KissMeData/014530/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,185900,2526680075,4035,4035,4035,4035,16158
20240618,185800,2526680075,4035,4035,4035,4035,0
20240618,185700,2526680075,4035,4035,4035,4035,0
20240618,185600,2526680075,4035,4035,4035,4035,0
20240618,185500,2526680075,4035,4035,4035,4035,0
20240618,185400,2526680075,4035,4035,4035,4035,0
20240618,185300,2526680075,4035,4035,4035,4035,0
20240618,185200,2526680075,4035,4035,4035,4035,0
20240618,185100,2526680075,4035,4035,4035,4035,0
20240618,185000,2526680075,4035,4035,4035,4035,0
20240618,184900,2526680075,4035,4035,4035,4035,0
20240618,184800,2526680075,4035,4035,4035,4035,0
20240618,184700,2526680075,4035,4035,4035,4035,0
20240618,184600,2526680075,4035,4035,4035,4035,0
20240618,184500,2526680075,4035,4035,4035,4035,0
20240618,184400,2526680075,4035,4035,4035,4035,0
20240618,184300,2526680075,4035,4035,4035,4035,0
20240618,184200,2526680075,4035,4035,4035,4035,0
20240618,184100,2526680075,4035,4035,4035,4035,0
20240618,184000,2526680075,4035,4035,4035,4035,0
20240618,183900,2526680075,4035,4035,4035,4035,0
20240618,183800,2526680075,4035,4035,4035,4035,0
20240618,183700,2526680075,4035,4035,4035,4035,0
20240618,183600,2526680075,4035,4035,4035,4035,0
20240618,183500,2526680075,4035,4035,4035,4035,0
20240618,183400,2526680075,4035,4035,4035,4035,0
20240618,183300,2526680075,4035,4035,4035,4035,0
20240618,183200,2526680075,4035,4035,4035,4035,0
20240618,183100,2526680075,4035,4035,4035,4035,0
20240618,183000,2526680075,4035,4035,4035,4035,0
20240618,182900,2526680075,4035,4035,4035,4035,16158
20240618,182800,2526680075,4035,4035,4035,4035,0
20240618,182700,2526680075,4035,4035,4035,4035,0
20240618,182600,2526680075,4035,4035,4035,4035,0
20240618,182500,2526680075,4035,4035,4035,4035,0
20240618,182400,2526680075,4035,4035,4035,4035,0
20240618,182300,2526680075,4035,4035,4035,4035,0
20240618,182200,2526680075,4035,4035,4035,4035,0
20240618,182100,2526680075,4035,4035,4035,4035,0
20240618,182000,2526680075,4035,4035,4035,4035,0
20240618,181900,2526680075,4035,4035,4035,4035,0
20240618,181800,2526680075,4035,4035,4035,4035,0
20240618,181700,2526680075,4035,4035,4035,4035,0
20240618,181600,2526680075,4035,4035,4035,4035,0
20240618,181500,2526680075,4035,4035,4035,4035,0
20240618,181400,2526680075,4035,4035,4035,4035,0
20240618,181300,2526680075,4035,4035,4035,4035,0
20240618,181200,2526680075,4035,4035,4035,4035,0
20240618,181100,2526680075,4035,4035,4035,4035,0
20240618,181000,2526680075,4035,4035,4035,4035,0
20240618,180900,2526680075,4035,4035,4035,4035,0
20240618,180800,2526680075,4035,4035,4035,4035,0
20240618,180700,2526680075,4035,4035,4035,4035,0
20240618,180600,2526680075,4035,4035,4035,4035,0
20240618,180500,2526680075,4035,4035,4035,4035,0
20240618,180400,2526680075,4035,4035,4035,4035,0
20240618,180300,2526680075,4035,4035,4035,4035,0
20240618,180200,2526680075,4035,4035,4035,4035,0
20240618,180100,2526680075,4035,4035,4035,4035,0
20240618,180000,2526680075,4035,4035,4035,4035,0
20240618,175900,2526680075,4035,4035,4035,4035,16158
20240618,175800,2526680075,4035,4035,4035,4035,0
20240618,175700,2526680075,4035,4035,4035,4035,0
20240618,175600,2526680075,4035,4035,4035,4035,0
20240618,175500,2526680075,4035,4035,4035,4035,0
20240618,175400,2526680075,4035,4035,4035,4035,0
20240618,175300,2526680075,4035,4035,4035,4035,0
20240618,175200,2526680075,4035,4035,4035,4035,0
20240618,175100,2526680075,4035,4035,4035,4035,0
20240618,175000,2526680075,4035,4035,4035,4035,0
20240618,174900,2526680075,4035,4035,4035,4035,0
20240618,174800,2526680075,4035,4035,4035,4035,0
20240618,174700,2526680075,4035,4035,4035,4035,0
20240618,174600,2526680075,4035,4035,4035,4035,0
20240618,174500,2526680075,4035,4035,4035,4035,0
20240618,174400,2526680075,4035,4035,4035,4035,0
20240618,174300,2526680075,4035,4035,4035,4035,0
20240618,174200,2526680075,4035,4035,4035,4035,0
20240618,174100,2526680075,4035,4035,4035,4035,0
20240618,174000,2526680075,4035,4035,4035,4035,0
20240618,173900,2526680075,4035,4035,4035,4035,0
20240618,173800,2526680075,4035,4035,4035,4035,0
20240618,173700,2526680075,4035,4035,4035,4035,0
20240618,173600,2526680075,4035,4035,4035,4035,0
20240618,173500,2526680075,4035,4035,4035,4035,0
20240618,173400,2526680075,4035,4035,4035,4035,0
20240618,173300,2526680075,4035,4035,4035,4035,0
20240618,173200,2526680075,4035,4035,4035,4035,0
20240618,173100,2526680075,4035,4035,4035,4035,0
20240618,173000,2526680075,4035,4035,4035,4035,0
20240618,172900,2526680075,4035,4035,4035,4035,16158
20240618,172800,2526680075,4035,4035,4035,4035,0
20240618,172700,2526680075,4035,4035,4035,4035,0
20240618,172600,2526680075,4035,4035,4035,4035,0
20240618,172500,2526680075,4035,4035,4035,4035,0
20240618,172400,2526680075,4035,4035,4035,4035,0
20240618,172300,2526680075,4035,4035,4035,4035,0
20240618,172200,2526680075,4035,4035,4035,4035,0
20240618,172100,2526680075,4035,4035,4035,4035,0
20240618,172000,2526680075,4035,4035,4035,4035,0
20240618,171900,2526680075,4035,4035,4035,4035,0
20240618,171800,2526680075,4035,4035,4035,4035,0
20240618,171700,2526680075,4035,4035,4035,4035,0
20240618,171600,2526680075,4035,4035,4035,4035,0
20240618,171500,2526680075,4035,4035,4035,4035,0
20240618,171400,2526680075,4035,4035,4035,4035,0
20240618,171300,2526680075,4035,4035,4035,4035,0
20240618,171200,2526680075,4035,4035,4035,4035,0
20240618,171100,2526680075,4035,4035,4035,4035,0
20240618,171000,2526680075,4035,4035,4035,4035,0
20240618,170900,2526680075,4035,4035,4035,4035,0
20240618,170800,2526680075,4035,4035,4035,4035,0
20240618,170700,2526680075,4035,4035,4035,4035,0
20240618,170600,2526680075,4035,4035,4035,4035,0
20240618,170500,2526680075,4035,4035,4035,4035,0
20240618,170400,2526680075,4035,4035,4035,4035,0
20240618,170300,2526680075,4035,4035,4035,4035,0
20240618,170200,2526680075,4035,4035,4035,4035,0
20240618,170100,2526680075,4035,4035,4035,4035,0
20240618,170000,2526680075,4035,4035,4035,4035,0
20240618,165900,2526680075,4035,4035,4035,4035,16158
20240618,165800,2526680075,4035,4035,4035,4035,0
20240618,165700,2526680075,4035,4035,4035,4035,0
20240618,165600,2526680075,4035,4035,4035,4035,0
20240618,165500,2526680075,4035,4035,4035,4035,0
20240618,165400,2526680075,4035,4035,4035,4035,0
20240618,165300,2526680075,4035,4035,4035,4035,0
20240618,165200,2526680075,4035,4035,4035,4035,0
20240618,165100,2526680075,4035,4035,4035,4035,0
20240618,165000,2526680075,4035,4035,4035,4035,0
20240618,164900,2526680075,4035,4035,4035,4035,0
20240618,164800,2526680075,4035,4035,4035,4035,0
20240618,164700,2526680075,4035,4035,4035,4035,0
20240618,164600,2526680075,4035,4035,4035,4035,0
20240618,164500,2526680075,4035,4035,4035,4035,0
20240618,164400,2526680075,4035,4035,4035,4035,0
20240618,164300,2526680075,4035,4035,4035,4035,0
20240618,164200,2526680075,4035,4035,4035,4035,0
20240618,164100,2526680075,4035,4035,4035,4035,0
20240618,164000,2526680075,4035,4035,4035,4035,0
20240618,163900,2526680075,4035,4035,4035,4035,0
20240618,163800,2526680075,4035,4035,4035,4035,0
20240618,163700,2526680075,4035,4035,4035,4035,0
20240618,163600,2526680075,4035,4035,4035,4035,0
20240618,163500,2526680075,4035,4035,4035,4035,0
20240618,163400,2526680075,4035,4035,4035,4035,0
20240618,163300,2526680075,4035,4035,4035,4035,0
20240618,163200,2526680075,4035,4035,4035,4035,0
20240618,163100,2526680075,4035,4035,4035,4035,0
20240618,163000,2526680075,4035,4035,4035,4035,0
20240618,162900,2526680075,4035,4035,4035,4035,16158
20240618,162800,2526680075,4035,4035,4035,4035,0
20240618,162700,2526680075,4035,4035,4035,4035,0
20240618,162600,2526680075,4035,4035,4035,4035,0
20240618,162500,2526680075,4035,4035,4035,4035,0
20240618,162400,2526680075,4035,4035,4035,4035,0
20240618,162300,2526680075,4035,4035,4035,4035,0
20240618,162200,2526680075,4035,4035,4035,4035,0
20240618,162100,2526680075,4035,4035,4035,4035,0
20240618,162000,2526680075,4035,4035,4035,4035,0
20240618,161900,2526680075,4035,4035,4035,4035,0
20240618,161800,2526680075,4035,4035,4035,4035,0
20240618,161700,2526680075,4035,4035,4035,4035,0
20240618,161600,2526680075,4035,4035,4035,4035,0
20240618,161500,2526680075,4035,4035,4035,4035,0
20240618,161400,2526680075,4035,4035,4035,4035,0
20240618,161300,2526680075,4035,4035,4035,4035,0
20240618,161200,2526680075,4035,4035,4035,4035,0
20240618,161100,2526680075,4035,4035,4035,4035,0
20240618,161000,2526680075,4035,4035,4035,4035,0
20240618,160900,2526680075,4035,4035,4035,4035,0
20240618,160800,2526680075,4035,4035,4035,4035,0
20240618,160700,2526680075,4035,4035,4035,4035,0
20240618,160600,2526680075,4035,4035,4035,4035,0
20240618,160500,2526680075,4035,4035,4035,4035,0
20240618,160400,2526680075,4035,4035,4035,4035,0
20240618,160300,2526680075,4035,4035,4035,4035,0
20240618,160200,2526680075,4035,4035,4035,4035,0
20240618,160100,2526680075,4035,4035,4035,4035,0
20240618,160000,2526680075,4035,4035,4035,4035,0
20240618,155900,2526680075,4035,4035,4035,4035,16158
20240618,155800,2526680075,4035,4035,4035,4035,0
20240618,155700,2526680075,4035,4035,4035,4035,0
20240618,155600,2526680075,4035,4035,4035,4035,0
20240618,155500,2526680075,4035,4035,4035,4035,0
20240618,155400,2526680075,4035,4035,4035,4035,0
20240618,155300,2526680075,4035,4035,4035,4035,0
20240618,155200,2526680075,4035,4035,4035,4035,0
20240618,155100,2526680075,4035,4035,4035,4035,0
20240618,155000,2526680075,4035,4035,4035,4035,0
20240618,154900,2526680075,4035,4035,4035,4035,0
20240618,154800,2526680075,4035,4035,4035,4035,0
20240618,154700,2526680075,4035,4035,4035,4035,0
20240618,154600,2526680075,4035,4035,4035,4035,0
20240618,154500,2526680075,4035,4035,4035,4035,0
20240618,154400,2526680075,4035,4035,4035,4035,0
20240618,154300,2526680075,4035,4035,4035,4035,0
20240618,154200,2526680075,4035,4035,4035,4035,0
20240618,154100,2526680075,4035,4035,4035,4035,0
20240618,154000,2526680075,4035,4035,4035,4035,0
20240618,153900,2526680075,4035,4035,4035,4035,0
20240618,153800,2526680075,4035,4035,4035,4035,0
20240618,153700,2526680075,4035,4035,4035,4035,0
20240618,153600,2526680075,4035,4035,4035,4035,0
20240618,153500,2526680075,4035,4035,4035,4035,0
20240618,153400,2526680075,4035,4035,4035,4035,0
20240618,153300,2526680075,4035,4035,4035,4035,0
20240618,153200,2526680075,4035,4035,4035,4035,0
20240618,153100,2526680075,4035,4035,4035,4035,0
20240618,153000,2526680075,4035,4035,4035,4035,16158
20240618,152900,2461482545,4025,4025,4025,4025,0
20240618,152800,2461482545,4025,4025,4025,4025,0
20240618,152700,2461482545,4025,4025,4025,4025,0
20240618,152600,2461482545,4025,4025,4025,4025,0
20240618,152500,2461482545,4025,4025,4025,4025,0
20240618,152400,2461482545,4025,4025,4025,4025,0
20240618,152300,2461482545,4025,4025,4025,4025,0
20240618,152200,2461482545,4025,4025,4025,4025,0
20240618,152100,2461482545,4025,4025,4025,4025,0
20240618,152000,2461482545,4025,4025,4025,4025,0
20240618,151900,2461482545,4025,4025,4025,4025,109
20240618,151800,2461043820,4020,4020,4020,4020,124
20240618,151700,2460545340,4020,4020,4020,4020,5
20240618,151600,2460525240,4020,4020,4025,4020,621
20240618,151500,2458027495,4020,4020,4025,4020,272
20240618,151400,2456933030,4020,4025,4025,4020,557
20240618,151300,2454691255,4025,4025,4025,4020,726
20240618,151200,2451772725,4020,4020,4020,4020,301
20240618,151100,2450562705,4020,4020,4020,4020,145
20240618,151000,2449979805,4020,4020,4020,4020,196
20240618,150900,2449191885,4015,4020,4020,4015,1299
20240618,150800,2443972005,4025,4020,4025,4020,898
20240618,150700,2440362040,4020,4025,4025,4020,722
20240618,150600,2437459575,4025,4025,4025,4025,3
20240618,150500,2437447500,4025,4025,4025,4025,20
20240618,150400,2437367000,4025,4020,4025,4020,192
20240618,150300,2436595155,4020,4020,4020,4020,757
20240618,150200,2433552015,4020,4020,4020,4020,2099
20240618,150100,2425114035,4020,4015,4020,4015,1507
20240618,150000,2419058395,4015,4015,4015,4015,0
20240618,145900,2419058395,4015,4015,4015,4015,1226
20240618,145800,2414136005,4020,4020,4020,4020,280
20240618,145700,2413010405,4015,4025,4025,4015,1064
20240618,145600,2408734985,4025,4025,4025,4025,120
20240618,145500,2408251985,4025,4025,4025,4025,0
20240618,145400,2408251985,4025,4025,4025,4025,199
20240618,145300,2407451010,4020,4020,4020,4020,578
20240618,145200,2405127450,4025,4025,4025,4025,0
20240618,145100,2405127450,4025,4025,4025,4025,269
20240618,145000,2404044725,4025,4025,4025,4025,21
20240618,144900,2403960200,4025,4025,4025,4025,0
20240618,144800,2403960200,4025,4025,4025,4025,51
20240618,144700,2403754925,4020,4020,4020,4020,50
20240618,144600,2403553925,4020,4030,4030,4020,105
20240618,144500,2403130825,4030,4030,4030,4030,40
20240618,144400,2402969625,4030,4020,4030,4020,177
20240618,144300,2402257305,4030,4030,4030,4030,21
20240618,144200,2402172675,4020,4020,4020,4020,161
20240618,144100,2401525455,4015,4015,4015,4015,114
20240618,144000,2401067745,4020,4020,4020,4020,349
20240618,143900,2399664765,4015,4015,4015,4015,350
20240618,143800,2398259515,4010,4010,4010,4010,3524
20240618,143700,2384128275,4010,4020,4020,4010,8213
20240618,143600,2351155905,4020,4025,4025,4020,16809
20240618,143500,2283546025,4030,4030,4030,4030,56
20240618,143400,2283320345,4030,4030,4030,4030,600
20240618,143300,2280902345,4035,4035,4035,4035,0
20240618,143200,2280902345,4035,4035,4035,4035,0
20240618,143100,2280902345,4035,4035,4035,4035,0
20240618,143000,2280902345,4035,4035,4035,4035,0
20240618,142900,2280902345,4035,4030,4035,4030,79
20240618,142800,2280583955,4030,4030,4030,4030,0
20240618,142700,2280583955,4030,4035,4035,4030,1502
20240618,142600,2274525595,4035,4035,4035,4035,247
20240618,142500,2273528950,4035,4035,4035,4035,5
20240618,142400,2273508775,4035,4035,4035,4035,1
20240618,142300,2273504740,4040,4040,4040,4040,0
20240618,142200,2273504740,4040,4035,4040,4035,943
20240618,142100,2269696450,4035,4030,4035,4030,600
20240618,142000,2267276345,4035,4035,4035,4035,1
20240618,141900,2267272310,4030,4030,4030,4030,500
20240618,141800,2265257310,4030,4030,4030,4030,1158
20240618,141700,2260590570,4030,4030,4030,4030,8
20240618,141600,2260558330,4030,4030,4030,4030,70
20240618,141500,2260276230,4030,4030,4030,4025,36
20240618,141400,2260131200,4030,4030,4030,4030,0
20240618,141300,2260131200,4030,4030,4030,4030,0
20240618,141200,2260131200,4030,4030,4030,4030,100
20240618,141100,2259728200,4030,4030,4030,4025,500
20240618,141000,2257715245,4035,4030,4035,4030,1004
20240618,140900,2253664665,4030,4030,4030,4030,3214
20240618,140800,2240712245,4035,4035,4035,4035,10
20240618,140700,2240671895,4030,4030,4030,4030,2578
20240618,140600,2230282555,4030,4035,4035,4030,2900
20240618,140500,2218581730,4035,4040,4040,4035,702
20240618,140400,2215747925,4040,4040,4040,4040,0
20240618,140300,2215747925,4040,4040,4040,4040,2
20240618,140200,2215739845,4040,4040,4040,4040,1
20240618,140100,2215735805,4035,4030,4035,4030,560
20240618,140000,2213478855,4040,4035,4040,4030,323
20240618,135900,2212175865,4035,4030,4035,4030,7161
20240618,135800,2183314505,4035,4035,4035,4035,27
20240618,135700,2183205560,4035,4035,4035,4035,50
20240618,135600,2183003810,4030,4035,4035,4030,47
20240618,135500,2182814390,4035,4035,4035,4035,2
20240618,135400,2182806320,4035,4035,4035,4035,50
20240618,135300,2182604570,4035,4035,4035,4035,0
20240618,135200,2182604570,4035,4030,4040,4030,6
20240618,135100,2182580375,4030,4035,4035,4030,979
20240618,135000,2178630115,4035,4035,4035,4035,0
20240618,134900,2178630115,4035,4035,4035,4035,10
20240618,134800,2178589765,4035,4040,4040,4035,1929
20240618,134700,2170805950,4040,4040,4040,4035,758
20240618,134600,2167747410,4035,4035,4035,4035,5
20240618,134500,2167727235,4040,4040,4040,4040,8
20240618,134400,2167694915,4040,4040,4040,4040,1880
20240618,134300,2160099715,4040,4040,4040,4040,5
20240618,134200,2160079515,4040,4040,4040,4040,2
20240618,134100,2160071435,4045,4045,4045,4045,1764
20240618,134000,2152936055,4045,4045,4045,4045,492
20240618,133900,2150945915,4045,4045,4050,4045,1297
20240618,133800,2145696060,4045,4045,4050,4045,411
20240618,133700,2144033555,4045,4045,4045,4045,0
20240618,133600,2144033555,4045,4045,4045,4045,0
20240618,133500,2144033555,4045,4045,4045,4045,0
20240618,133400,2144033555,4045,4045,4045,4045,1
20240618,133300,2144029510,4045,4045,4045,4045,213
20240618,133200,2143167925,4050,4045,4050,4040,389
20240618,133100,2141595910,4050,4045,4050,4045,701
20240618,133000,2138760360,4045,4045,4045,4045,1345
20240618,132900,2133319835,4050,4045,4050,4045,5300
20240618,132800,2111868680,4045,4035,4045,4035,26
20240618,132700,2111763760,4045,4040,4045,4040,14
20240618,132600,2111707195,4040,4035,4040,4035,206
20240618,132500,2110874985,4035,4035,4035,4035,78
20240618,132400,2110560255,4035,4035,4035,4035,0
20240618,132300,2110560255,4035,4035,4035,4035,20
20240618,132200,2110479555,4040,4040,4040,4040,0
20240618,132100,2110479555,4040,4040,4040,4040,15
20240618,132000,2110418955,4035,4040,4040,4035,320
20240618,131900,2109127270,4035,4035,4040,4035,153
20240618,131800,2108509910,4035,4035,4035,4035,0
20240618,131700,2108509910,4035,4035,4035,4035,160
20240618,131600,2107864310,4035,4035,4035,4035,238
20240618,131500,2106903980,4040,4040,4040,4040,0
20240618,131400,2106903980,4040,4040,4040,4040,100
20240618,131300,2106499980,4040,4040,4040,4040,0
20240618,131200,2106499980,4040,4040,4040,4040,99
20240618,131100,2106100020,4040,4040,4040,4040,248
20240618,131000,2105098100,4040,4040,4040,4040,10
20240618,130900,2105057700,4035,4035,4035,4035,21
20240618,130800,2104972965,4040,4040,4040,4040,6
20240618,130700,2104948725,4035,4035,4035,4035,0
20240618,130600,2104948725,4035,4035,4035,4035,0
20240618,130500,2104948725,4035,4040,4040,4035,2
20240618,130400,2104940650,4035,4035,4040,4035,41
20240618,130300,2104775160,4035,4040,4040,4035,148
20240618,130200,2104177365,4040,4040,4040,4040,200
20240618,130100,2103369365,4040,4040,4040,4040,0
20240618,130000,2103369365,4040,4040,4040,4035,306
20240618,125900,2102134625,4040,4040,4040,4040,4
20240618,125800,2102118465,4040,4040,4040,4040,16
20240618,125700,2102053825,4040,4040,4040,4040,0
20240618,125600,2102053825,4040,4035,4040,4035,7
20240618,125500,2102025570,4030,4030,4030,4030,0
20240618,125400,2102025570,4030,4030,4030,4030,50
20240618,125300,2101824070,4030,4030,4030,4030,150
20240618,125200,2101219570,4035,4035,4035,4035,742
20240618,125100,2098225600,4035,4035,4035,4035,71
20240618,125000,2097939115,4035,4035,4035,4035,2296
20240618,124900,2088674755,4035,4035,4035,4035,10
20240618,124800,2088634405,4045,4035,4045,4035,27
20240618,124700,2088525450,4035,4035,4035,4035,700
20240618,124600,2085700950,4040,4035,4040,4035,883
20240618,124500,2082133640,4035,4035,4035,4035,1237
20240618,124400,2077142345,4035,4030,4035,4030,1848
20240618,124300,2069692080,4030,4030,4030,4030,20
20240618,124200,2069611480,4030,4035,4035,4030,14
20240618,124100,2069555040,4035,4035,4035,4035,32
20240618,124000,2069425920,4035,4035,4035,4035,58
20240618,123900,2069191890,4035,4035,4035,4035,0
20240618,123800,2069191890,4035,4035,4035,4035,769
20240618,123700,2066088975,4035,4035,4035,4035,1
20240618,123600,2066084940,4040,4040,4040,4040,0
20240618,123500,2066084940,4040,4040,4040,4040,1
20240618,123400,2066080900,4040,4040,4040,4040,1000
20240618,123300,2062040900,4040,4040,4040,4040,14
20240618,123200,2061984340,4040,4040,4040,4040,0
20240618,123100,2061984340,4040,4040,4040,4040,182
20240618,123000,2061249060,4040,4040,4040,4040,0
20240618,122900,2061249060,4040,4040,4040,4040,1
20240618,122800,2061245020,4040,4040,4040,4040,81
20240618,122700,2060917780,4040,4035,4040,4035,4
20240618,122600,2060901625,4035,4035,4035,4035,756
20240618,122500,2057851165,4040,4040,4040,4040,2
20240618,122400,2057843085,4040,4040,4040,4040,1
20240618,122300,2057839045,4035,4035,4035,4035,45
20240618,122200,2057657470,4035,4035,4035,4035,0
20240618,122100,2057657470,4035,4035,4035,4035,50
20240618,122000,2057455720,4035,4035,4035,4035,0
20240618,121900,2057455720,4035,4035,4035,4035,370
20240618,121800,2055962770,4040,4030,4040,4030,102
20240618,121700,2055551695,4030,4030,4030,4030,195
20240618,121600,2054765845,4030,4030,4030,4030,733
20240618,121500,2051811855,4040,4040,4040,4040,100
20240618,121400,2051407855,4040,4040,4040,4040,0
20240618,121300,2051407855,4040,4040,4040,4040,250
20240618,121200,2050397855,4030,4030,4030,4030,1
20240618,121100,2050393825,4030,4030,4030,4030,800
20240618,121000,2047169825,4030,4030,4030,4030,21
20240618,120900,2047085195,4030,4040,4040,4030,140
20240618,120800,2046520895,4040,4040,4040,4040,11
20240618,120700,2046476455,4030,4030,4030,4030,1629
20240618,120600,2039911585,4030,4030,4030,4030,287
20240618,120500,2038754975,4030,4030,4030,4030,1008
20240618,120400,2034692735,4040,4030,4040,4030,17
20240618,120300,2034624075,4040,4040,4040,4040,400
20240618,120200,2033008075,4040,4040,4040,4040,0
20240618,120100,2033008075,4040,4040,4040,4040,40
20240618,120000,2032846475,4040,4040,4040,4040,100
20240618,115900,2032442475,4040,4030,4040,4030,3001
20240618,115800,2020348435,4030,4030,4030,4030,55
20240618,115700,2020126785,4030,4040,4040,4030,628
20240618,115600,2017595825,4035,4040,4040,4030,1554
20240618,115500,2011318050,4040,4030,4040,4030,512
20240618,115400,2009254680,4030,4035,4035,4030,2616
20240618,115300,1998712045,4030,4030,4030,4030,1
20240618,115200,1998708015,4030,4035,4035,4030,1892
20240618,115100,1991082525,4035,4035,4035,4035,624
20240618,115000,1988564685,4030,4035,4035,4030,2064
20240618,114900,1980236465,4035,4035,4035,4035,1231
20240618,114800,1975269380,4035,4035,4035,4035,3000
20240618,114700,1963164380,4035,4035,4035,4035,368
20240618,114600,1961679500,4040,4035,4040,4035,1324
20240618,114500,1956335510,4040,4035,4040,4035,653
20240618,114400,1953700650,4040,4040,4040,4040,1259
20240618,114300,1948614290,4045,4045,4045,4045,200
20240618,114200,1947805290,4045,4045,4045,4045,2561
20240618,114100,1937446045,4040,4040,4040,4040,0
20240618,114000,1937446045,4040,4040,4040,4040,50
20240618,113900,1937244045,4040,4045,4045,4040,1942
20240618,113800,1929398360,4045,4045,4045,4045,300
20240618,113700,1928184860,4045,4045,4045,4045,102
20240618,113600,1927772270,4045,4040,4045,4040,9
20240618,113500,1927735905,4035,4035,4035,4035,1
20240618,113400,1927731870,4035,4035,4035,4035,119
20240618,113300,1927251705,4035,4040,4040,4035,3258
20240618,113200,1914090035,4035,4035,4035,4035,0
20240618,113100,1914090035,4035,4035,4035,4035,2533
20240618,113000,1903869380,4040,4040,4040,4040,0
20240618,112900,1903869380,4040,4035,4040,4035,754
20240618,112800,1900824485,4040,4040,4040,4030,4929
20240618,112700,1880933250,4045,4045,4050,4045,228
20240618,112600,1880010985,4050,4050,4050,4050,2
20240618,112500,1880002885,4055,4055,4055,4055,0
20240618,112400,1880002885,4055,4055,4055,4055,24
20240618,112300,1879905565,4055,4040,4055,4040,1310
20240618,112200,1874613015,4040,4040,4040,4040,1803
20240618,112100,1867328895,4040,4040,4040,4040,0
20240618,112000,1867328895,4040,4045,4045,4040,896
20240618,111900,1863705075,4045,4040,4045,4040,1911
20240618,111800,1855983635,4040,4040,4040,4035,1740
20240618,111700,1848955530,4040,4040,4040,4040,2354
20240618,111600,1839445370,4040,4040,4040,4040,138
20240618,111500,1838887850,4045,4045,4045,4045,1869
20240618,111400,1831327745,4050,4050,4050,4050,58
20240618,111300,1831092845,4050,4050,4050,4050,207
20240618,111200,1830254495,4050,4050,4050,4050,10
20240618,111100,1830213995,4050,4050,4050,4050,63
20240618,111000,1829958845,4045,4045,4045,4045,233
20240618,110900,1829016360,4045,4045,4045,4045,417
20240618,110800,1827329595,4045,4045,4045,4045,1
20240618,110700,1827325550,4050,4050,4050,4050,4441
20240618,110600,1809339500,4050,4045,4050,4045,32
20240618,110500,1809210025,4050,4050,4050,4050,1
20240618,110400,1809205975,4045,4045,4045,4045,224
20240618,110300,1808299895,4045,4040,4045,4040,723
20240618,110200,1805375410,4040,4045,4045,4040,1439
20240618,110100,1799561130,4045,4045,4045,4045,100
20240618,110000,1799156630,4045,4050,4050,4045,1638
20240618,105900,1792530015,4050,4055,4055,4045,1460
20240618,105800,1786612595,4055,4055,4055,4055,0
20240618,105700,1786612595,4055,4050,4055,4045,28
20240618,105600,1786499235,4050,4050,4050,4050,640
20240618,105500,1783907235,4045,4045,4045,4045,765
20240618,105400,1780812810,4050,4045,4050,4045,405
20240618,105300,1779174425,4045,4045,4045,4045,11
20240618,105200,1779129930,4045,4045,4045,4045,24
20240618,105100,1779032850,4045,4045,4050,4045,390
20240618,105000,1777455260,4045,4045,4045,4045,223
20240618,104900,1776553225,4050,4050,4050,4050,29
20240618,104800,1776435775,4050,4050,4050,4050,110
20240618,104700,1775990275,4050,4045,4050,4045,70
20240618,104600,1775706975,4045,4045,4045,4045,76
20240618,104500,1775399555,4045,4050,4050,4045,432
20240618,104400,1773650015,4050,4045,4050,4045,205
20240618,104300,1772820740,4045,4045,4045,4045,221
20240618,104200,1771926795,4045,4045,4045,4045,2118
20240618,104100,1763359485,4045,4045,4045,4045,696
20240618,104000,1760544165,4045,4045,4050,4045,542
20240618,103900,1758351340,4045,4050,4055,4045,833
20240618,103800,1754980080,4050,4055,4055,4050,566
20240618,103700,1752687030,4055,4055,4055,4055,7952
20240618,103600,1720441670,4055,4055,4055,4055,445
20240618,103500,1718637195,4055,4055,4055,4050,22
20240618,103400,1718548035,4055,4060,4060,4055,311
20240618,103300,1717285930,4060,4050,4060,4050,182
20240618,103200,1716548630,4050,4055,4060,4050,2138
20240618,103100,1707881085,4055,4060,4060,4055,760
20240618,103000,1704798365,4060,4055,4060,4055,720
20240618,102900,1701877160,4060,4060,4060,4055,847
20240618,102800,1698439640,4060,4065,4065,4055,1855
20240618,102700,1690909640,4060,4060,4065,4060,4849
20240618,102600,1671222685,4060,4050,4060,4050,146
20240618,102500,1670631350,4050,4055,4055,4050,2143
20240618,102400,1661947255,4055,4055,4055,4055,773
20240618,102300,1658812740,4055,4055,4055,4050,1227
20240618,102200,1653840755,4055,4055,4055,4055,644
20240618,102100,1651229335,4050,4060,4060,4050,461
20240618,102000,1649361885,4050,4050,4055,4050,2547
20240618,101900,1639039435,4055,4045,4055,4045,896
20240618,101800,1635413190,4045,4050,4050,4045,822
20240618,101700,1632084475,4050,4050,4050,4040,101
20240618,101600,1631675675,4035,4040,4040,4035,5791
20240618,101500,1608300110,4040,4050,4055,4040,13201
20240618,101400,1554910895,4050,4060,4060,4050,1327
20240618,101300,1549528625,4050,4065,4070,4050,12474
20240618,101200,1498903310,4065,4065,4065,4065,3438
20240618,101100,1484927840,4065,4070,4070,4065,6422
20240618,101000,1458806160,4070,4075,4075,4065,655
20240618,100900,1456141890,4075,4080,4080,4065,4383
20240618,100800,1438301120,4080,4085,4095,4065,10841
20240618,100700,1394068000,4090,4085,4090,4085,8509
20240618,100600,1359281625,4085,4075,4085,4075,13101
20240618,100500,1305825005,4070,4080,4085,4070,2912
20240618,100400,1293947400,4085,4075,4085,4065,9279
20240618,100300,1256102075,4075,4055,4075,4055,6547
20240618,100200,1229474680,4055,4055,4055,4055,36
20240618,100100,1229328700,4050,4055,4055,4040,8355
20240618,100000,1195517665,4055,4055,4060,4050,7609
20240618,095900,1164682240,4055,4060,4065,4055,2031
20240618,095800,1156438135,4060,4060,4065,4055,4241
20240618,095700,1139204205,4060,4065,4065,4055,8577
20240618,095600,1104406305,4065,4055,4065,4055,11013
20240618,095500,1059676060,4055,4050,4055,4045,2067
20240618,095400,1051303220,4050,4055,4055,4045,11033
20240618,095300,1006593585,4055,4070,4070,4055,9440
20240618,095200,968285990,4070,4050,4070,4050,12270
20240618,095100,918480825,4055,4045,4055,4040,5301
20240618,095000,897022835,4045,4040,4050,4040,5092
20240618,094900,876429715,4045,4065,4065,4045,22010
20240618,094800,787138670,4060,4040,4060,4040,20922
20240618,094700,702352670,4040,4030,4055,4030,16081
20240618,094600,637301530,4035,4035,4045,4030,17203
20240618,094500,567913150,4030,4020,4035,4020,17113
20240618,094400,499052425,4020,4025,4030,4015,8047
20240618,094300,466680595,4030,4000,4030,4000,28107
20240618,094200,353797740,4000,4000,4000,4000,340
20240618,094100,352437740,4010,4010,4010,4010,200
20240618,094000,351635740,4000,4000,4000,4000,572
20240618,093900,349347740,4000,4010,4010,4000,262
20240618,093800,348299630,4010,4010,4010,4010,1
20240618,093700,348295620,4005,4005,4005,3995,570
20240618,093600,346015645,4005,4010,4010,4005,1995
20240618,093500,338016540,4010,4005,4010,4005,1331
20240618,093400,332685390,4010,3995,4010,3995,7064
20240618,093300,304387965,3995,4000,4000,3990,865
20240618,093200,300928545,4000,3995,4005,3995,2693
20240618,093100,290160815,3985,3985,3985,3985,41
20240618,093000,289997430,3985,3995,3995,3985,1312
20240618,092900,284765990,3995,3995,3995,3995,11
20240618,092800,284722045,3985,3985,3990,3985,506
20240618,092700,282705630,3980,3985,3985,3980,356
20240618,092600,281288735,3980,3980,3980,3980,1419
20240618,092500,275641115,3995,3995,3995,3995,1
20240618,092400,275637120,3975,3990,4005,3970,9377
20240618,092300,238304815,4010,4010,4010,4010,0
20240618,092200,238304815,4010,3985,4010,3985,2235
20240618,092100,229398185,3990,3990,3990,3990,2733
20240618,092000,218493515,3995,3995,3995,3995,418
20240618,091900,216823605,4005,4000,4005,3995,819
20240618,091800,213547100,4005,4000,4010,4000,1480
20240618,091700,207624610,4005,4010,4010,4005,732
20240618,091600,204689470,4010,4010,4010,4005,638
20240618,091500,202134240,4005,4000,4005,4000,1164
20240618,091400,197472585,4000,4000,4005,4000,415
20240618,091300,195812505,4000,4000,4005,4000,1046
20240618,091200,191625960,4000,4010,4010,4000,474
20240618,091100,189728225,4015,4000,4015,3995,6795
20240618,091000,162500015,4000,3990,4000,3990,3989
20240618,090900,146556120,3990,3995,3995,3990,1854
20240618,090800,139154470,3990,3990,3990,3990,561
20240618,090700,136916080,3990,3990,3990,3990,0
20240618,090600,136916080,3990,3995,3995,3990,627
20240618,090500,134411850,3995,3990,3995,3990,827
20240618,090400,131109310,3995,3995,3995,3995,10
20240618,090300,131069360,3990,3980,3995,3980,2558
20240618,090200,120864435,3980,4000,4005,3980,22025
20240618,090100,32948445,3990,3990,4005,3990,2394
20240618,090000,23387575,3990,4000,4000,3985,5824