KissMeData/089150/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195700,108897010,2530,2530,2530,2530,1393
20240618,195600,108897010,2530,2530,2530,2530,0
20240618,195500,108897010,2530,2530,2530,2530,0
20240618,195400,108897010,2530,2530,2530,2530,0
20240618,195300,108897010,2530,2530,2530,2530,0
20240618,195200,108897010,2530,2530,2530,2530,0
20240618,195100,108897010,2530,2530,2530,2530,0
20240618,195000,108897010,2530,2530,2530,2530,0
20240618,194900,108897010,2530,2530,2530,2530,0
20240618,194800,108897010,2530,2530,2530,2530,0
20240618,194700,108897010,2530,2530,2530,2530,0
20240618,194600,108897010,2530,2530,2530,2530,0
20240618,194500,108897010,2530,2530,2530,2530,0
20240618,194400,108897010,2530,2530,2530,2530,0
20240618,194300,108897010,2530,2530,2530,2530,0
20240618,194200,108897010,2530,2530,2530,2530,0
20240618,194100,108897010,2530,2530,2530,2530,0
20240618,194000,108897010,2530,2530,2530,2530,0
20240618,193900,108897010,2530,2530,2530,2530,0
20240618,193800,108897010,2530,2530,2530,2530,0
20240618,193700,108897010,2530,2530,2530,2530,0
20240618,193600,108897010,2530,2530,2530,2530,0
20240618,193500,108897010,2530,2530,2530,2530,0
20240618,193400,108897010,2530,2530,2530,2530,0
20240618,193300,108897010,2530,2530,2530,2530,0
20240618,193200,108897010,2530,2530,2530,2530,0
20240618,193100,108897010,2530,2530,2530,2530,0
20240618,193000,108897010,2530,2530,2530,2530,0
20240618,192900,108897010,2530,2530,2530,2530,0
20240618,192800,108897010,2530,2530,2530,2530,0
20240618,192700,108897010,2530,2530,2530,2530,1393
20240618,192600,108897010,2530,2530,2530,2530,0
20240618,192500,108897010,2530,2530,2530,2530,0
20240618,192400,108897010,2530,2530,2530,2530,0
20240618,192300,108897010,2530,2530,2530,2530,0
20240618,192200,108897010,2530,2530,2530,2530,0
20240618,192100,108897010,2530,2530,2530,2530,0
20240618,192000,108897010,2530,2530,2530,2530,0
20240618,191900,108897010,2530,2530,2530,2530,0
20240618,191800,108897010,2530,2530,2530,2530,0
20240618,191700,108897010,2530,2530,2530,2530,0
20240618,191600,108897010,2530,2530,2530,2530,0
20240618,191500,108897010,2530,2530,2530,2530,0
20240618,191400,108897010,2530,2530,2530,2530,0
20240618,191300,108897010,2530,2530,2530,2530,0
20240618,191200,108897010,2530,2530,2530,2530,0
20240618,191100,108897010,2530,2530,2530,2530,0
20240618,191000,108897010,2530,2530,2530,2530,0
20240618,190900,108897010,2530,2530,2530,2530,0
20240618,190800,108897010,2530,2530,2530,2530,0
20240618,190700,108897010,2530,2530,2530,2530,0
20240618,190600,108897010,2530,2530,2530,2530,0
20240618,190500,108897010,2530,2530,2530,2530,0
20240618,190400,108897010,2530,2530,2530,2530,0
20240618,190300,108897010,2530,2530,2530,2530,0
20240618,190200,108897010,2530,2530,2530,2530,0
20240618,190100,108897010,2530,2530,2530,2530,0
20240618,190000,108897010,2530,2530,2530,2530,0
20240618,185900,108897010,2530,2530,2530,2530,0
20240618,185800,108897010,2530,2530,2530,2530,0
20240618,185700,108897010,2530,2530,2530,2530,1393
20240618,185600,108897010,2530,2530,2530,2530,0
20240618,185500,108897010,2530,2530,2530,2530,0
20240618,185400,108897010,2530,2530,2530,2530,0
20240618,185300,108897010,2530,2530,2530,2530,0
20240618,185200,108897010,2530,2530,2530,2530,0
20240618,185100,108897010,2530,2530,2530,2530,0
20240618,185000,108897010,2530,2530,2530,2530,0
20240618,184900,108897010,2530,2530,2530,2530,0
20240618,184800,108897010,2530,2530,2530,2530,0
20240618,184700,108897010,2530,2530,2530,2530,0
20240618,184600,108897010,2530,2530,2530,2530,0
20240618,184500,108897010,2530,2530,2530,2530,0
20240618,184400,108897010,2530,2530,2530,2530,0
20240618,184300,108897010,2530,2530,2530,2530,0
20240618,184200,108897010,2530,2530,2530,2530,0
20240618,184100,108897010,2530,2530,2530,2530,0
20240618,184000,108897010,2530,2530,2530,2530,0
20240618,183900,108897010,2530,2530,2530,2530,0
20240618,183800,108897010,2530,2530,2530,2530,0
20240618,183700,108897010,2530,2530,2530,2530,0
20240618,183600,108897010,2530,2530,2530,2530,0
20240618,183500,108897010,2530,2530,2530,2530,0
20240618,183400,108897010,2530,2530,2530,2530,0
20240618,183300,108897010,2530,2530,2530,2530,0
20240618,183200,108897010,2530,2530,2530,2530,0
20240618,183100,108897010,2530,2530,2530,2530,0
20240618,183000,108897010,2530,2530,2530,2530,0
20240618,182900,108897010,2530,2530,2530,2530,0
20240618,182800,108897010,2530,2530,2530,2530,0
20240618,182700,108897010,2530,2530,2530,2530,1393
20240618,182600,108897010,2530,2530,2530,2530,0
20240618,182500,108897010,2530,2530,2530,2530,0
20240618,182400,108897010,2530,2530,2530,2530,0
20240618,182300,108897010,2530,2530,2530,2530,0
20240618,182200,108897010,2530,2530,2530,2530,0
20240618,182100,108897010,2530,2530,2530,2530,0
20240618,182000,108897010,2530,2530,2530,2530,0
20240618,181900,108897010,2530,2530,2530,2530,0
20240618,181800,108897010,2530,2530,2530,2530,0
20240618,181700,108897010,2530,2530,2530,2530,0
20240618,181600,108897010,2530,2530,2530,2530,0
20240618,181500,108897010,2530,2530,2530,2530,0
20240618,181400,108897010,2530,2530,2530,2530,0
20240618,181300,108897010,2530,2530,2530,2530,0
20240618,181200,108897010,2530,2530,2530,2530,0
20240618,181100,108897010,2530,2530,2530,2530,0
20240618,181000,108897010,2530,2530,2530,2530,0
20240618,180900,108897010,2530,2530,2530,2530,0
20240618,180800,108897010,2530,2530,2530,2530,0
20240618,180700,108897010,2530,2530,2530,2530,0
20240618,180600,108897010,2530,2530,2530,2530,0
20240618,180500,108897010,2530,2530,2530,2530,0
20240618,180400,108897010,2530,2530,2530,2530,0
20240618,180300,108897010,2530,2530,2530,2530,0
20240618,180200,108897010,2530,2530,2530,2530,0
20240618,180100,108897010,2530,2530,2530,2530,0
20240618,180000,108897010,2530,2530,2530,2530,0
20240618,175900,108897010,2530,2530,2530,2530,0
20240618,175800,108897010,2530,2530,2530,2530,0
20240618,175700,108897010,2530,2530,2530,2530,1393
20240618,175600,108897010,2530,2530,2530,2530,0
20240618,175500,108897010,2530,2530,2530,2530,0
20240618,175400,108897010,2530,2530,2530,2530,0
20240618,175300,108897010,2530,2530,2530,2530,0
20240618,175200,108897010,2530,2530,2530,2530,0
20240618,175100,108897010,2530,2530,2530,2530,0
20240618,175000,108897010,2530,2530,2530,2530,0
20240618,174900,108897010,2530,2530,2530,2530,0
20240618,174800,108897010,2530,2530,2530,2530,0
20240618,174700,108897010,2530,2530,2530,2530,0
20240618,174600,108897010,2530,2530,2530,2530,0
20240618,174500,108897010,2530,2530,2530,2530,0
20240618,174400,108897010,2530,2530,2530,2530,0
20240618,174300,108897010,2530,2530,2530,2530,0
20240618,174200,108897010,2530,2530,2530,2530,0
20240618,174100,108897010,2530,2530,2530,2530,0
20240618,174000,108897010,2530,2530,2530,2530,0
20240618,173900,108897010,2530,2530,2530,2530,0
20240618,173800,108897010,2530,2530,2530,2530,0
20240618,173700,108897010,2530,2530,2530,2530,0
20240618,173600,108897010,2530,2530,2530,2530,0
20240618,173500,108897010,2530,2530,2530,2530,0
20240618,173400,108897010,2530,2530,2530,2530,0
20240618,173300,108897010,2530,2530,2530,2530,0
20240618,173200,108897010,2530,2530,2530,2530,0
20240618,173100,108897010,2530,2530,2530,2530,0
20240618,173000,108897010,2530,2530,2530,2530,0
20240618,172900,108897010,2530,2530,2530,2530,0
20240618,172800,108897010,2530,2530,2530,2530,0
20240618,172700,108897010,2530,2530,2530,2530,1393
20240618,172600,108897010,2530,2530,2530,2530,0
20240618,172500,108897010,2530,2530,2530,2530,0
20240618,172400,108897010,2530,2530,2530,2530,0
20240618,172300,108897010,2530,2530,2530,2530,0
20240618,172200,108897010,2530,2530,2530,2530,0
20240618,172100,108897010,2530,2530,2530,2530,0
20240618,172000,108897010,2530,2530,2530,2530,0
20240618,171900,108897010,2530,2530,2530,2530,0
20240618,171800,108897010,2530,2530,2530,2530,0
20240618,171700,108897010,2530,2530,2530,2530,0
20240618,171600,108897010,2530,2530,2530,2530,0
20240618,171500,108897010,2530,2530,2530,2530,0
20240618,171400,108897010,2530,2530,2530,2530,0
20240618,171300,108897010,2530,2530,2530,2530,0
20240618,171200,108897010,2530,2530,2530,2530,0
20240618,171100,108897010,2530,2530,2530,2530,0
20240618,171000,108897010,2530,2530,2530,2530,0
20240618,170900,108897010,2530,2530,2530,2530,0
20240618,170800,108897010,2530,2530,2530,2530,0
20240618,170700,108897010,2530,2530,2530,2530,0
20240618,170600,108897010,2530,2530,2530,2530,0
20240618,170500,108897010,2530,2530,2530,2530,0
20240618,170400,108897010,2530,2530,2530,2530,0
20240618,170300,108897010,2530,2530,2530,2530,0
20240618,170200,108897010,2530,2530,2530,2530,0
20240618,170100,108897010,2530,2530,2530,2530,0
20240618,170000,108897010,2530,2530,2530,2530,0
20240618,165900,108897010,2530,2530,2530,2530,0
20240618,165800,108897010,2530,2530,2530,2530,0
20240618,165700,108897010,2530,2530,2530,2530,1393
20240618,165600,108897010,2530,2530,2530,2530,0
20240618,165500,108897010,2530,2530,2530,2530,0
20240618,165400,108897010,2530,2530,2530,2530,0
20240618,165300,108897010,2530,2530,2530,2530,0
20240618,165200,108897010,2530,2530,2530,2530,0
20240618,165100,108897010,2530,2530,2530,2530,0
20240618,165000,108897010,2530,2530,2530,2530,0
20240618,164900,108897010,2530,2530,2530,2530,0
20240618,164800,108897010,2530,2530,2530,2530,0
20240618,164700,108897010,2530,2530,2530,2530,0
20240618,164600,108897010,2530,2530,2530,2530,0
20240618,164500,108897010,2530,2530,2530,2530,0
20240618,164400,108897010,2530,2530,2530,2530,0
20240618,164300,108897010,2530,2530,2530,2530,0
20240618,164200,108897010,2530,2530,2530,2530,0
20240618,164100,108897010,2530,2530,2530,2530,0
20240618,164000,108897010,2530,2530,2530,2530,0
20240618,163900,108897010,2530,2530,2530,2530,0
20240618,163800,108897010,2530,2530,2530,2530,0
20240618,163700,108897010,2530,2530,2530,2530,0
20240618,163600,108897010,2530,2530,2530,2530,0
20240618,163500,108897010,2530,2530,2530,2530,0
20240618,163400,108897010,2530,2530,2530,2530,0
20240618,163300,108897010,2530,2530,2530,2530,0
20240618,163200,108897010,2530,2530,2530,2530,0
20240618,163100,108897010,2530,2530,2530,2530,0
20240618,163000,108897010,2530,2530,2530,2530,0
20240618,162900,108897010,2530,2530,2530,2530,0
20240618,162800,108897010,2530,2530,2530,2530,0
20240618,162700,108897010,2530,2530,2530,2530,1393
20240618,162600,108897010,2530,2530,2530,2530,0
20240618,162500,108897010,2530,2530,2530,2530,0
20240618,162400,108897010,2530,2530,2530,2530,0
20240618,162300,108897010,2530,2530,2530,2530,0
20240618,162200,108897010,2530,2530,2530,2530,0
20240618,162100,108897010,2530,2530,2530,2530,0
20240618,162000,108897010,2530,2530,2530,2530,0
20240618,161900,108897010,2530,2530,2530,2530,0
20240618,161800,108897010,2530,2530,2530,2530,0
20240618,161700,108897010,2530,2530,2530,2530,0
20240618,161600,108897010,2530,2530,2530,2530,0
20240618,161500,108897010,2530,2530,2530,2530,0
20240618,161400,108897010,2530,2530,2530,2530,0
20240618,161300,108897010,2530,2530,2530,2530,0
20240618,161200,108897010,2530,2530,2530,2530,0
20240618,161100,108897010,2530,2530,2530,2530,0
20240618,161000,108897010,2530,2530,2530,2530,0
20240618,160900,108897010,2530,2530,2530,2530,0
20240618,160800,108897010,2530,2530,2530,2530,0
20240618,160700,108897010,2530,2530,2530,2530,0
20240618,160600,108897010,2530,2530,2530,2530,0
20240618,160500,108897010,2530,2530,2530,2530,0
20240618,160400,108897010,2530,2530,2530,2530,0
20240618,160300,108897010,2530,2530,2530,2530,0
20240618,160200,108897010,2530,2530,2530,2530,0
20240618,160100,108897010,2530,2530,2530,2530,0
20240618,160000,108897010,2530,2530,2530,2530,0
20240618,155900,108897010,2530,2530,2530,2530,0
20240618,155800,108897010,2530,2530,2530,2530,0
20240618,155700,108897010,2530,2530,2530,2530,1393
20240618,155600,108897010,2530,2530,2530,2530,0
20240618,155500,108897010,2530,2530,2530,2530,0
20240618,155400,108897010,2530,2530,2530,2530,0
20240618,155300,108897010,2530,2530,2530,2530,0
20240618,155200,108897010,2530,2530,2530,2530,0
20240618,155100,108897010,2530,2530,2530,2530,0
20240618,155000,108897010,2530,2530,2530,2530,0
20240618,154900,108897010,2530,2530,2530,2530,0
20240618,154800,108897010,2530,2530,2530,2530,0
20240618,154700,108897010,2530,2530,2530,2530,0
20240618,154600,108897010,2530,2530,2530,2530,0
20240618,154500,108897010,2530,2530,2530,2530,0
20240618,154400,108897010,2530,2530,2530,2530,0
20240618,154300,108897010,2530,2530,2530,2530,0
20240618,154200,108897010,2530,2530,2530,2530,0
20240618,154100,108897010,2530,2530,2530,2530,0
20240618,154000,108897010,2530,2530,2530,2530,0
20240618,153900,108897010,2530,2530,2530,2530,0
20240618,153800,108897010,2530,2530,2530,2530,0
20240618,153700,108897010,2530,2530,2530,2530,0
20240618,153600,108897010,2530,2530,2530,2530,0
20240618,153500,108897010,2530,2530,2530,2530,0
20240618,153400,108897010,2530,2530,2530,2530,0
20240618,153300,108897010,2530,2530,2530,2530,0
20240618,153200,108897010,2530,2530,2530,2530,0
20240618,153100,108897010,2530,2530,2530,2530,0
20240618,153000,108897010,2530,2530,2530,2530,1393
20240618,152900,105372720,2540,2540,2540,2540,0
20240618,152800,105372720,2540,2540,2540,2540,0
20240618,152700,105372720,2540,2540,2540,2540,0
20240618,152600,105372720,2540,2540,2540,2540,0
20240618,152500,105372720,2540,2540,2540,2540,0
20240618,152400,105372720,2540,2540,2540,2540,0
20240618,152300,105372720,2540,2540,2540,2540,0
20240618,152200,105372720,2540,2540,2540,2540,0
20240618,152100,105372720,2540,2540,2540,2540,0
20240618,152000,105372720,2540,2540,2540,2540,0
20240618,151900,105372720,2540,2540,2540,2540,50
20240618,151800,105245720,2540,2540,2540,2540,0
20240618,151700,105245720,2540,2540,2540,2540,1
20240618,151600,105243180,2535,2535,2535,2535,10
20240618,151500,105217830,2540,2540,2540,2540,0
20240618,151400,105217830,2540,2540,2540,2540,100
20240618,151300,104963830,2540,2540,2540,2540,450
20240618,151200,103820830,2540,2540,2540,2540,1
20240618,151100,103818290,2535,2535,2535,2535,0
20240618,151000,103818290,2535,2535,2535,2535,34
20240618,150900,103732100,2540,2540,2540,2540,0
20240618,150800,103732100,2540,2540,2540,2540,0
20240618,150700,103732100,2540,2540,2540,2540,0
20240618,150600,103732100,2540,2540,2540,2540,1
20240618,150500,103729560,2540,2540,2540,2540,0
20240618,150400,103729560,2540,2540,2540,2540,0
20240618,150300,103729560,2540,2540,2540,2540,0
20240618,150200,103729560,2540,2540,2540,2540,0
20240618,150100,103729560,2540,2540,2540,2540,0
20240618,150000,103729560,2540,2540,2540,2540,2
20240618,145900,103724480,2540,2540,2540,2540,1
20240618,145800,103721940,2540,2540,2540,2540,0
20240618,145700,103721940,2540,2540,2540,2540,68
20240618,145600,103549220,2540,2540,2540,2540,0
20240618,145500,103549220,2540,2540,2540,2540,0
20240618,145400,103549220,2540,2540,2540,2540,10
20240618,145300,103523820,2540,2540,2540,2540,0
20240618,145200,103523820,2540,2540,2540,2540,100
20240618,145100,103269820,2540,2540,2540,2540,0
20240618,145000,103269820,2540,2540,2540,2540,300
20240618,144900,102507820,2540,2540,2540,2540,100
20240618,144800,102253820,2540,2540,2540,2540,0
20240618,144700,102253820,2540,2540,2540,2540,126
20240618,144600,101933780,2535,2535,2535,2535,0
20240618,144500,101933780,2535,2535,2535,2535,0
20240618,144400,101933780,2535,2535,2535,2535,0
20240618,144300,101933780,2535,2535,2535,2535,0
20240618,144200,101933780,2535,2535,2535,2535,0
20240618,144100,101933780,2535,2535,2535,2535,0
20240618,144000,101933780,2535,2535,2535,2535,0
20240618,143900,101933780,2535,2535,2535,2535,140
20240618,143800,101578880,2540,2540,2540,2540,100
20240618,143700,101324880,2540,2540,2540,2540,0
20240618,143600,101324880,2540,2540,2540,2540,1
20240618,143500,101322340,2540,2540,2540,2540,1
20240618,143400,101319800,2540,2540,2540,2540,50
20240618,143300,101192800,2540,2540,2540,2540,171
20240618,143200,100758460,2540,2540,2540,2540,0
20240618,143100,100758460,2540,2540,2540,2540,0
20240618,143000,100758460,2540,2540,2540,2540,341
20240618,142900,99892320,2540,2540,2540,2540,400
20240618,142800,98876320,2540,2540,2540,2540,0
20240618,142700,98876320,2540,2540,2540,2540,0
20240618,142600,98876320,2540,2540,2540,2540,0
20240618,142500,98876320,2540,2540,2540,2540,0
20240618,142400,98876320,2540,2540,2540,2540,0
20240618,142300,98876320,2540,2540,2540,2540,0
20240618,142200,98876320,2540,2540,2540,2540,438
20240618,142100,97763800,2540,2540,2540,2540,100
20240618,142000,97509800,2540,2540,2540,2540,0
20240618,141900,97509800,2540,2540,2540,2540,100
20240618,141800,97255800,2545,2545,2545,2545,0
20240618,141700,97255800,2545,2545,2545,2545,1
20240618,141600,97253255,2545,2545,2545,2545,1741
20240618,141500,92822410,2545,2545,2545,2545,0
20240618,141400,92822410,2545,2545,2545,2545,150
20240618,141300,92440660,2545,2545,2545,2545,51
20240618,141200,92310865,2555,2555,2555,2555,0
20240618,141100,92310865,2555,2555,2555,2555,0
20240618,141000,92310865,2555,2555,2555,2555,0
20240618,140900,92310865,2555,2555,2555,2555,0
20240618,140800,92310865,2555,2555,2555,2555,0
20240618,140700,92310865,2555,2555,2555,2555,0
20240618,140600,92310865,2555,2555,2555,2555,0
20240618,140500,92310865,2555,2555,2555,2555,0
20240618,140400,92310865,2555,2555,2555,2555,0
20240618,140300,92310865,2555,2555,2555,2555,0
20240618,140200,92310865,2555,2555,2555,2555,32
20240618,140100,92229105,2550,2550,2550,2550,0
20240618,140000,92229105,2550,2550,2550,2550,0
20240618,135900,92229105,2550,2550,2550,2550,0
20240618,135800,92229105,2550,2550,2550,2550,0
20240618,135700,92229105,2550,2550,2550,2550,0
20240618,135600,92229105,2550,2550,2550,2550,1
20240618,135500,92226555,2555,2550,2555,2550,100
20240618,135400,91971200,2550,2550,2550,2550,0
20240618,135300,91971200,2550,2550,2550,2550,2
20240618,135200,91966100,2550,2550,2550,2550,0
20240618,135100,91966100,2550,2550,2550,2550,10
20240618,135000,91940600,2545,2545,2545,2545,0
20240618,134900,91940600,2545,2545,2545,2545,0
20240618,134800,91940600,2545,2545,2545,2545,0
20240618,134700,91940600,2545,2545,2545,2545,0
20240618,134600,91940600,2545,2545,2545,2545,0
20240618,134500,91940600,2545,2545,2545,2545,0
20240618,134400,91940600,2545,2545,2545,2545,0
20240618,134300,91940600,2545,2545,2545,2545,0
20240618,134200,91940600,2545,2545,2545,2545,1
20240618,134100,91938055,2550,2550,2550,2550,0
20240618,134000,91938055,2550,2550,2550,2550,0
20240618,133900,91938055,2550,2550,2550,2550,0
20240618,133800,91938055,2550,2550,2550,2550,10
20240618,133700,91912555,2550,2550,2550,2550,3
20240618,133600,91904905,2545,2545,2545,2545,0
20240618,133500,91904905,2545,2545,2545,2545,2
20240618,133400,91899815,2550,2550,2550,2550,0
20240618,133300,91899815,2550,2550,2550,2550,0
20240618,133200,91899815,2550,2550,2550,2550,0
20240618,133100,91899815,2550,2550,2550,2550,0
20240618,133000,91899815,2550,2550,2550,2550,5
20240618,132900,91887065,2550,2550,2550,2550,0
20240618,132800,91887065,2550,2550,2550,2550,0
20240618,132700,91887065,2550,2550,2550,2550,551
20240618,132600,90482015,2550,2550,2550,2550,50
20240618,132500,90354515,2550,2550,2550,2550,0
20240618,132400,90354515,2550,2550,2550,2550,1
20240618,132300,90351965,2550,2550,2550,2550,11
20240618,132200,90323915,2550,2550,2550,2550,4
20240618,132100,90313715,2550,2550,2550,2550,12
20240618,132000,90283115,2550,2550,2550,2550,2
20240618,131900,90278015,2550,2550,2550,2550,0
20240618,131800,90278015,2550,2550,2550,2550,0
20240618,131700,90278015,2550,2550,2550,2550,0
20240618,131600,90278015,2550,2550,2550,2550,40
20240618,131500,90176015,2550,2550,2550,2550,0
20240618,131400,90176015,2550,2550,2550,2550,0
20240618,131300,90176015,2550,2550,2550,2550,68
20240618,131200,90002615,2550,2550,2550,2550,0
20240618,131100,90002615,2550,2550,2550,2550,0
20240618,131000,90002615,2550,2550,2550,2550,0
20240618,130900,90002615,2550,2550,2550,2550,0
20240618,130800,90002615,2550,2550,2550,2550,0
20240618,130700,90002615,2550,2550,2550,2550,0
20240618,130600,90002615,2550,2550,2550,2550,0
20240618,130500,90002615,2550,2550,2550,2550,0
20240618,130400,90002615,2550,2550,2550,2550,0
20240618,130300,90002615,2550,2550,2550,2550,0
20240618,130200,90002615,2550,2550,2550,2550,2
20240618,130100,89997515,2545,2545,2545,2545,0
20240618,130000,89997515,2545,2545,2545,2545,300
20240618,125900,89234015,2550,2550,2550,2550,35
20240618,125800,89144765,2545,2545,2545,2545,0
20240618,125700,89144765,2545,2545,2545,2545,0
20240618,125600,89144765,2545,2545,2545,2545,0
20240618,125500,89144765,2545,2545,2545,2545,0
20240618,125400,89144765,2545,2545,2545,2545,3
20240618,125300,89137130,2545,2545,2545,2545,2
20240618,125200,89132040,2550,2550,2550,2540,226
20240618,125100,88556965,2550,2550,2550,2550,0
20240618,125000,88556965,2550,2550,2550,2550,0
20240618,124900,88556965,2550,2550,2550,2550,0
20240618,124800,88556965,2550,2550,2550,2550,0
20240618,124700,88556965,2550,2550,2550,2550,0
20240618,124600,88556965,2550,2550,2550,2550,0
20240618,124500,88556965,2550,2550,2550,2550,0
20240618,124400,88556965,2550,2550,2550,2550,1
20240618,124300,88554415,2545,2545,2545,2545,0
20240618,124200,88554415,2545,2545,2545,2545,0
20240618,124100,88554415,2545,2545,2545,2545,0
20240618,124000,88554415,2545,2545,2545,2545,0
20240618,123900,88554415,2545,2545,2545,2545,1305
20240618,123800,85233190,2550,2550,2550,2550,0
20240618,123700,85233190,2550,2550,2550,2550,0
20240618,123600,85233190,2550,2550,2550,2550,0
20240618,123500,85233190,2550,2550,2550,2550,0
20240618,123400,85233190,2550,2550,2550,2550,0
20240618,123300,85233190,2550,2550,2550,2550,0
20240618,123200,85233190,2550,2550,2550,2550,0
20240618,123100,85233190,2550,2550,2550,2550,4
20240618,123000,85222990,2550,2550,2550,2550,0
20240618,122900,85222990,2550,2550,2550,2550,534
20240618,122800,83861290,2555,2555,2555,2555,0
20240618,122700,83861290,2555,2555,2555,2555,3
20240618,122600,83853625,2555,2555,2555,2555,643
20240618,122500,82210760,2555,2555,2555,2555,1
20240618,122400,82208205,2555,2555,2555,2555,1
20240618,122300,82205650,2550,2550,2550,2550,0
20240618,122200,82205650,2550,2550,2550,2550,35
20240618,122100,82116400,2555,2555,2555,2555,0
20240618,122000,82116400,2555,2555,2555,2555,0
20240618,121900,82116400,2555,2555,2555,2555,0
20240618,121800,82116400,2555,2555,2555,2555,0
20240618,121700,82116400,2555,2555,2555,2555,10
20240618,121600,82090850,2555,2555,2555,2555,16
20240618,121500,82049970,2555,2555,2555,2555,0
20240618,121400,82049970,2555,2555,2555,2555,0
20240618,121300,82049970,2555,2555,2555,2555,0
20240618,121200,82049970,2555,2555,2555,2555,0
20240618,121100,82049970,2555,2555,2555,2555,2
20240618,121000,82044860,2555,2555,2555,2555,7
20240618,120900,82026975,2555,2555,2555,2555,63
20240618,120800,81866010,2555,2555,2555,2555,23
20240618,120700,81807245,2555,2555,2555,2555,22
20240618,120600,81751035,2555,2555,2555,2555,66
20240618,120500,81582405,2555,2555,2555,2555,15
20240618,120400,81544080,2555,2555,2555,2555,0
20240618,120300,81544080,2555,2555,2555,2555,0
20240618,120200,81544080,2555,2555,2555,2555,2
20240618,120100,81538970,2555,2555,2555,2555,0
20240618,120000,81538970,2555,2555,2555,2555,0
20240618,115900,81538970,2555,2555,2555,2555,0
20240618,115800,81538970,2555,2555,2555,2555,0
20240618,115700,81538970,2555,2555,2555,2555,0
20240618,115600,81538970,2555,2555,2555,2555,9
20240618,115500,81515975,2555,2555,2555,2555,0
20240618,115400,81515975,2555,2555,2555,2555,0
20240618,115300,81515975,2555,2555,2555,2555,0
20240618,115200,81515975,2555,2555,2555,2555,0
20240618,115100,81515975,2555,2555,2555,2555,16
20240618,115000,81475095,2555,2555,2555,2555,0
20240618,114900,81475095,2555,2555,2555,2555,0
20240618,114800,81475095,2555,2555,2555,2555,17
20240618,114700,81431660,2550,2550,2550,2550,0
20240618,114600,81431660,2550,2550,2550,2550,0
20240618,114500,81431660,2550,2550,2550,2550,0
20240618,114400,81431660,2550,2550,2550,2550,1
20240618,114300,81429110,2545,2545,2545,2545,0
20240618,114200,81429110,2545,2545,2545,2545,0
20240618,114100,81429110,2545,2545,2545,2545,0
20240618,114000,81429110,2545,2545,2545,2545,0
20240618,113900,81429110,2545,2545,2545,2545,6
20240618,113800,81413840,2545,2545,2545,2545,0
20240618,113700,81413840,2545,2545,2545,2545,0
20240618,113600,81413840,2545,2545,2545,2545,1
20240618,113500,81411295,2550,2550,2550,2550,0
20240618,113400,81411295,2550,2550,2550,2550,0
20240618,113300,81411295,2550,2550,2550,2550,0
20240618,113200,81411295,2550,2550,2550,2550,0
20240618,113100,81411295,2550,2550,2550,2550,0
20240618,113000,81411295,2550,2550,2550,2550,0
20240618,112900,81411295,2550,2550,2550,2550,0
20240618,112800,81411295,2550,2550,2550,2550,0
20240618,112700,81411295,2550,2550,2550,2550,2
20240618,112600,81406195,2555,2555,2555,2555,0
20240618,112500,81406195,2555,2555,2555,2555,0
20240618,112400,81406195,2555,2555,2555,2555,15
20240618,112300,81367870,2555,2555,2555,2555,0
20240618,112200,81367870,2555,2555,2555,2555,0
20240618,112100,81367870,2555,2550,2555,2550,1351
20240618,112000,77916370,2550,2550,2550,2550,0
20240618,111900,77916370,2550,2550,2550,2550,0
20240618,111800,77916370,2550,2550,2550,2550,0
20240618,111700,77916370,2550,2550,2550,2550,3
20240618,111600,77908720,2550,2550,2550,2550,0
20240618,111500,77908720,2550,2550,2550,2550,0
20240618,111400,77908720,2550,2550,2550,2550,0
20240618,111300,77908720,2550,2550,2550,2550,0
20240618,111200,77908720,2550,2550,2550,2550,0
20240618,111100,77908720,2550,2550,2550,2550,0
20240618,111000,77908720,2550,2550,2550,2550,0
20240618,110900,77908720,2550,2550,2550,2550,1
20240618,110800,77906170,2545,2545,2545,2545,0
20240618,110700,77906170,2545,2545,2545,2545,200
20240618,110600,77397170,2550,2550,2550,2550,0
20240618,110500,77397170,2550,2550,2550,2550,15
20240618,110400,77358920,2550,2550,2550,2550,0
20240618,110300,77358920,2550,2550,2550,2550,5
20240618,110200,77346170,2550,2550,2550,2550,0
20240618,110100,77346170,2550,2550,2550,2550,0
20240618,110000,77346170,2550,2550,2550,2550,0
20240618,105900,77346170,2550,2550,2550,2550,0
20240618,105800,77346170,2550,2550,2550,2550,1
20240618,105700,77343620,2545,2545,2545,2545,0
20240618,105600,77343620,2545,2545,2545,2545,0
20240618,105500,77343620,2545,2545,2545,2545,1
20240618,105400,77341075,2550,2550,2550,2550,0
20240618,105300,77341075,2550,2550,2550,2550,0
20240618,105200,77341075,2550,2550,2550,2550,0
20240618,105100,77341075,2550,2550,2550,2550,0
20240618,105000,77341075,2550,2550,2550,2550,1
20240618,104900,77338525,2550,2550,2550,2550,1
20240618,104800,77335975,2545,2545,2545,2545,201
20240618,104700,76824430,2550,2550,2550,2550,0
20240618,104600,76824430,2550,2550,2550,2550,0
20240618,104500,76824430,2550,2550,2550,2550,1
20240618,104400,76821880,2550,2550,2550,2550,0
20240618,104300,76821880,2550,2550,2550,2550,0
20240618,104200,76821880,2550,2550,2550,2550,0
20240618,104100,76821880,2550,2550,2550,2550,0
20240618,104000,76821880,2550,2550,2550,2550,0
20240618,103900,76821880,2550,2550,2550,2550,0
20240618,103800,76821880,2550,2550,2550,2550,0
20240618,103700,76821880,2550,2550,2550,2550,0
20240618,103600,76821880,2550,2550,2550,2550,0
20240618,103500,76821880,2550,2550,2550,2550,0
20240618,103400,76821880,2550,2550,2550,2550,0
20240618,103300,76821880,2550,2550,2550,2550,0
20240618,103200,76821880,2550,2550,2550,2550,0
20240618,103100,76821880,2550,2550,2550,2550,0
20240618,103000,76821880,2550,2545,2550,2545,8
20240618,102900,76801515,2545,2545,2545,2545,0
20240618,102800,76801515,2545,2545,2545,2545,0
20240618,102700,76801515,2545,2545,2545,2545,0
20240618,102600,76801515,2545,2545,2545,2545,0
20240618,102500,76801515,2545,2545,2545,2545,50
20240618,102400,76674265,2555,2555,2555,2555,0
20240618,102300,76674265,2555,2555,2555,2555,0
20240618,102200,76674265,2555,2555,2555,2555,0
20240618,102100,76674265,2555,2555,2555,2555,0
20240618,102000,76674265,2555,2555,2555,2555,0
20240618,101900,76674265,2555,2555,2555,2555,0
20240618,101800,76674265,2555,2555,2555,2555,0
20240618,101700,76674265,2555,2555,2555,2555,0
20240618,101600,76674265,2555,2555,2555,2555,1
20240618,101500,76671710,2555,2555,2555,2555,0
20240618,101400,76671710,2555,2555,2555,2555,6
20240618,101300,76656380,2555,2555,2555,2555,10
20240618,101200,76630830,2550,2550,2550,2550,0
20240618,101100,76630830,2550,2550,2550,2550,0
20240618,101000,76630830,2550,2550,2550,2550,218
20240618,100900,76074930,2550,2550,2550,2550,0
20240618,100800,76074930,2550,2550,2550,2550,14
20240618,100700,76039230,2545,2545,2545,2545,5
20240618,100600,76026505,2550,2550,2550,2550,0
20240618,100500,76026505,2550,2550,2550,2550,0
20240618,100400,76026505,2550,2550,2550,2550,0
20240618,100300,76026505,2550,2550,2550,2545,102
20240618,100200,75766905,2550,2550,2550,2550,0
20240618,100100,75766905,2550,2555,2555,2550,163
20240618,100000,75351235,2555,2555,2555,2555,0
20240618,095900,75351235,2555,2555,2555,2555,4
20240618,095800,75341015,2555,2555,2555,2555,1
20240618,095700,75338460,2555,2555,2555,2555,2
20240618,095600,75333350,2555,2555,2555,2555,1
20240618,095500,75330795,2555,2555,2555,2555,0
20240618,095400,75330795,2555,2555,2555,2555,8
20240618,095300,75310355,2555,2555,2555,2555,0
20240618,095200,75310355,2555,2555,2555,2555,0
20240618,095100,75310355,2555,2555,2555,2555,150
20240618,095000,74927105,2555,2555,2555,2555,0
20240618,094900,74927105,2555,2555,2555,2555,0
20240618,094800,74927105,2555,2550,2555,2550,3000
20240618,094700,67263525,2550,2550,2550,2550,0
20240618,094600,67263525,2550,2550,2550,2550,0
20240618,094500,67263525,2550,2550,2550,2550,0
20240618,094400,67263525,2550,2550,2550,2550,0
20240618,094300,67263525,2550,2550,2550,2550,0
20240618,094200,67263525,2550,2550,2550,2550,0
20240618,094100,67263525,2550,2550,2550,2550,1
20240618,094000,67260975,2550,2550,2550,2550,0
20240618,093900,67260975,2550,2550,2550,2550,0
20240618,093800,67260975,2550,2550,2550,2550,0
20240618,093700,67260975,2550,2550,2550,2550,0
20240618,093600,67260975,2550,2550,2550,2550,0
20240618,093500,67260975,2550,2550,2550,2550,0
20240618,093400,67260975,2550,2545,2550,2545,91
20240618,093300,67029375,2545,2545,2545,2545,55
20240618,093200,66889400,2550,2550,2550,2550,0
20240618,093100,66889400,2550,2550,2550,2550,0
20240618,093000,66889400,2550,2550,2550,2550,0
20240618,092900,66889400,2550,2550,2550,2550,5
20240618,092800,66876650,2550,2550,2550,2550,0
20240618,092700,66876650,2550,2550,2550,2550,1
20240618,092600,66874100,2555,2555,2555,2555,0
20240618,092500,66874100,2555,2555,2555,2555,0
20240618,092400,66874100,2555,2555,2555,2555,0
20240618,092300,66874100,2555,2555,2560,2545,598
20240618,092200,65352135,2545,2550,2550,2545,1146
20240618,092100,62435545,2550,2555,2560,2550,802
20240618,092000,60390410,2560,2560,2560,2560,0
20240618,091900,60390410,2560,2560,2560,2560,0
20240618,091800,60390410,2560,2560,2560,2560,0
20240618,091700,60390410,2560,2560,2560,2560,2
20240618,091600,60385290,2560,2560,2560,2555,908
20240618,091500,58065330,2555,2555,2555,2555,297
20240618,091400,57306495,2555,2560,2560,2555,5
20240618,091300,57293710,2555,2560,2560,2555,306
20240618,091200,56511860,2550,2555,2570,2550,2302
20240618,091100,50637185,2570,2570,2570,2570,5
20240618,091000,50624335,2570,2570,2585,2560,78
20240618,090900,50424465,2560,2560,2560,2560,428
20240618,090800,49328785,2560,2560,2560,2560,0
20240618,090700,49328785,2560,2560,2560,2560,303
20240618,090600,48553105,2560,2560,2560,2560,0
20240618,090500,48553105,2560,2560,2560,2560,0
20240618,090400,48553105,2560,2560,2560,2560,40
20240618,090300,48450705,2560,2565,2565,2545,403
20240618,090200,47425015,2565,2565,2565,2550,304
20240618,090100,46649755,2550,2550,2550,2550,496
20240618,090000,45384955,2570,2520,2615,2520,17914