KissMeData/200230/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,203300,228745881,796,796,796,796,4648
20240618,203200,228745881,796,796,796,796,0
20240618,203100,228745881,796,796,796,796,0
20240618,203000,228745881,796,796,796,796,0
20240618,202900,228745881,796,796,796,796,0
20240618,202800,228745881,796,796,796,796,0
20240618,202700,228745881,796,796,796,796,0
20240618,202600,228745881,796,796,796,796,0
20240618,202500,228745881,796,796,796,796,0
20240618,202400,228745881,796,796,796,796,0
20240618,202300,228745881,796,796,796,796,0
20240618,202200,228745881,796,796,796,796,0
20240618,202100,228745881,796,796,796,796,0
20240618,202000,228745881,796,796,796,796,0
20240618,201900,228745881,796,796,796,796,0
20240618,201800,228745881,796,796,796,796,0
20240618,201700,228745881,796,796,796,796,0
20240618,201600,228745881,796,796,796,796,0
20240618,201500,228745881,796,796,796,796,0
20240618,201400,228745881,796,796,796,796,0
20240618,201300,228745881,796,796,796,796,0
20240618,201200,228745881,796,796,796,796,0
20240618,201100,228745881,796,796,796,796,0
20240618,201000,228745881,796,796,796,796,0
20240618,200900,228745881,796,796,796,796,0
20240618,200800,228745881,796,796,796,796,0
20240618,200700,228745881,796,796,796,796,0
20240618,200600,228745881,796,796,796,796,0
20240618,200500,228745881,796,796,796,796,0
20240618,200400,228745881,796,796,796,796,0
20240618,200300,228745881,796,796,796,796,4648
20240618,200200,228745881,796,796,796,796,0
20240618,200100,228745881,796,796,796,796,0
20240618,200000,228745881,796,796,796,796,0
20240618,195900,228745881,796,796,796,796,0
20240618,195800,228745881,796,796,796,796,0
20240618,195700,228745881,796,796,796,796,0
20240618,195600,228745881,796,796,796,796,0
20240618,195500,228745881,796,796,796,796,0
20240618,195400,228745881,796,796,796,796,0
20240618,195300,228745881,796,796,796,796,0
20240618,195200,228745881,796,796,796,796,0
20240618,195100,228745881,796,796,796,796,0
20240618,195000,228745881,796,796,796,796,0
20240618,194900,228745881,796,796,796,796,0
20240618,194800,228745881,796,796,796,796,0
20240618,194700,228745881,796,796,796,796,0
20240618,194600,228745881,796,796,796,796,0
20240618,194500,228745881,796,796,796,796,0
20240618,194400,228745881,796,796,796,796,0
20240618,194300,228745881,796,796,796,796,0
20240618,194200,228745881,796,796,796,796,0
20240618,194100,228745881,796,796,796,796,0
20240618,194000,228745881,796,796,796,796,0
20240618,193900,228745881,796,796,796,796,0
20240618,193800,228745881,796,796,796,796,0
20240618,193700,228745881,796,796,796,796,0
20240618,193600,228745881,796,796,796,796,0
20240618,193500,228745881,796,796,796,796,0
20240618,193400,228745881,796,796,796,796,0
20240618,193300,228745881,796,796,796,796,4648
20240618,193200,228745881,796,796,796,796,0
20240618,193100,228745881,796,796,796,796,0
20240618,193000,228745881,796,796,796,796,0
20240618,192900,228745881,796,796,796,796,0
20240618,192800,228745881,796,796,796,796,0
20240618,192700,228745881,796,796,796,796,0
20240618,192600,228745881,796,796,796,796,0
20240618,192500,228745881,796,796,796,796,0
20240618,192400,228745881,796,796,796,796,0
20240618,192300,228745881,796,796,796,796,0
20240618,192200,228745881,796,796,796,796,0
20240618,192100,228745881,796,796,796,796,0
20240618,192000,228745881,796,796,796,796,0
20240618,191900,228745881,796,796,796,796,0
20240618,191800,228745881,796,796,796,796,0
20240618,191700,228745881,796,796,796,796,0
20240618,191600,228745881,796,796,796,796,0
20240618,191500,228745881,796,796,796,796,0
20240618,191400,228745881,796,796,796,796,0
20240618,191300,228745881,796,796,796,796,0
20240618,191200,228745881,796,796,796,796,0
20240618,191100,228745881,796,796,796,796,0
20240618,191000,228745881,796,796,796,796,0
20240618,190900,228745881,796,796,796,796,0
20240618,190800,228745881,796,796,796,796,0
20240618,190700,228745881,796,796,796,796,0
20240618,190600,228745881,796,796,796,796,0
20240618,190500,228745881,796,796,796,796,0
20240618,190400,228745881,796,796,796,796,0
20240618,190300,228745881,796,796,796,796,4648
20240618,190200,228745881,796,796,796,796,0
20240618,190100,228745881,796,796,796,796,0
20240618,190000,228745881,796,796,796,796,0
20240618,185900,228745881,796,796,796,796,0
20240618,185800,228745881,796,796,796,796,0
20240618,185700,228745881,796,796,796,796,0
20240618,185600,228745881,796,796,796,796,0
20240618,185500,228745881,796,796,796,796,0
20240618,185400,228745881,796,796,796,796,0
20240618,185300,228745881,796,796,796,796,0
20240618,185200,228745881,796,796,796,796,0
20240618,185100,228745881,796,796,796,796,0
20240618,185000,228745881,796,796,796,796,0
20240618,184900,228745881,796,796,796,796,0
20240618,184800,228745881,796,796,796,796,0
20240618,184700,228745881,796,796,796,796,0
20240618,184600,228745881,796,796,796,796,0
20240618,184500,228745881,796,796,796,796,0
20240618,184400,228745881,796,796,796,796,0
20240618,184300,228745881,796,796,796,796,0
20240618,184200,228745881,796,796,796,796,0
20240618,184100,228745881,796,796,796,796,0
20240618,184000,228745881,796,796,796,796,0
20240618,183900,228745881,796,796,796,796,0
20240618,183800,228745881,796,796,796,796,0
20240618,183700,228745881,796,796,796,796,0
20240618,183600,228745881,796,796,796,796,0
20240618,183500,228745881,796,796,796,796,0
20240618,183400,228745881,796,796,796,796,0
20240618,183300,228745881,796,796,796,796,4648
20240618,183200,228745881,796,796,796,796,0
20240618,183100,228745881,796,796,796,796,0
20240618,183000,228745881,796,796,796,796,0
20240618,182900,228745881,796,796,796,796,0
20240618,182800,228745881,796,796,796,796,0
20240618,182700,228745881,796,796,796,796,0
20240618,182600,228745881,796,796,796,796,0
20240618,182500,228745881,796,796,796,796,0
20240618,182400,228745881,796,796,796,796,0
20240618,182300,228745881,796,796,796,796,0
20240618,182200,228745881,796,796,796,796,0
20240618,182100,228745881,796,796,796,796,0
20240618,182000,228745881,796,796,796,796,0
20240618,181900,228745881,796,796,796,796,0
20240618,181800,228745881,796,796,796,796,0
20240618,181700,228745881,796,796,796,796,0
20240618,181600,228745881,796,796,796,796,0
20240618,181500,228745881,796,796,796,796,0
20240618,181400,228745881,796,796,796,796,0
20240618,181300,228745881,796,796,796,796,0
20240618,181200,228745881,796,796,796,796,0
20240618,181100,228745881,796,796,796,796,0
20240618,181000,228745881,796,796,796,796,0
20240618,180900,228745881,796,796,796,796,0
20240618,180800,228745881,796,796,796,796,0
20240618,180700,228745881,796,796,796,796,0
20240618,180600,228745881,796,796,796,796,0
20240618,180500,228745881,796,796,796,796,0
20240618,180400,228745881,796,796,796,796,0
20240618,180300,228745881,796,796,796,796,4648
20240618,180200,228745881,796,796,796,796,0
20240618,180100,228745881,796,796,796,796,0
20240618,180000,228745881,796,796,796,796,0
20240618,175900,228745881,796,796,796,796,0
20240618,175800,228745881,796,796,796,796,0
20240618,175700,228745881,796,796,796,796,0
20240618,175600,228745881,796,796,796,796,0
20240618,175500,228745881,796,796,796,796,0
20240618,175400,228745881,796,796,796,796,0
20240618,175300,228745881,796,796,796,796,0
20240618,175200,228745881,796,796,796,796,0
20240618,175100,228745881,796,796,796,796,0
20240618,175000,228745881,796,796,796,796,0
20240618,174900,228745881,796,796,796,796,0
20240618,174800,228745881,796,796,796,796,0
20240618,174700,228745881,796,796,796,796,0
20240618,174600,228745881,796,796,796,796,0
20240618,174500,228745881,796,796,796,796,0
20240618,174400,228745881,796,796,796,796,0
20240618,174300,228745881,796,796,796,796,0
20240618,174200,228745881,796,796,796,796,0
20240618,174100,228745881,796,796,796,796,0
20240618,174000,228745881,796,796,796,796,0
20240618,173900,228745881,796,796,796,796,0
20240618,173800,228745881,796,796,796,796,0
20240618,173700,228745881,796,796,796,796,0
20240618,173600,228745881,796,796,796,796,0
20240618,173500,228745881,796,796,796,796,0
20240618,173400,228745881,796,796,796,796,0
20240618,173300,228745881,796,796,796,796,4648
20240618,173200,228745881,796,796,796,796,0
20240618,173100,228745881,796,796,796,796,0
20240618,173000,228745881,796,796,796,796,0
20240618,172900,228745881,796,796,796,796,0
20240618,172800,228745881,796,796,796,796,0
20240618,172700,228745881,796,796,796,796,0
20240618,172600,228745881,796,796,796,796,0
20240618,172500,228745881,796,796,796,796,0
20240618,172400,228745881,796,796,796,796,0
20240618,172300,228745881,796,796,796,796,0
20240618,172200,228745881,796,796,796,796,0
20240618,172100,228745881,796,796,796,796,0
20240618,172000,228745881,796,796,796,796,0
20240618,171900,228745881,796,796,796,796,0
20240618,171800,228745881,796,796,796,796,0
20240618,171700,228745881,796,796,796,796,0
20240618,171600,228745881,796,796,796,796,0
20240618,171500,228745881,796,796,796,796,0
20240618,171400,228745881,796,796,796,796,0
20240618,171300,228745881,796,796,796,796,0
20240618,171200,228745881,796,796,796,796,0
20240618,171100,228745881,796,796,796,796,0
20240618,171000,228745881,796,796,796,796,0
20240618,170900,228745881,796,796,796,796,0
20240618,170800,228745881,796,796,796,796,0
20240618,170700,228745881,796,796,796,796,0
20240618,170600,228745881,796,796,796,796,0
20240618,170500,228745881,796,796,796,796,0
20240618,170400,228745881,796,796,796,796,0
20240618,170300,228745881,796,796,796,796,4648
20240618,170200,228745881,796,796,796,796,0
20240618,170100,228745881,796,796,796,796,0
20240618,170000,228745881,796,796,796,796,0
20240618,165900,228745881,796,796,796,796,0
20240618,165800,228745881,796,796,796,796,0
20240618,165700,228745881,796,796,796,796,0
20240618,165600,228745881,796,796,796,796,0
20240618,165500,228745881,796,796,796,796,0
20240618,165400,228745881,796,796,796,796,0
20240618,165300,228745881,796,796,796,796,0
20240618,165200,228745881,796,796,796,796,0
20240618,165100,228745881,796,796,796,796,0
20240618,165000,228745881,796,796,796,796,0
20240618,164900,228745881,796,796,796,796,0
20240618,164800,228745881,796,796,796,796,0
20240618,164700,228745881,796,796,796,796,0
20240618,164600,228745881,796,796,796,796,0
20240618,164500,228745881,796,796,796,796,0
20240618,164400,228745881,796,796,796,796,0
20240618,164300,228745881,796,796,796,796,0
20240618,164200,228745881,796,796,796,796,0
20240618,164100,228745881,796,796,796,796,0
20240618,164000,228745881,796,796,796,796,0
20240618,163900,228745881,796,796,796,796,0
20240618,163800,228745881,796,796,796,796,0
20240618,163700,228745881,796,796,796,796,0
20240618,163600,228745881,796,796,796,796,0
20240618,163500,228745881,796,796,796,796,0
20240618,163400,228745881,796,796,796,796,0
20240618,163300,228745881,796,796,796,796,4648
20240618,163200,228745881,796,796,796,796,0
20240618,163100,228745881,796,796,796,796,0
20240618,163000,228745881,796,796,796,796,0
20240618,162900,228745881,796,796,796,796,0
20240618,162800,228745881,796,796,796,796,0
20240618,162700,228745881,796,796,796,796,0
20240618,162600,228745881,796,796,796,796,0
20240618,162500,228745881,796,796,796,796,0
20240618,162400,228745881,796,796,796,796,0
20240618,162300,228745881,796,796,796,796,0
20240618,162200,228745881,796,796,796,796,0
20240618,162100,228745881,796,796,796,796,0
20240618,162000,228745881,796,796,796,796,0
20240618,161900,228745881,796,796,796,796,0
20240618,161800,228745881,796,796,796,796,0
20240618,161700,228745881,796,796,796,796,0
20240618,161600,228745881,796,796,796,796,0
20240618,161500,228745881,796,796,796,796,0
20240618,161400,228745881,796,796,796,796,0
20240618,161300,228745881,796,796,796,796,0
20240618,161200,228745881,796,796,796,796,0
20240618,161100,228745881,796,796,796,796,0
20240618,161000,228745881,796,796,796,796,0
20240618,160900,228745881,796,796,796,796,0
20240618,160800,228745881,796,796,796,796,0
20240618,160700,228745881,796,796,796,796,0
20240618,160600,228745881,796,796,796,796,0
20240618,160500,228745881,796,796,796,796,0
20240618,160400,228745881,796,796,796,796,0
20240618,160300,228745881,796,796,796,796,4648
20240618,160200,228745881,796,796,796,796,0
20240618,160100,228745881,796,796,796,796,0
20240618,160000,228745881,796,796,796,796,0
20240618,155900,228745881,796,796,796,796,0
20240618,155800,228745881,796,796,796,796,0
20240618,155700,228745881,796,796,796,796,0
20240618,155600,228745881,796,796,796,796,0
20240618,155500,228745881,796,796,796,796,0
20240618,155400,228745881,796,796,796,796,0
20240618,155300,228745881,796,796,796,796,0
20240618,155200,228745881,796,796,796,796,0
20240618,155100,228745881,796,796,796,796,0
20240618,155000,228745881,796,796,796,796,0
20240618,154900,228745881,796,796,796,796,0
20240618,154800,228745881,796,796,796,796,0
20240618,154700,228745881,796,796,796,796,0
20240618,154600,228745881,796,796,796,796,0
20240618,154500,228745881,796,796,796,796,0
20240618,154400,228745881,796,796,796,796,0
20240618,154300,228745881,796,796,796,796,0
20240618,154200,228745881,796,796,796,796,0
20240618,154100,228745881,796,796,796,796,0
20240618,154000,228745881,796,796,796,796,0
20240618,153900,228745881,796,796,796,796,0
20240618,153800,228745881,796,796,796,796,0
20240618,153700,228745881,796,796,796,796,0
20240618,153600,228745881,796,796,796,796,0
20240618,153500,228745881,796,796,796,796,0
20240618,153400,228745881,796,796,796,796,0
20240618,153300,228745881,796,796,796,796,4648
20240618,153200,228745881,796,796,796,796,0
20240618,153100,228745881,796,796,796,796,0
20240618,153000,228745881,796,796,796,796,4648
20240618,152900,225046073,794,794,794,794,0
20240618,152800,225046073,794,794,794,794,0
20240618,152700,225046073,794,794,794,794,0
20240618,152600,225046073,794,794,794,794,0
20240618,152500,225046073,794,794,794,794,0
20240618,152400,225046073,794,794,794,794,0
20240618,152300,225046073,794,794,794,794,0
20240618,152200,225046073,794,794,794,794,0
20240618,152100,225046073,794,794,794,794,0
20240618,152000,225046073,794,794,794,794,0
20240618,151900,225046073,794,794,794,794,20
20240618,151800,225030193,792,794,794,792,158
20240618,151700,224905037,792,792,792,792,117
20240618,151600,224812373,792,792,792,792,83
20240618,151500,224746637,792,792,792,792,0
20240618,151400,224746637,792,792,792,792,314
20240618,151300,224497949,794,794,794,794,0
20240618,151200,224497949,794,794,794,794,0
20240618,151100,224497949,794,794,794,794,716
20240618,151000,223929445,794,793,794,793,781
20240618,150900,223310111,793,793,793,793,0
20240618,150800,223310111,793,793,793,793,1000
20240618,150700,222517111,793,793,793,793,17
20240618,150600,222503630,793,794,794,793,1251
20240618,150500,221511332,795,795,795,795,35
20240618,150400,221483507,796,796,796,796,10
20240618,150300,221475547,796,795,796,795,25
20240618,150200,221455662,796,796,796,796,28
20240618,150100,221433374,796,794,796,794,854
20240618,150000,220755278,794,794,794,794,1106
20240618,145900,219877114,794,794,794,794,0
20240618,145800,219877114,794,794,794,794,0
20240618,145700,219877114,794,794,794,794,0
20240618,145600,219877114,794,794,794,794,1
20240618,145500,219876320,793,793,793,793,192
20240618,145400,219724064,793,793,793,793,225
20240618,145300,219545639,794,794,794,794,0
20240618,145200,219545639,794,794,794,794,0
20240618,145100,219545639,794,794,794,794,0
20240618,145000,219545639,794,794,794,794,1
20240618,144900,219544845,793,793,793,793,0
20240618,144800,219544845,793,793,793,793,205
20240618,144700,219382280,794,794,794,794,0
20240618,144600,219382280,794,794,794,794,2
20240618,144500,219380692,794,796,796,794,12
20240618,144400,219371142,796,796,796,796,10
20240618,144300,219363182,796,795,796,795,2
20240618,144200,219361591,796,796,796,796,30
20240618,144100,219337711,796,796,796,796,0
20240618,144000,219337711,796,796,796,796,500
20240618,143900,218939711,796,793,796,793,773
20240618,143800,218324433,793,793,793,793,0
20240618,143700,218324433,793,793,793,793,1027
20240618,143600,217510022,793,792,793,791,1421
20240618,143500,216384574,793,793,793,793,0
20240618,143400,216384574,793,793,793,793,658
20240618,143300,215862780,793,793,793,793,0
20240618,143200,215862780,793,793,793,793,0
20240618,143100,215862780,793,796,796,793,7068
20240618,143000,210242350,796,796,796,796,6
20240618,142900,210237574,796,796,796,796,0
20240618,142800,210237574,796,796,796,796,0
20240618,142700,210237574,796,796,796,796,0
20240618,142600,210237574,796,795,796,795,115
20240618,142500,210146090,795,795,795,795,1703
20240618,142400,208792205,795,795,795,795,5
20240618,142300,208788230,795,795,795,795,0
20240618,142200,208788230,795,795,795,795,0
20240618,142100,208788230,795,795,795,795,0
20240618,142000,208788230,795,795,795,795,3
20240618,141900,208785845,795,795,795,795,0
20240618,141800,208785845,795,795,795,795,500
20240618,141700,208388345,795,795,795,795,1
20240618,141600,208387550,795,795,795,795,7
20240618,141500,208381985,794,794,794,794,1000
20240618,141400,207587985,794,794,794,794,13
20240618,141300,207577663,794,793,794,793,235
20240618,141200,207391292,793,794,794,793,209
20240618,141100,207225548,794,794,794,794,0
20240618,141000,207225548,794,794,794,794,48
20240618,140900,207187436,794,794,794,794,116
20240618,140800,207095332,793,794,794,793,2998
20240618,140700,204717898,793,793,793,793,0
20240618,140600,204717898,793,793,793,793,0
20240618,140500,204717898,793,793,793,793,0
20240618,140400,204717898,793,793,793,793,195
20240618,140300,204563263,796,794,796,793,136
20240618,140200,204455411,793,793,793,793,0
20240618,140100,204455411,793,793,793,793,0
20240618,140000,204455411,793,793,793,793,0
20240618,135900,204455411,793,793,793,793,0
20240618,135800,204455411,793,795,795,793,431
20240618,135700,204113624,794,796,796,794,24
20240618,135600,204094565,797,797,797,797,72
20240618,135500,204037181,797,797,797,797,0
20240618,135400,204037181,797,797,797,797,1
20240618,135300,204036384,793,798,798,793,1658
20240618,135200,202717438,796,796,796,796,0
20240618,135100,202717438,796,796,796,796,1
20240618,135000,202716642,798,798,798,798,0
20240618,134900,202716642,798,794,798,794,101
20240618,134800,202636444,794,795,798,793,5194
20240618,134700,198504005,795,795,795,795,18
20240618,134600,198489695,795,795,795,795,101
20240618,134500,198409400,795,795,795,795,0
20240618,134400,198409400,795,795,795,795,0
20240618,134300,198409400,795,795,795,795,100
20240618,134200,198329900,795,795,795,795,0
20240618,134100,198329900,795,795,795,795,15
20240618,134000,198317975,795,795,795,795,0
20240618,133900,198317975,795,795,795,795,9
20240618,133800,198310820,795,795,795,793,6
20240618,133700,198306052,793,793,793,793,228
20240618,133600,198125248,794,794,794,794,200
20240618,133500,197966448,794,795,795,794,1000
20240618,133400,197172052,796,796,796,796,70
20240618,133300,197116332,797,797,797,797,8
20240618,133200,197109956,797,797,797,797,1
20240618,133100,197109159,796,794,796,794,258
20240618,133000,196904207,797,797,797,797,1
20240618,132900,196903410,793,793,793,793,0
20240618,132800,196903410,793,795,795,793,1197
20240618,132700,195953794,794,795,795,794,500
20240618,132600,195556763,794,794,794,794,1462
20240618,132500,194395935,794,795,795,794,2725
20240618,132400,192229566,795,799,799,795,4450
20240618,132300,188686508,799,799,799,799,0
20240618,132200,188686508,799,799,799,799,100
20240618,132100,188606608,799,799,799,799,120
20240618,132000,188510728,797,798,798,797,289
20240618,131900,188280355,798,800,800,798,5764
20240618,131800,183672608,802,802,802,802,0
20240618,131700,183672608,802,802,802,802,0
20240618,131600,183672608,802,802,802,802,0
20240618,131500,183672608,802,802,802,802,0
20240618,131400,183672608,802,802,802,802,0
20240618,131300,183672608,802,802,802,802,0
20240618,131200,183672608,802,802,802,802,6
20240618,131100,183667796,800,802,802,800,2198
20240618,131000,181907601,802,802,802,802,300
20240618,130900,181667001,802,802,802,802,1223
20240618,130800,180686155,805,805,805,805,0
20240618,130700,180686155,805,805,805,805,0
20240618,130600,180686155,805,805,805,805,0
20240618,130500,180686155,805,803,805,803,571
20240618,130400,180227500,805,804,805,803,302
20240618,130300,179984940,803,803,803,803,0
20240618,130200,179984940,803,803,803,803,284
20240618,130100,179756888,803,803,803,803,0
20240618,130000,179756888,803,803,803,803,0
20240618,125900,179756888,803,803,803,803,0
20240618,125800,179756888,803,803,803,803,3
20240618,125700,179754479,803,803,803,803,0
20240618,125600,179754479,803,803,803,803,325
20240618,125500,179493504,803,803,803,803,86
20240618,125400,179424446,803,803,803,803,199
20240618,125300,179264649,806,806,806,806,0
20240618,125200,179264649,806,806,806,806,1
20240618,125100,179263843,803,803,803,803,0
20240618,125000,179263843,803,804,804,803,15
20240618,124900,179251787,805,805,805,805,7
20240618,124800,179246152,805,805,805,805,0
20240618,124700,179246152,805,805,805,805,300
20240618,124600,179004652,807,807,807,807,5
20240618,124500,179000617,807,807,807,807,40
20240618,124400,178968337,807,805,807,805,300
20240618,124300,178726374,805,805,805,805,0
20240618,124200,178726374,805,805,805,805,0
20240618,124100,178726374,805,805,805,805,0
20240618,124000,178726374,805,805,805,805,0
20240618,123900,178726374,805,805,805,805,0
20240618,123800,178726374,805,805,805,805,0
20240618,123700,178726374,805,805,805,805,1
20240618,123600,178725569,806,806,806,806,179
20240618,123500,178581295,806,806,806,806,2
20240618,123400,178579683,802,804,804,801,695
20240618,123300,178022380,807,807,807,807,0
20240618,123200,178022380,807,807,807,807,0
20240618,123100,178022380,807,807,807,807,0
20240618,123000,178022380,807,807,807,807,0
20240618,122900,178022380,807,805,807,805,481
20240618,122800,177635155,807,807,807,807,0
20240618,122700,177635155,807,805,807,805,2533
20240618,122600,175596085,805,802,805,802,615
20240618,122500,175102239,801,801,801,801,0
20240618,122400,175102239,801,801,801,801,0
20240618,122300,175102239,801,803,803,801,45
20240618,122200,175066180,803,803,803,803,0
20240618,122100,175066180,803,803,803,803,890
20240618,122000,174351510,804,804,804,804,118
20240618,121900,174256638,805,805,805,805,0
20240618,121800,174256638,805,805,805,805,0
20240618,121700,174256638,805,805,805,805,0
20240618,121600,174256638,805,805,805,805,82
20240618,121500,174190628,806,806,806,806,0
20240618,121400,174190628,806,806,806,806,276
20240618,121300,173968172,806,806,806,806,0
20240618,121200,173968172,806,806,806,806,304
20240618,121100,173723148,806,806,806,806,0
20240618,121000,173723148,806,806,806,806,100
20240618,120900,173642548,806,806,806,806,0
20240618,120800,173642548,806,806,806,806,0
20240618,120700,173642548,806,806,806,806,0
20240618,120600,173642548,806,806,806,806,0
20240618,120500,173642548,806,806,806,806,0
20240618,120400,173642548,806,806,806,806,0
20240618,120300,173642548,806,806,806,806,0
20240618,120200,173642548,806,806,806,806,0
20240618,120100,173642548,806,806,806,806,0
20240618,120000,173642548,806,806,806,806,10
20240618,115900,173634488,804,804,804,804,102
20240618,115800,173552480,806,806,806,806,0
20240618,115700,173552480,806,806,806,806,0
20240618,115600,173552480,806,806,806,806,0
20240618,115500,173552480,806,806,806,806,0
20240618,115400,173552480,806,806,806,806,0
20240618,115300,173552480,806,806,806,806,0
20240618,115200,173552480,806,806,806,806,12
20240618,115100,173542808,809,809,809,809,10
20240618,115000,173534718,809,808,809,808,2302
20240618,114900,171673360,804,805,805,804,530
20240618,114800,171247130,808,808,808,808,40
20240618,114700,171214810,808,808,808,808,0
20240618,114600,171214810,808,808,808,808,0
20240618,114500,171214810,808,808,808,808,1237
20240618,114400,170215314,808,808,808,808,0
20240618,114300,170215314,808,808,808,808,2475
20240618,114200,168215514,809,809,809,803,28
20240618,114100,168193018,809,809,809,809,5
20240618,114000,168188973,809,809,809,809,2055
20240618,113900,166526478,809,808,809,808,150
20240618,113800,166405138,809,809,809,809,0
20240618,113700,166405138,809,807,809,807,1589
20240618,113600,165120509,807,803,807,803,4468
20240618,113500,161530280,803,800,803,800,3000
20240618,113400,159128860,800,800,800,800,0
20240618,113300,159128860,800,800,800,800,0
20240618,113200,159128860,800,800,800,800,0
20240618,113100,159128860,800,800,800,800,0
20240618,113000,159128860,800,800,800,800,126
20240618,112900,159028060,799,799,799,797,837
20240618,112800,158359869,799,798,799,798,26
20240618,112700,158339096,797,797,797,797,2990
20240618,112600,155956066,796,792,796,792,5195
20240618,112500,151821626,792,796,796,792,230
20240618,112400,151639346,796,796,796,796,0
20240618,112300,151639346,796,796,796,796,25
20240618,112200,151619446,796,796,796,796,0
20240618,112100,151619446,796,796,796,796,0
20240618,112000,151619446,796,796,796,796,0
20240618,111900,151619446,796,796,796,796,710
20240618,111800,151054286,790,794,794,789,6000
20240618,111700,146311785,794,794,794,794,0
20240618,111600,146311785,794,794,794,794,0
20240618,111500,146311785,794,794,794,794,0
20240618,111400,146311785,794,794,794,794,225
20240618,111300,146133135,794,794,794,794,0
20240618,111200,146133135,794,794,794,794,0
20240618,111100,146133135,794,794,794,794,0
20240618,111000,146133135,794,794,794,794,100
20240618,110900,146053735,793,793,793,793,200
20240618,110800,145895135,792,792,792,792,21
20240618,110700,145878503,799,799,799,799,0
20240618,110600,145878503,799,794,799,794,16
20240618,110500,145865728,793,790,793,790,16983
20240618,110400,132431168,790,790,790,790,0
20240618,110300,132431168,790,790,790,790,0
20240618,110200,132431168,790,790,790,790,200
20240618,110100,132273168,790,790,790,790,1
20240618,110000,132272378,790,790,790,790,0
20240618,105900,132272378,790,790,790,790,0
20240618,105800,132272378,790,790,790,790,0
20240618,105700,132272378,790,790,790,790,0
20240618,105600,132272378,790,790,790,790,0
20240618,105500,132272378,790,790,790,790,0
20240618,105400,132272378,790,790,790,790,0
20240618,105300,132272378,790,790,790,790,2
20240618,105200,132270798,790,787,790,787,103
20240618,105100,132189532,787,787,787,787,29
20240618,105000,132166709,787,787,787,787,1171
20240618,104900,131245132,787,787,787,787,0
20240618,104800,131245132,787,787,787,787,0
20240618,104700,131245132,787,787,787,787,0
20240618,104600,131245132,787,787,787,787,3
20240618,104500,131242771,787,787,787,787,0
20240618,104400,131242771,787,787,787,787,2
20240618,104300,131241197,785,785,785,785,0
20240618,104200,131241197,785,783,785,783,21950
20240618,104100,114021429,784,784,784,784,0
20240618,104000,114021429,784,784,784,784,3912
20240618,103900,110954421,780,780,780,780,0
20240618,103800,110954421,780,780,780,780,0
20240618,103700,110954421,780,780,780,780,0
20240618,103600,110954421,780,781,781,780,4800
20240618,103500,107207597,784,784,784,784,5
20240618,103400,107203677,784,784,784,784,0
20240618,103300,107203677,784,784,784,784,0
20240618,103200,107203677,784,784,784,784,10
20240618,103100,107195837,784,784,784,784,0
20240618,103000,107195837,784,784,784,784,0
20240618,102900,107195837,784,784,784,784,0
20240618,102800,107195837,784,784,784,784,1001
20240618,102700,106411053,784,784,784,784,500
20240618,102600,106019053,781,781,781,781,0
20240618,102500,106019053,781,781,781,781,0
20240618,102400,106019053,781,781,781,781,0
20240618,102300,106019053,781,781,781,781,4819
20240618,102200,102255414,784,784,784,784,0
20240618,102100,102255414,784,784,784,784,2
20240618,102000,102253846,781,781,781,781,1428
20240618,101900,101138578,781,781,781,781,0
20240618,101800,101138578,781,782,782,781,4076
20240618,101700,97953888,782,782,782,782,1358
20240618,101600,96891932,782,782,782,782,1700
20240618,101500,95562532,784,784,784,784,2
20240618,101400,95560964,782,782,782,782,1
20240618,101300,95560182,784,784,784,784,60
20240618,101200,95513142,784,784,784,784,22
20240618,101100,95495894,785,785,785,785,0
20240618,101000,95495894,785,785,785,785,0
20240618,100900,95495894,785,785,785,785,0
20240618,100800,95495894,785,785,785,785,4
20240618,100700,95492754,785,785,785,785,1
20240618,100600,95491969,782,782,782,782,0
20240618,100500,95491969,782,782,782,782,1177
20240618,100400,94571555,783,783,783,783,32
20240618,100300,94546499,783,783,783,783,92
20240618,100200,94474463,785,785,785,785,0
20240618,100100,94474463,785,785,785,785,0
20240618,100000,94474463,785,785,785,785,700
20240618,095900,93924963,785,785,785,785,156
20240618,095800,93802503,785,785,785,785,22
20240618,095700,93785233,785,785,785,785,10
20240618,095600,93777383,785,785,785,785,0
20240618,095500,93777383,785,785,785,785,0
20240618,095400,93777383,785,785,785,785,45
20240618,095300,93742058,785,785,785,785,1
20240618,095200,93741273,785,785,785,785,0
20240618,095100,93741273,785,785,785,785,0
20240618,095000,93741273,785,785,785,785,0
20240618,094900,93741273,785,785,785,785,51
20240618,094800,93701238,785,785,785,780,436
20240618,094700,93360720,785,785,785,785,0
20240618,094600,93360720,785,785,785,785,2
20240618,094500,93359150,785,783,785,780,38253
20240618,094400,63515969,786,786,786,786,5
20240618,094300,63512039,786,786,786,786,0
20240618,094200,63512039,786,786,786,786,0
20240618,094100,63512039,786,787,787,781,1262
20240618,094000,62525840,782,786,787,782,1549
20240618,093900,61312202,787,787,787,787,0
20240618,093800,61312202,787,787,787,787,4
20240618,093700,61309054,782,784,784,781,3480
20240618,093600,58588965,784,785,790,784,2000
20240618,093500,57017006,785,785,785,785,510
20240618,093400,56616656,785,785,785,785,0
20240618,093300,56616656,785,784,785,784,2
20240618,093200,56615087,783,782,783,782,208
20240618,093100,56452421,782,782,782,782,0
20240618,093000,56452421,782,782,782,782,0
20240618,092900,56452421,782,783,783,782,1178
20240618,092800,55531203,783,783,785,783,7101
20240618,092700,49969118,783,783,783,783,0
20240618,092600,49969118,783,783,783,783,30
20240618,092500,49945628,784,784,784,784,0
20240618,092400,49945628,784,784,784,784,0
20240618,092300,49945628,784,784,784,784,2
20240618,092200,49944060,784,784,784,784,10
20240618,092100,49936220,783,784,784,783,479
20240618,092000,49560711,784,784,784,784,5
20240618,091900,49556791,785,785,785,785,100
20240618,091800,49478291,785,784,785,780,681
20240618,091700,48946713,780,785,785,780,701
20240618,091600,48399927,783,783,783,783,542
20240618,091500,47975541,780,782,782,780,18816
20240618,091400,33284652,780,780,780,780,0
20240618,091300,33284652,780,787,788,780,2492
20240618,091200,31328928,788,788,788,780,30256
20240618,091100,7691857,788,789,789,788,1045
20240618,091000,6868392,789,790,790,789,2102
20240618,090900,5209812,790,793,793,790,4538
20240618,090800,1624700,794,797,797,794,160
20240618,090700,1497288,799,799,799,799,0
20240618,090600,1497288,799,799,799,799,82
20240618,090500,1431770,799,799,799,799,107
20240618,090400,1346277,804,803,804,803,1258
20240618,090300,334848,804,803,804,803,12
20240618,090200,325203,804,802,804,797,40
20240618,090100,293201,795,795,795,795,1
20240618,090000,292406,804,790,804,790,370