KissMeData/080010/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195100,179535380,5750,5750,5750,5750,2594
20240618,195000,179535380,5750,5750,5750,5750,0
20240618,194900,179535380,5750,5750,5750,5750,0
20240618,194800,179535380,5750,5750,5750,5750,0
20240618,194700,179535380,5750,5750,5750,5750,0
20240618,194600,179535380,5750,5750,5750,5750,0
20240618,194500,179535380,5750,5750,5750,5750,0
20240618,194400,179535380,5750,5750,5750,5750,0
20240618,194300,179535380,5750,5750,5750,5750,0
20240618,194200,179535380,5750,5750,5750,5750,0
20240618,194100,179535380,5750,5750,5750,5750,0
20240618,194000,179535380,5750,5750,5750,5750,0
20240618,193900,179535380,5750,5750,5750,5750,0
20240618,193800,179535380,5750,5750,5750,5750,0
20240618,193700,179535380,5750,5750,5750,5750,0
20240618,193600,179535380,5750,5750,5750,5750,0
20240618,193500,179535380,5750,5750,5750,5750,0
20240618,193400,179535380,5750,5750,5750,5750,0
20240618,193300,179535380,5750,5750,5750,5750,0
20240618,193200,179535380,5750,5750,5750,5750,0
20240618,193100,179535380,5750,5750,5750,5750,0
20240618,193000,179535380,5750,5750,5750,5750,0
20240618,192900,179535380,5750,5750,5750,5750,0
20240618,192800,179535380,5750,5750,5750,5750,0
20240618,192700,179535380,5750,5750,5750,5750,0
20240618,192600,179535380,5750,5750,5750,5750,0
20240618,192500,179535380,5750,5750,5750,5750,0
20240618,192400,179535380,5750,5750,5750,5750,0
20240618,192300,179535380,5750,5750,5750,5750,0
20240618,192200,179535380,5750,5750,5750,5750,0
20240618,192100,179535380,5750,5750,5750,5750,2594
20240618,192000,179535380,5750,5750,5750,5750,0
20240618,191900,179535380,5750,5750,5750,5750,0
20240618,191800,179535380,5750,5750,5750,5750,0
20240618,191700,179535380,5750,5750,5750,5750,0
20240618,191600,179535380,5750,5750,5750,5750,0
20240618,191500,179535380,5750,5750,5750,5750,0
20240618,191400,179535380,5750,5750,5750,5750,0
20240618,191300,179535380,5750,5750,5750,5750,0
20240618,191200,179535380,5750,5750,5750,5750,0
20240618,191100,179535380,5750,5750,5750,5750,0
20240618,191000,179535380,5750,5750,5750,5750,0
20240618,190900,179535380,5750,5750,5750,5750,0
20240618,190800,179535380,5750,5750,5750,5750,0
20240618,190700,179535380,5750,5750,5750,5750,0
20240618,190600,179535380,5750,5750,5750,5750,0
20240618,190500,179535380,5750,5750,5750,5750,0
20240618,190400,179535380,5750,5750,5750,5750,0
20240618,190300,179535380,5750,5750,5750,5750,0
20240618,190200,179535380,5750,5750,5750,5750,0
20240618,190100,179535380,5750,5750,5750,5750,0
20240618,190000,179535380,5750,5750,5750,5750,0
20240618,185900,179535380,5750,5750,5750,5750,0
20240618,185800,179535380,5750,5750,5750,5750,0
20240618,185700,179535380,5750,5750,5750,5750,0
20240618,185600,179535380,5750,5750,5750,5750,0
20240618,185500,179535380,5750,5750,5750,5750,0
20240618,185400,179535380,5750,5750,5750,5750,0
20240618,185300,179535380,5750,5750,5750,5750,0
20240618,185200,179535380,5750,5750,5750,5750,0
20240618,185100,179535380,5750,5750,5750,5750,2594
20240618,185000,179535380,5750,5750,5750,5750,0
20240618,184900,179535380,5750,5750,5750,5750,0
20240618,184800,179535380,5750,5750,5750,5750,0
20240618,184700,179535380,5750,5750,5750,5750,0
20240618,184600,179535380,5750,5750,5750,5750,0
20240618,184500,179535380,5750,5750,5750,5750,0
20240618,184400,179535380,5750,5750,5750,5750,0
20240618,184300,179535380,5750,5750,5750,5750,0
20240618,184200,179535380,5750,5750,5750,5750,0
20240618,184100,179535380,5750,5750,5750,5750,0
20240618,184000,179535380,5750,5750,5750,5750,0
20240618,183900,179535380,5750,5750,5750,5750,0
20240618,183800,179535380,5750,5750,5750,5750,0
20240618,183700,179535380,5750,5750,5750,5750,0
20240618,183600,179535380,5750,5750,5750,5750,0
20240618,183500,179535380,5750,5750,5750,5750,0
20240618,183400,179535380,5750,5750,5750,5750,0
20240618,183300,179535380,5750,5750,5750,5750,0
20240618,183200,179535380,5750,5750,5750,5750,0
20240618,183100,179535380,5750,5750,5750,5750,0
20240618,183000,179535380,5750,5750,5750,5750,0
20240618,182900,179535380,5750,5750,5750,5750,0
20240618,182800,179535380,5750,5750,5750,5750,0
20240618,182700,179535380,5750,5750,5750,5750,0
20240618,182600,179535380,5750,5750,5750,5750,0
20240618,182500,179535380,5750,5750,5750,5750,0
20240618,182400,179535380,5750,5750,5750,5750,0
20240618,182300,179535380,5750,5750,5750,5750,0
20240618,182200,179535380,5750,5750,5750,5750,0
20240618,182100,179535380,5750,5750,5750,5750,2594
20240618,182000,179535380,5750,5750,5750,5750,0
20240618,181900,179535380,5750,5750,5750,5750,0
20240618,181800,179535380,5750,5750,5750,5750,0
20240618,181700,179535380,5750,5750,5750,5750,0
20240618,181600,179535380,5750,5750,5750,5750,0
20240618,181500,179535380,5750,5750,5750,5750,0
20240618,181400,179535380,5750,5750,5750,5750,0
20240618,181300,179535380,5750,5750,5750,5750,0
20240618,181200,179535380,5750,5750,5750,5750,0
20240618,181100,179535380,5750,5750,5750,5750,0
20240618,181000,179535380,5750,5750,5750,5750,0
20240618,180900,179535380,5750,5750,5750,5750,0
20240618,180800,179535380,5750,5750,5750,5750,0
20240618,180700,179535380,5750,5750,5750,5750,0
20240618,180600,179535380,5750,5750,5750,5750,0
20240618,180500,179535380,5750,5750,5750,5750,0
20240618,180400,179535380,5750,5750,5750,5750,0
20240618,180300,179535380,5750,5750,5750,5750,0
20240618,180200,179535380,5750,5750,5750,5750,0
20240618,180100,179535380,5750,5750,5750,5750,0
20240618,180000,179535380,5750,5750,5750,5750,0
20240618,175900,179535380,5750,5750,5750,5750,0
20240618,175800,179535380,5750,5750,5750,5750,0
20240618,175700,179535380,5750,5750,5750,5750,0
20240618,175600,179535380,5750,5750,5750,5750,0
20240618,175500,179535380,5750,5750,5750,5750,0
20240618,175400,179535380,5750,5750,5750,5750,0
20240618,175300,179535380,5750,5750,5750,5750,0
20240618,175200,179535380,5750,5750,5750,5750,0
20240618,175100,179535380,5750,5750,5750,5750,2594
20240618,175000,179535380,5750,5750,5750,5750,0
20240618,174900,179535380,5750,5750,5750,5750,0
20240618,174800,179535380,5750,5750,5750,5750,0
20240618,174700,179535380,5750,5750,5750,5750,0
20240618,174600,179535380,5750,5750,5750,5750,0
20240618,174500,179535380,5750,5750,5750,5750,0
20240618,174400,179535380,5750,5750,5750,5750,0
20240618,174300,179535380,5750,5750,5750,5750,0
20240618,174200,179535380,5750,5750,5750,5750,0
20240618,174100,179535380,5750,5750,5750,5750,0
20240618,174000,179535380,5750,5750,5750,5750,0
20240618,173900,179535380,5750,5750,5750,5750,0
20240618,173800,179535380,5750,5750,5750,5750,0
20240618,173700,179535380,5750,5750,5750,5750,0
20240618,173600,179535380,5750,5750,5750,5750,0
20240618,173500,179535380,5750,5750,5750,5750,0
20240618,173400,179535380,5750,5750,5750,5750,0
20240618,173300,179535380,5750,5750,5750,5750,0
20240618,173200,179535380,5750,5750,5750,5750,0
20240618,173100,179535380,5750,5750,5750,5750,0
20240618,173000,179535380,5750,5750,5750,5750,0
20240618,172900,179535380,5750,5750,5750,5750,0
20240618,172800,179535380,5750,5750,5750,5750,0
20240618,172700,179535380,5750,5750,5750,5750,0
20240618,172600,179535380,5750,5750,5750,5750,0
20240618,172500,179535380,5750,5750,5750,5750,0
20240618,172400,179535380,5750,5750,5750,5750,0
20240618,172300,179535380,5750,5750,5750,5750,0
20240618,172200,179535380,5750,5750,5750,5750,0
20240618,172100,179535380,5750,5750,5750,5750,2594
20240618,172000,179535380,5750,5750,5750,5750,0
20240618,171900,179535380,5750,5750,5750,5750,0
20240618,171800,179535380,5750,5750,5750,5750,0
20240618,171700,179535380,5750,5750,5750,5750,0
20240618,171600,179535380,5750,5750,5750,5750,0
20240618,171500,179535380,5750,5750,5750,5750,0
20240618,171400,179535380,5750,5750,5750,5750,0
20240618,171300,179535380,5750,5750,5750,5750,0
20240618,171200,179535380,5750,5750,5750,5750,0
20240618,171100,179535380,5750,5750,5750,5750,0
20240618,171000,179535380,5750,5750,5750,5750,0
20240618,170900,179535380,5750,5750,5750,5750,0
20240618,170800,179535380,5750,5750,5750,5750,0
20240618,170700,179535380,5750,5750,5750,5750,0
20240618,170600,179535380,5750,5750,5750,5750,0
20240618,170500,179535380,5750,5750,5750,5750,0
20240618,170400,179535380,5750,5750,5750,5750,0
20240618,170300,179535380,5750,5750,5750,5750,0
20240618,170200,179535380,5750,5750,5750,5750,0
20240618,170100,179535380,5750,5750,5750,5750,0
20240618,170000,179535380,5750,5750,5750,5750,0
20240618,165900,179535380,5750,5750,5750,5750,0
20240618,165800,179535380,5750,5750,5750,5750,0
20240618,165700,179535380,5750,5750,5750,5750,0
20240618,165600,179535380,5750,5750,5750,5750,0
20240618,165500,179535380,5750,5750,5750,5750,0
20240618,165400,179535380,5750,5750,5750,5750,0
20240618,165300,179535380,5750,5750,5750,5750,0
20240618,165200,179535380,5750,5750,5750,5750,0
20240618,165100,179535380,5750,5750,5750,5750,2594
20240618,165000,179535380,5750,5750,5750,5750,0
20240618,164900,179535380,5750,5750,5750,5750,0
20240618,164800,179535380,5750,5750,5750,5750,0
20240618,164700,179535380,5750,5750,5750,5750,0
20240618,164600,179535380,5750,5750,5750,5750,0
20240618,164500,179535380,5750,5750,5750,5750,0
20240618,164400,179535380,5750,5750,5750,5750,0
20240618,164300,179535380,5750,5750,5750,5750,0
20240618,164200,179535380,5750,5750,5750,5750,0
20240618,164100,179535380,5750,5750,5750,5750,0
20240618,164000,179535380,5750,5750,5750,5750,0
20240618,163900,179535380,5750,5750,5750,5750,0
20240618,163800,179535380,5750,5750,5750,5750,0
20240618,163700,179535380,5750,5750,5750,5750,0
20240618,163600,179535380,5750,5750,5750,5750,0
20240618,163500,179535380,5750,5750,5750,5750,0
20240618,163400,179535380,5750,5750,5750,5750,0
20240618,163300,179535380,5750,5750,5750,5750,0
20240618,163200,179535380,5750,5750,5750,5750,0
20240618,163100,179535380,5750,5750,5750,5750,0
20240618,163000,179535380,5750,5750,5750,5750,0
20240618,162900,179535380,5750,5750,5750,5750,0
20240618,162800,179535380,5750,5750,5750,5750,0
20240618,162700,179535380,5750,5750,5750,5750,0
20240618,162600,179535380,5750,5750,5750,5750,0
20240618,162500,179535380,5750,5750,5750,5750,0
20240618,162400,179535380,5750,5750,5750,5750,0
20240618,162300,179535380,5750,5750,5750,5750,0
20240618,162200,179535380,5750,5750,5750,5750,0
20240618,162100,179535380,5750,5750,5750,5750,2594
20240618,162000,179535380,5750,5750,5750,5750,0
20240618,161900,179535380,5750,5750,5750,5750,0
20240618,161800,179535380,5750,5750,5750,5750,0
20240618,161700,179535380,5750,5750,5750,5750,0
20240618,161600,179535380,5750,5750,5750,5750,0
20240618,161500,179535380,5750,5750,5750,5750,0
20240618,161400,179535380,5750,5750,5750,5750,0
20240618,161300,179535380,5750,5750,5750,5750,0
20240618,161200,179535380,5750,5750,5750,5750,0
20240618,161100,179535380,5750,5750,5750,5750,0
20240618,161000,179535380,5750,5750,5750,5750,0
20240618,160900,179535380,5750,5750,5750,5750,0
20240618,160800,179535380,5750,5750,5750,5750,0
20240618,160700,179535380,5750,5750,5750,5750,0
20240618,160600,179535380,5750,5750,5750,5750,0
20240618,160500,179535380,5750,5750,5750,5750,0
20240618,160400,179535380,5750,5750,5750,5750,0
20240618,160300,179535380,5750,5750,5750,5750,0
20240618,160200,179535380,5750,5750,5750,5750,0
20240618,160100,179535380,5750,5750,5750,5750,0
20240618,160000,179535380,5750,5750,5750,5750,0
20240618,155900,179535380,5750,5750,5750,5750,0
20240618,155800,179535380,5750,5750,5750,5750,0
20240618,155700,179535380,5750,5750,5750,5750,0
20240618,155600,179535380,5750,5750,5750,5750,0
20240618,155500,179535380,5750,5750,5750,5750,0
20240618,155400,179535380,5750,5750,5750,5750,0
20240618,155300,179535380,5750,5750,5750,5750,0
20240618,155200,179535380,5750,5750,5750,5750,0
20240618,155100,179535380,5750,5750,5750,5750,2594
20240618,155000,179535380,5750,5750,5750,5750,0
20240618,154900,179535380,5750,5750,5750,5750,0
20240618,154800,179535380,5750,5750,5750,5750,0
20240618,154700,179535380,5750,5750,5750,5750,0
20240618,154600,179535380,5750,5750,5750,5750,0
20240618,154500,179535380,5750,5750,5750,5750,0
20240618,154400,179535380,5750,5750,5750,5750,0
20240618,154300,179535380,5750,5750,5750,5750,0
20240618,154200,179535380,5750,5750,5750,5750,0
20240618,154100,179535380,5750,5750,5750,5750,0
20240618,154000,179535380,5750,5750,5750,5750,0
20240618,153900,179535380,5750,5750,5750,5750,0
20240618,153800,179535380,5750,5750,5750,5750,0
20240618,153700,179535380,5750,5750,5750,5750,0
20240618,153600,179535380,5750,5750,5750,5750,0
20240618,153500,179535380,5750,5750,5750,5750,0
20240618,153400,179535380,5750,5750,5750,5750,0
20240618,153300,179535380,5750,5750,5750,5750,0
20240618,153200,179535380,5750,5750,5750,5750,0
20240618,153100,179535380,5750,5750,5750,5750,0
20240618,153000,179535380,5750,5750,5750,5750,2594
20240618,152900,164619880,5780,5780,5780,5780,0
20240618,152800,164619880,5780,5780,5780,5780,0
20240618,152700,164619880,5780,5780,5780,5780,0
20240618,152600,164619880,5780,5780,5780,5780,0
20240618,152500,164619880,5780,5780,5780,5780,0
20240618,152400,164619880,5780,5780,5780,5780,0
20240618,152300,164619880,5780,5780,5780,5780,0
20240618,152200,164619880,5780,5780,5780,5780,0
20240618,152100,164619880,5780,5780,5780,5780,0
20240618,152000,164619880,5780,5780,5780,5780,0
20240618,151900,164619880,5780,5720,5780,5520,1637
20240618,151800,155279540,5690,5710,5720,5690,161
20240618,151700,154360130,5710,5690,5710,5690,450
20240618,151600,151796290,5690,5660,5690,5650,562
20240618,151500,148601310,5650,5650,5690,5650,1211
20240618,151400,141737660,5660,5640,5660,5640,22
20240618,151300,141613360,5660,5630,5670,5630,1011
20240618,151200,135914450,5630,5630,5630,5630,0
20240618,151100,135914450,5630,5630,5630,5630,0
20240618,151000,135914450,5630,5630,5630,5630,0
20240618,150900,135914450,5630,5630,5630,5630,0
20240618,150800,135914450,5630,5630,5630,5630,1
20240618,150700,135908820,5630,5630,5630,5630,11
20240618,150600,135846890,5630,5630,5630,5630,33
20240618,150500,135661100,5630,5620,5630,5620,40
20240618,150400,135436080,5610,5610,5610,5610,36
20240618,150300,135234120,5610,5640,5640,5610,145
20240618,150200,134418140,5640,5620,5670,5620,1018
20240618,150100,128669670,5610,5590,5620,5590,1518
20240618,150000,120163580,5590,5560,5590,5560,1000
20240618,145900,114592960,5560,5560,5560,5560,0
20240618,145800,114592960,5560,5560,5560,5560,0
20240618,145700,114592960,5560,5560,5560,5560,0
20240618,145600,114592960,5560,5560,5560,5560,1
20240618,145500,114587400,5560,5560,5560,5560,0
20240618,145400,114587400,5560,5530,5560,5530,12
20240618,145300,114520710,5560,5560,5560,5560,0
20240618,145200,114520710,5560,5560,5560,5560,1
20240618,145100,114515150,5530,5530,5530,5530,0
20240618,145000,114515150,5530,5530,5530,5530,1
20240618,144900,114509620,5560,5560,5560,5560,0
20240618,144800,114509620,5560,5560,5560,5560,0
20240618,144700,114509620,5560,5560,5560,5560,1
20240618,144600,114504060,5530,5530,5530,5530,0
20240618,144500,114504060,5530,5530,5530,5530,20
20240618,144400,114393460,5560,5560,5560,5560,0
20240618,144300,114393460,5560,5560,5560,5560,1
20240618,144200,114387900,5530,5530,5530,5530,1
20240618,144100,114382370,5560,5560,5560,5560,0
20240618,144000,114382370,5560,5560,5560,5560,0
20240618,143900,114382370,5560,5560,5560,5560,0
20240618,143800,114382370,5560,5560,5560,5560,0
20240618,143700,114382370,5560,5560,5560,5560,0
20240618,143600,114382370,5560,5560,5560,5560,0
20240618,143500,114382370,5560,5560,5560,5560,0
20240618,143400,114382370,5560,5560,5560,5560,1
20240618,143300,114376810,5560,5560,5560,5560,0
20240618,143200,114376810,5560,5560,5560,5560,0
20240618,143100,114376810,5560,5560,5560,5560,0
20240618,143000,114376810,5560,5560,5560,5560,0
20240618,142900,114376810,5560,5560,5560,5560,0
20240618,142800,114376810,5560,5560,5560,5560,0
20240618,142700,114376810,5560,5560,5560,5560,0
20240618,142600,114376810,5560,5560,5560,5560,0
20240618,142500,114376810,5560,5560,5560,5560,0
20240618,142400,114376810,5560,5560,5560,5560,0
20240618,142300,114376810,5560,5560,5560,5560,0
20240618,142200,114376810,5560,5560,5560,5560,14
20240618,142100,114298970,5520,5520,5520,5520,290
20240618,142000,112698170,5560,5560,5560,5560,0
20240618,141900,112698170,5560,5560,5560,5560,0
20240618,141800,112698170,5560,5560,5560,5560,0
20240618,141700,112698170,5560,5560,5560,5560,0
20240618,141600,112698170,5560,5560,5560,5560,0
20240618,141500,112698170,5560,5560,5560,5560,0
20240618,141400,112698170,5560,5560,5560,5560,0
20240618,141300,112698170,5560,5560,5560,5560,0
20240618,141200,112698170,5560,5560,5560,5560,0
20240618,141100,112698170,5560,5540,5560,5540,60
20240618,141000,112365660,5540,5540,5540,5540,0
20240618,140900,112365660,5540,5540,5540,5540,0
20240618,140800,112365660,5540,5540,5540,5540,0
20240618,140700,112365660,5540,5540,5540,5540,0
20240618,140600,112365660,5540,5540,5540,5540,0
20240618,140500,112365660,5540,5540,5540,5540,180
20240618,140400,111368460,5540,5540,5540,5540,362
20240618,140300,109362980,5540,5540,5540,5540,0
20240618,140200,109362980,5540,5540,5540,5540,14
20240618,140100,109285420,5520,5520,5520,5520,0
20240618,140000,109285420,5520,5520,5520,5520,55
20240618,135900,108981820,5520,5520,5520,5520,1
20240618,135800,108976300,5520,5520,5520,5520,0
20240618,135700,108976300,5520,5520,5520,5520,83
20240618,135600,108518140,5520,5520,5520,5520,0
20240618,135500,108518140,5520,5520,5520,5520,0
20240618,135400,108518140,5520,5520,5520,5520,0
20240618,135300,108518140,5520,5520,5520,5520,0
20240618,135200,108518140,5520,5520,5520,5520,0
20240618,135100,108518140,5520,5520,5520,5520,0
20240618,135000,108518140,5520,5520,5520,5520,545
20240618,134900,105509740,5520,5530,5530,5520,500
20240618,134800,102747240,5520,5520,5520,5520,1
20240618,134700,102741720,5540,5540,5540,5540,0
20240618,134600,102741720,5540,5540,5540,5540,0
20240618,134500,102741720,5540,5540,5540,5540,0
20240618,134400,102741720,5540,5540,5540,5540,0
20240618,134300,102741720,5540,5540,5540,5540,0
20240618,134200,102741720,5540,5540,5540,5540,0
20240618,134100,102741720,5540,5540,5540,5540,0
20240618,134000,102741720,5540,5540,5540,5540,0
20240618,133900,102741720,5540,5540,5540,5540,0
20240618,133800,102741720,5540,5540,5540,5540,503
20240618,133700,99955100,5530,5530,5530,5530,270
20240618,133600,98462000,5530,5530,5530,5530,0
20240618,133500,98462000,5530,5530,5530,5530,0
20240618,133400,98462000,5530,5530,5530,5530,0
20240618,133300,98462000,5530,5530,5530,5530,0
20240618,133200,98462000,5530,5530,5530,5530,99
20240618,133100,97914530,5540,5540,5540,5540,1
20240618,133000,97908990,5550,5560,5560,5550,44
20240618,132900,97664780,5550,5550,5550,5550,3
20240618,132800,97648130,5530,5530,5530,5530,0
20240618,132700,97648130,5530,5530,5530,5530,45
20240618,132600,97399280,5540,5540,5540,5540,201
20240618,132500,96285740,5540,5540,5540,5540,1
20240618,132400,96280200,5540,5540,5540,5540,0
20240618,132300,96280200,5540,5540,5540,5540,0
20240618,132200,96280200,5540,5540,5540,5540,0
20240618,132100,96280200,5540,5540,5540,5540,2
20240618,132000,96269120,5540,5540,5540,5540,0
20240618,131900,96269120,5540,5540,5540,5540,0
20240618,131800,96269120,5540,5540,5540,5540,0
20240618,131700,96269120,5540,5540,5540,5540,0
20240618,131600,96269120,5540,5540,5540,5540,0
20240618,131500,96269120,5540,5540,5540,5540,0
20240618,131400,96269120,5540,5540,5540,5540,0
20240618,131300,96269120,5540,5540,5540,5540,0
20240618,131200,96269120,5540,5540,5540,5540,0
20240618,131100,96269120,5540,5540,5540,5540,2
20240618,131000,96258040,5540,5540,5540,5540,0
20240618,130900,96258040,5540,5540,5540,5540,0
20240618,130800,96258040,5540,5540,5540,5540,0
20240618,130700,96258040,5540,5540,5540,5540,0
20240618,130600,96258040,5540,5540,5540,5540,0
20240618,130500,96258040,5540,5540,5540,5540,0
20240618,130400,96258040,5540,5540,5540,5540,0
20240618,130300,96258040,5540,5540,5540,5540,0
20240618,130200,96258040,5540,5540,5540,5540,0
20240618,130100,96258040,5540,5540,5540,5540,0
20240618,130000,96258040,5540,5540,5540,5540,0
20240618,125900,96258040,5540,5540,5540,5540,0
20240618,125800,96258040,5540,5540,5540,5540,0
20240618,125700,96258040,5540,5540,5540,5540,100
20240618,125600,95704040,5520,5520,5520,5520,0
20240618,125500,95704040,5520,5520,5520,5520,0
20240618,125400,95704040,5520,5520,5520,5520,0
20240618,125300,95704040,5520,5520,5520,5520,0
20240618,125200,95704040,5520,5530,5530,5520,201
20240618,125100,94594420,5530,5530,5530,5530,0
20240618,125000,94594420,5530,5530,5530,5530,98
20240618,124900,94052480,5540,5540,5540,5540,0
20240618,124800,94052480,5540,5540,5540,5540,0
20240618,124700,94052480,5540,5540,5540,5540,0
20240618,124600,94052480,5540,5540,5540,5540,0
20240618,124500,94052480,5540,5540,5540,5540,0
20240618,124400,94052480,5540,5540,5540,5540,0
20240618,124300,94052480,5540,5540,5540,5540,18
20240618,124200,93952760,5530,5530,5530,5530,0
20240618,124100,93952760,5530,5530,5530,5530,5
20240618,124000,93925110,5530,5530,5530,5530,50
20240618,123900,93648610,5530,5530,5530,5530,0
20240618,123800,93648610,5530,5530,5530,5530,0
20240618,123700,93648610,5530,5530,5530,5530,1
20240618,123600,93643080,5540,5540,5540,5540,0
20240618,123500,93643080,5540,5540,5540,5540,2
20240618,123400,93632000,5540,5540,5540,5540,1
20240618,123300,93626460,5540,5540,5540,5540,0
20240618,123200,93626460,5540,5540,5540,5540,0
20240618,123100,93626460,5540,5540,5540,5540,5
20240618,123000,93598760,5540,5540,5540,5540,0
20240618,122900,93598760,5540,5540,5540,5540,0
20240618,122800,93598760,5540,5540,5540,5540,0
20240618,122700,93598760,5540,5540,5540,5540,0
20240618,122600,93598760,5540,5540,5540,5540,0
20240618,122500,93598760,5540,5540,5540,5540,0
20240618,122400,93598760,5540,5540,5540,5540,0
20240618,122300,93598760,5540,5540,5540,5540,0
20240618,122200,93598760,5540,5540,5540,5540,13
20240618,122100,93526740,5540,5540,5540,5540,0
20240618,122000,93526740,5540,5540,5540,5540,0
20240618,121900,93526740,5540,5540,5540,5540,0
20240618,121800,93526740,5540,5540,5540,5540,7
20240618,121700,93487960,5540,5530,5540,5530,56
20240618,121600,93178250,5520,5520,5520,5520,0
20240618,121500,93178250,5520,5520,5520,5520,0
20240618,121400,93178250,5520,5520,5520,5520,1
20240618,121300,93172730,5490,5490,5490,5490,0
20240618,121200,93172730,5490,5500,5500,5490,1381
20240618,121100,85581920,5510,5510,5510,5510,30
20240618,121000,85416620,5530,5530,5530,5530,12
20240618,120900,85350260,5530,5530,5530,5530,0
20240618,120800,85350260,5530,5510,5530,5510,193
20240618,120700,84285850,5500,5500,5500,5500,0
20240618,120600,84285850,5500,5500,5500,5500,0
20240618,120500,84285850,5500,5500,5500,5500,92
20240618,120400,83779850,5530,5530,5530,5530,0
20240618,120300,83779850,5530,5530,5530,5530,46
20240618,120200,83525470,5510,5510,5510,5510,0
20240618,120100,83525470,5510,5510,5510,5510,0
20240618,120000,83525470,5510,5540,5540,5510,2263
20240618,115900,71045190,5540,5540,5540,5540,100
20240618,115800,70491190,5540,5520,5540,5520,103
20240618,115700,69922570,5540,5540,5540,5540,0
20240618,115600,69922570,5540,5540,5540,5540,0
20240618,115500,69922570,5540,5540,5540,5540,0
20240618,115400,69922570,5540,5540,5540,5540,68
20240618,115300,69545850,5520,5530,5530,5520,1714
20240618,115200,60082690,5530,5540,5540,5530,329
20240618,115100,58262410,5550,5560,5560,5550,88
20240618,115000,57773510,5560,5560,5560,5560,0
20240618,114900,57773510,5560,5560,5560,5560,0
20240618,114800,57773510,5560,5560,5560,5560,15
20240618,114700,57690110,5560,5560,5560,5560,0
20240618,114600,57690110,5560,5560,5560,5560,0
20240618,114500,57690110,5560,5560,5560,5560,0
20240618,114400,57690110,5560,5560,5560,5560,0
20240618,114300,57690110,5560,5560,5560,5560,0
20240618,114200,57690110,5560,5560,5560,5560,1
20240618,114100,57684550,5560,5560,5560,5560,0
20240618,114000,57684550,5560,5560,5560,5560,29
20240618,113900,57523310,5560,5560,5560,5560,0
20240618,113800,57523310,5560,5560,5560,5560,0
20240618,113700,57523310,5560,5560,5560,5560,0
20240618,113600,57523310,5560,5560,5560,5560,7
20240618,113500,57484390,5570,5570,5570,5570,0
20240618,113400,57484390,5570,5570,5570,5570,0
20240618,113300,57484390,5570,5570,5570,5570,0
20240618,113200,57484390,5570,5570,5570,5570,0
20240618,113100,57484390,5570,5570,5570,5570,0
20240618,113000,57484390,5570,5570,5570,5570,0
20240618,112900,57484390,5570,5570,5570,5570,150
20240618,112800,56648890,5560,5560,5560,5560,0
20240618,112700,56648890,5560,5560,5560,5560,24
20240618,112600,56515450,5530,5530,5530,5530,0
20240618,112500,56515450,5530,5530,5530,5530,0
20240618,112400,56515450,5530,5530,5530,5530,50
20240618,112300,56238950,5580,5540,5580,5520,878
20240618,112200,51375260,5550,5550,5550,5550,0
20240618,112100,51375260,5550,5550,5550,5550,53
20240618,112000,51081110,5550,5540,5550,5540,204
20240618,111900,49948990,5550,5550,5550,5550,0
20240618,111800,49948990,5550,5550,5550,5550,0
20240618,111700,49948990,5550,5550,5550,5550,302
20240618,111600,48272890,5570,5570,5570,5570,1
20240618,111500,48267320,5570,5570,5570,5570,0
20240618,111400,48267320,5570,5570,5570,5550,521
20240618,111300,45374630,5570,5570,5570,5570,0
20240618,111200,45374630,5570,5570,5570,5570,70
20240618,111100,44984730,5580,5580,5580,5580,0
20240618,111000,44984730,5580,5580,5580,5580,0
20240618,110900,44984730,5580,5580,5580,5580,1
20240618,110800,44979150,5560,5560,5560,5560,0
20240618,110700,44979150,5560,5560,5560,5560,0
20240618,110600,44979150,5560,5560,5560,5560,700
20240618,110500,41087150,5570,5570,5570,5570,0
20240618,110400,41087150,5570,5570,5570,5570,0
20240618,110300,41087150,5570,5570,5570,5570,0
20240618,110200,41087150,5570,5570,5570,5570,50
20240618,110100,40808650,5570,5570,5570,5570,27
20240618,110000,40658260,5570,5580,5580,5570,28
20240618,105900,40502290,5570,5570,5570,5570,0
20240618,105800,40502290,5570,5580,5580,5570,500
20240618,105700,37716390,5590,5590,5590,5590,4
20240618,105600,37694030,5580,5580,5580,5580,0
20240618,105500,37694030,5580,5580,5580,5580,0
20240618,105400,37694030,5580,5580,5580,5580,0
20240618,105300,37694030,5580,5580,5580,5580,0
20240618,105200,37694030,5580,5580,5580,5580,0
20240618,105100,37694030,5580,5580,5580,5580,0
20240618,105000,37694030,5580,5590,5590,5580,84
20240618,104900,37225300,5580,5580,5580,5580,0
20240618,104800,37225300,5580,5580,5580,5580,0
20240618,104700,37225300,5580,5580,5580,5580,0
20240618,104600,37225300,5580,5580,5580,5580,0
20240618,104500,37225300,5580,5580,5580,5580,0
20240618,104400,37225300,5580,5580,5580,5580,0
20240618,104300,37225300,5580,5580,5580,5580,0
20240618,104200,37225300,5580,5580,5580,5580,0
20240618,104100,37225300,5580,5580,5580,5580,30
20240618,104000,37057900,5580,5580,5580,5580,45
20240618,103900,36806800,5580,5580,5580,5580,0
20240618,103800,36806800,5580,5580,5580,5580,0
20240618,103700,36806800,5580,5580,5580,5580,0
20240618,103600,36806800,5580,5580,5580,5580,0
20240618,103500,36806800,5580,5580,5580,5580,4
20240618,103400,36784480,5580,5580,5580,5580,350
20240618,103300,34831480,5580,5580,5580,5580,564
20240618,103200,31684360,5580,5580,5580,5580,754
20240618,103100,27477040,5580,5580,5580,5580,9
20240618,103000,27426820,5580,5590,5590,5580,464
20240618,102900,24837690,5580,5580,5580,5580,0
20240618,102800,24837690,5580,5580,5580,5580,225
20240618,102700,23582190,5600,5600,5600,5600,0
20240618,102600,23582190,5600,5600,5600,5600,0
20240618,102500,23582190,5600,5580,5600,5580,412
20240618,102400,21281450,5580,5580,5580,5580,0
20240618,102300,21281450,5580,5580,5580,5580,0
20240618,102200,21281450,5580,5580,5580,5580,0
20240618,102100,21281450,5580,5590,5600,5580,235
20240618,102000,19967710,5600,5600,5600,5600,457
20240618,101900,17408510,5610,5610,5610,5610,0
20240618,101800,17408510,5610,5610,5610,5610,0
20240618,101700,17408510,5610,5610,5610,5610,0
20240618,101600,17408510,5610,5610,5610,5610,0
20240618,101500,17408510,5610,5610,5610,5610,0
20240618,101400,17408510,5610,5610,5610,5610,0
20240618,101300,17408510,5610,5610,5610,5610,40
20240618,101200,17184110,5610,5610,5610,5610,0
20240618,101100,17184110,5610,5610,5610,5610,0
20240618,101000,17184110,5610,5610,5610,5610,318
20240618,100900,15400130,5610,5610,5610,5610,0
20240618,100800,15400130,5610,5610,5610,5610,0
20240618,100700,15400130,5610,5610,5610,5610,0
20240618,100600,15400130,5610,5610,5610,5610,0
20240618,100500,15400130,5610,5610,5610,5610,0
20240618,100400,15400130,5610,5620,5620,5610,253
20240618,100300,13979100,5620,5620,5620,5620,0
20240618,100200,13979100,5620,5620,5620,5620,0
20240618,100100,13979100,5620,5620,5620,5620,6
20240618,100000,13945380,5650,5650,5650,5650,0
20240618,095900,13945380,5650,5650,5650,5650,0
20240618,095800,13945380,5650,5650,5650,5650,0
20240618,095700,13945380,5650,5650,5650,5650,4
20240618,095600,13922780,5650,5650,5650,5650,0
20240618,095500,13922780,5650,5650,5650,5650,1
20240618,095400,13917130,5650,5650,5650,5650,0
20240618,095300,13917130,5650,5650,5650,5650,0
20240618,095200,13917130,5650,5650,5650,5650,0
20240618,095100,13917130,5650,5650,5650,5650,0
20240618,095000,13917130,5650,5650,5650,5650,0
20240618,094900,13917130,5650,5650,5650,5650,14
20240618,094800,13838030,5620,5620,5620,5620,0
20240618,094700,13838030,5620,5620,5620,5620,0
20240618,094600,13838030,5620,5620,5620,5620,0
20240618,094500,13838030,5620,5620,5620,5620,0
20240618,094400,13838030,5620,5620,5620,5620,0
20240618,094300,13838030,5620,5620,5620,5620,0
20240618,094200,13838030,5620,5620,5620,5620,0
20240618,094100,13838030,5620,5620,5620,5620,0
20240618,094000,13838030,5620,5620,5620,5620,50
20240618,093900,13557030,5620,5620,5620,5620,0
20240618,093800,13557030,5620,5620,5620,5620,0
20240618,093700,13557030,5620,5620,5620,5620,0
20240618,093600,13557030,5620,5620,5620,5620,39
20240618,093500,13337850,5620,5620,5620,5620,0
20240618,093400,13337850,5620,5620,5620,5620,0
20240618,093300,13337850,5620,5620,5620,5620,0
20240618,093200,13337850,5620,5620,5620,5620,0
20240618,093100,13337850,5620,5620,5620,5620,0
20240618,093000,13337850,5620,5620,5620,5620,63
20240618,092900,12983790,5620,5620,5620,5620,0
20240618,092800,12983790,5620,5650,5650,5620,250
20240618,092700,11578190,5660,5660,5660,5660,0
20240618,092600,11578190,5660,5660,5660,5660,0
20240618,092500,11578190,5660,5650,5660,5650,2
20240618,092400,11566880,5650,5650,5650,5650,2
20240618,092300,11555580,5650,5650,5650,5650,1
20240618,092200,11549930,5620,5620,5620,5620,0
20240618,092100,11549930,5620,5620,5620,5620,0
20240618,092000,11549930,5620,5620,5620,5620,120
20240618,091900,10875530,5620,5620,5620,5620,0
20240618,091800,10875530,5620,5620,5620,5620,0
20240618,091700,10875530,5620,5620,5620,5620,0
20240618,091600,10875530,5620,5620,5620,5620,9
20240618,091500,10824950,5610,5610,5610,5610,0
20240618,091400,10824950,5610,5610,5610,5610,0
20240618,091300,10824950,5610,5610,5610,5610,0
20240618,091200,10824950,5610,5630,5630,5600,864
20240618,091100,5967180,5640,5640,5640,5640,179
20240618,091000,4957620,5640,5650,5650,5640,139
20240618,090900,4172870,5650,5660,5660,5650,69
20240618,090800,3782780,5680,5680,5680,5680,0
20240618,090700,3782780,5680,5680,5680,5680,600
20240618,090600,374780,5680,5680,5680,5680,0
20240618,090500,374780,5680,5680,5680,5680,24
20240618,090400,238460,5660,5660,5660,5660,0
20240618,090300,238460,5660,5660,5660,5660,3
20240618,090200,221480,5670,5670,5670,5670,0
20240618,090100,221480,5670,5670,5670,5670,4
20240618,090000,198800,5680,5680,5680,5680,35