,2460,0
20240618,104900,770254690,2460,2460,2460,2460,0
20240618,104800,770254690,2460,2460,2460,2460,0
20240618,104700,770254690,2460,2460,2460,2460,0
20240618,104600,770254690,2460,2460,2460,2460,7
20240618,104500,770237470,2460,2460,2460,2460,473
20240618,104400,769073890,2460,2460,2460,2460,4
20240618,104300,769064050,2460,2460,2460,2460,1
20240618,104200,769061590,2460,2460,2460,2460,300
20240618,104100,768323590,2460,2475,2475,2460,3798
20240618,104000,758973505,2470,2470,2470,2470,1000
20240618,103900,756503505,2470,2470,2470,2470,161
20240618,103800,756105835,2470,2470,2470,2470,50
20240618,103700,755982335,2470,2470,2470,2470,500
20240618,103600,754747335,2470,2470,2470,2470,0
20240618,103500,754747335,2470,2470,2470,2470,304
20240618,103400,753996455,2470,2460,2470,2460,687
20240618,103300,752299615,2465,2470,2470,2465,250
20240618,103200,751682865,2470,2470,2470,2470,1
20240618,103100,751680395,2465,2465,2465,2465,154
20240618,103000,751300785,2465,2455,2465,2455,560
20240618,102900,749920455,2475,2475,2475,2475,0
20240618,102800,749920455,2475,2475,2475,2470,475
20240618,102700,748745055,2475,2460,2475,2460,651
20240618,102600,747143580,2460,2460,2460,2460,5
20240618,102500,747131280,2460,2465,2465,2460,291
20240618,102400,746414590,2465,2465,2465,2450,982
20240618,102300,744004020,2450,2455,2455,2450,4772
20240618,102200,732309690,2465,2465,2465,2465,1000
20240618,102100,729844690,2465,2455,2465,2450,1324
20240618,102000,726599150,2460,2455,2460,2455,1970
20240618,101900,721761300,2465,2465,2465,2465,42
20240618,101800,721657770,2450,2450,2450,2450,0
20240618,101700,721657770,2450,2460,2460,2450,3287
20240618,101600,713596500,2460,2460,2460,2460,239
20240618,101500,713008560,2460,2460,2460,2460,166
20240618,101400,712600200,2460,2460,2460,2460,577
20240618,101300,711180780,2460,2460,2460,2460,424
20240618,101200,710137740,2460,2460,2460,2460,0
20240618,101100,710137740,2460,2455,2460,2455,353
20240618,101000,709270835,2455,2450,2455,2445,1131
20240618,100900,706499905,2450,2450,2450,2450,0
20240618,100800,706499905,2450,2450,2450,2450,1065
20240618,100700,703890655,2455,2455,2460,2455,1725
20240618,100600,699655730,2455,2450,2455,2450,2451
20240618,100500,693646065,2450,2435,2450,2435,1751
20240618,100400,689373540,2440,2445,2445,2430,3253
20240618,100300,681457840,2445,2450,2450,2425,12179
20240618,100200,651808120,2460,2455,2460,2455,20
20240618,100100,651759015,2455,2445,2455,2445,1321
20240618,100000,648529160,2445,2460,2460,2445,2
20240618,095900,648524255,2460,2460,2460,2445,441
20240618,095800,647441345,2445,2455,2455,2445,5051
20240618,095700,635076510,2460,2460,2460,2460,937
20240618,095600,632771490,2460,2460,2460,2460,584
20240618,095500,631334850,2460,2465,2465,2450,5074
20240618,095400,618900000,2460,2460,2465,2450,60
20240618,095300,618752355,2450,2460,2465,2450,7412
20240618,095200,600571305,2465,2465,2465,2465,2531
20240618,095100,594332390,2465,2465,2465,2465,504
20240618,095000,593090030,2460,2465,2465,2460,863
20240618,094900,590965550,2460,2465,2470,2460,3627
20240618,094800,582041800,2470,2470,2470,2470,610
20240618,094700,580535100,2470,2470,2470,2470,495
20240618,094600,579312450,2470,2465,2470,2460,1895
20240618,094500,574640275,2470,2475,2475,2470,44
20240618,094400,574531540,2475,2475,2475,2470,170
20240618,094300,574111080,2475,2475,2475,2470,1333
20240618,094200,570813905,2470,2470,2470,2470,1177
20240618,094100,567906715,2470,2475,2475,2470,2306
20240618,094000,562206585,2475,2470,2475,2460,2427
20240618,093900,556221880,2470,2470,2470,2470,21
20240618,093800,556170010,2470,2470,2470,2465,2841
20240618,093700,549166420,2450,2460,2470,2450,12004
20240618,093600,519744430,2460,2460,2470,2460,5424
20240618,093500,506391285,2465,2445,2470,2445,3929
20240618,093400,496722685,2445,2455,2455,2445,627
20240618,093300,495189035,2455,2450,2455,2450,163
20240618,093200,494789370,2450,2460,2460,2450,944
20240618,093100,492467355,2455,2450,2455,2425,28065
20240618,093000,423861445,2440,2475,2480,2440,23261
20240618,092900,366813855,2460,2495,2495,2450,14928
20240618,092800,330038260,2500,2500,2515,2495,11504
20240618,092700,301279560,2500,2500,2500,2480,13566
20240618,092600,267374025,2495,2535,2535,2390,48107
20240618,092500,146916650,2540,2545,2545,2540,812
20240618,092400,144854110,2545,2540,2555,2540,1701
20240618,092300,140533070,2540,2540,2540,2540,60
20240618,092200,140380670,2540,2545,2545,2540,1255
20240618,092100,137192270,2545,2550,2565,2545,3362
20240618,092000,128628335,2550,2555,2555,2550,2001
20240618,091900,123525320,2550,2560,2570,2550,3610
20240618,091800,114302870,2560,2560,2560,2560,0
20240618,091700,114302870,2560,2560,2560,2560,60
20240618,091600,114149270,2560,2570,2570,2560,2299
20240618,091500,108263800,2570,2570,2570,2560,1944
20240618,091400,103277530,2570,2570,2570,2570,0
20240618,091300,103277530,2570,2570,2575,2570,332
20240618,091200,102424285,2570,2570,2570,2570,101
20240618,091100,102164715,2570,2570,2575,2570,1809
20240618,091000,97515530,2570,2570,2575,2570,265
20240618,090900,96833895,2575,2575,2575,2575,0
20240618,090800,96833895,2575,2575,2580,2575,167
20240618,090700,96403335,2580,2580,2580,2575,158
20240618,090600,95995700,2580,2580,2580,2580,2432
20240618,090500,89721140,2580,2580,2585,2580,1163
20240618,090400,86718485,2580,2575,2580,2560,2716
20240618,090300,79732615,2575,2580,2580,2575,107
20240618,090200,79457080,2565,2575,2590,2565,5396
20240618,090100,65605700,2575,2595,2595,2570,1106
20240618,090000,62757835,2585,2555,2605,2555,24559