KissMeData/011300/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,185500,734535337,1420,1420,1420,1420,6468
20240618,185400,734535337,1420,1420,1420,1420,0
20240618,185300,734535337,1420,1420,1420,1420,0
20240618,185200,734535337,1420,1420,1420,1420,0
20240618,185100,734535337,1420,1420,1420,1420,0
20240618,185000,734535337,1420,1420,1420,1420,0
20240618,184900,734535337,1420,1420,1420,1420,0
20240618,184800,734535337,1420,1420,1420,1420,0
20240618,184700,734535337,1420,1420,1420,1420,0
20240618,184600,734535337,1420,1420,1420,1420,0
20240618,184500,734535337,1420,1420,1420,1420,0
20240618,184400,734535337,1420,1420,1420,1420,0
20240618,184300,734535337,1420,1420,1420,1420,0
20240618,184200,734535337,1420,1420,1420,1420,0
20240618,184100,734535337,1420,1420,1420,1420,0
20240618,184000,734535337,1420,1420,1420,1420,0
20240618,183900,734535337,1420,1420,1420,1420,0
20240618,183800,734535337,1420,1420,1420,1420,0
20240618,183700,734535337,1420,1420,1420,1420,0
20240618,183600,734535337,1420,1420,1420,1420,0
20240618,183500,734535337,1420,1420,1420,1420,0
20240618,183400,734535337,1420,1420,1420,1420,0
20240618,183300,734535337,1420,1420,1420,1420,0
20240618,183200,734535337,1420,1420,1420,1420,0
20240618,183100,734535337,1420,1420,1420,1420,0
20240618,183000,734535337,1420,1420,1420,1420,0
20240618,182900,734535337,1420,1420,1420,1420,0
20240618,182800,734535337,1420,1420,1420,1420,0
20240618,182700,734535337,1420,1420,1420,1420,0
20240618,182600,734535337,1420,1420,1420,1420,0
20240618,182500,734535337,1420,1420,1420,1420,6468
20240618,182400,734535337,1420,1420,1420,1420,0
20240618,182300,734535337,1420,1420,1420,1420,0
20240618,182200,734535337,1420,1420,1420,1420,0
20240618,182100,734535337,1420,1420,1420,1420,0
20240618,182000,734535337,1420,1420,1420,1420,0
20240618,181900,734535337,1420,1420,1420,1420,0
20240618,181800,734535337,1420,1420,1420,1420,0
20240618,181700,734535337,1420,1420,1420,1420,0
20240618,181600,734535337,1420,1420,1420,1420,0
20240618,181500,734535337,1420,1420,1420,1420,0
20240618,181400,734535337,1420,1420,1420,1420,0
20240618,181300,734535337,1420,1420,1420,1420,0
20240618,181200,734535337,1420,1420,1420,1420,0
20240618,181100,734535337,1420,1420,1420,1420,0
20240618,181000,734535337,1420,1420,1420,1420,0
20240618,180900,734535337,1420,1420,1420,1420,0
20240618,180800,734535337,1420,1420,1420,1420,0
20240618,180700,734535337,1420,1420,1420,1420,0
20240618,180600,734535337,1420,1420,1420,1420,0
20240618,180500,734535337,1420,1420,1420,1420,0
20240618,180400,734535337,1420,1420,1420,1420,0
20240618,180300,734535337,1420,1420,1420,1420,0
20240618,180200,734535337,1420,1420,1420,1420,0
20240618,180100,734535337,1420,1420,1420,1420,0
20240618,180000,734535337,1420,1420,1420,1420,0
20240618,175900,734535337,1420,1420,1420,1420,0
20240618,175800,734535337,1420,1420,1420,1420,0
20240618,175700,734535337,1420,1420,1420,1420,0
20240618,175600,734535337,1420,1420,1420,1420,0
20240618,175500,734535337,1420,1420,1420,1420,6468
20240618,175400,734535337,1420,1420,1420,1420,0
20240618,175300,734535337,1420,1420,1420,1420,0
20240618,175200,734535337,1420,1420,1420,1420,0
20240618,175100,734535337,1420,1420,1420,1420,0
20240618,175000,734535337,1420,1420,1420,1420,0
20240618,174900,734535337,1420,1420,1420,1420,0
20240618,174800,734535337,1420,1420,1420,1420,0
20240618,174700,734535337,1420,1420,1420,1420,0
20240618,174600,734535337,1420,1420,1420,1420,0
20240618,174500,734535337,1420,1420,1420,1420,0
20240618,174400,734535337,1420,1420,1420,1420,0
20240618,174300,734535337,1420,1420,1420,1420,0
20240618,174200,734535337,1420,1420,1420,1420,0
20240618,174100,734535337,1420,1420,1420,1420,0
20240618,174000,734535337,1420,1420,1420,1420,0
20240618,173900,734535337,1420,1420,1420,1420,0
20240618,173800,734535337,1420,1420,1420,1420,0
20240618,173700,734535337,1420,1420,1420,1420,0
20240618,173600,734535337,1420,1420,1420,1420,0
20240618,173500,734535337,1420,1420,1420,1420,0
20240618,173400,734535337,1420,1420,1420,1420,0
20240618,173300,734535337,1420,1420,1420,1420,0
20240618,173200,734535337,1420,1420,1420,1420,0
20240618,173100,734535337,1420,1420,1420,1420,0
20240618,173000,734535337,1420,1420,1420,1420,0
20240618,172900,734535337,1420,1420,1420,1420,0
20240618,172800,734535337,1420,1420,1420,1420,0
20240618,172700,734535337,1420,1420,1420,1420,0
20240618,172600,734535337,1420,1420,1420,1420,0
20240618,172500,734535337,1420,1420,1420,1420,6468
20240618,172400,734535337,1420,1420,1420,1420,0
20240618,172300,734535337,1420,1420,1420,1420,0
20240618,172200,734535337,1420,1420,1420,1420,0
20240618,172100,734535337,1420,1420,1420,1420,0
20240618,172000,734535337,1420,1420,1420,1420,0
20240618,171900,734535337,1420,1420,1420,1420,0
20240618,171800,734535337,1420,1420,1420,1420,0
20240618,171700,734535337,1420,1420,1420,1420,0
20240618,171600,734535337,1420,1420,1420,1420,0
20240618,171500,734535337,1420,1420,1420,1420,0
20240618,171400,734535337,1420,1420,1420,1420,0
20240618,171300,734535337,1420,1420,1420,1420,0
20240618,171200,734535337,1420,1420,1420,1420,0
20240618,171100,734535337,1420,1420,1420,1420,0
20240618,171000,734535337,1420,1420,1420,1420,0
20240618,170900,734535337,1420,1420,1420,1420,0
20240618,170800,734535337,1420,1420,1420,1420,0
20240618,170700,734535337,1420,1420,1420,1420,0
20240618,170600,734535337,1420,1420,1420,1420,0
20240618,170500,734535337,1420,1420,1420,1420,0
20240618,170400,734535337,1420,1420,1420,1420,0
20240618,170300,734535337,1420,1420,1420,1420,0
20240618,170200,734535337,1420,1420,1420,1420,0
20240618,170100,734535337,1420,1420,1420,1420,0
20240618,170000,734535337,1420,1420,1420,1420,0
20240618,165900,734535337,1420,1420,1420,1420,0
20240618,165800,734535337,1420,1420,1420,1420,0
20240618,165700,734535337,1420,1420,1420,1420,0
20240618,165600,734535337,1420,1420,1420,1420,0
20240618,165500,734535337,1420,1420,1420,1420,6468
20240618,165400,734535337,1420,1420,1420,1420,0
20240618,165300,734535337,1420,1420,1420,1420,0
20240618,165200,734535337,1420,1420,1420,1420,0
20240618,165100,734535337,1420,1420,1420,1420,0
20240618,165000,734535337,1420,1420,1420,1420,0
20240618,164900,734535337,1420,1420,1420,1420,0
20240618,164800,734535337,1420,1420,1420,1420,0
20240618,164700,734535337,1420,1420,1420,1420,0
20240618,164600,734535337,1420,1420,1420,1420,0
20240618,164500,734535337,1420,1420,1420,1420,0
20240618,164400,734535337,1420,1420,1420,1420,0
20240618,164300,734535337,1420,1420,1420,1420,0
20240618,164200,734535337,1420,1420,1420,1420,0
20240618,164100,734535337,1420,1420,1420,1420,0
20240618,164000,734535337,1420,1420,1420,1420,0
20240618,163900,734535337,1420,1420,1420,1420,0
20240618,163800,734535337,1420,1420,1420,1420,0
20240618,163700,734535337,1420,1420,1420,1420,0
20240618,163600,734535337,1420,1420,1420,1420,0
20240618,163500,734535337,1420,1420,1420,1420,0
20240618,163400,734535337,1420,1420,1420,1420,0
20240618,163300,734535337,1420,1420,1420,1420,0
20240618,163200,734535337,1420,1420,1420,1420,0
20240618,163100,734535337,1420,1420,1420,1420,0
20240618,163000,734535337,1420,1420,1420,1420,0
20240618,162900,734535337,1420,1420,1420,1420,0
20240618,162800,734535337,1420,1420,1420,1420,0
20240618,162700,734535337,1420,1420,1420,1420,0
20240618,162600,734535337,1420,1420,1420,1420,0
20240618,162500,734535337,1420,1420,1420,1420,6468
20240618,162400,734535337,1420,1420,1420,1420,0
20240618,162300,734535337,1420,1420,1420,1420,0
20240618,162200,734535337,1420,1420,1420,1420,0
20240618,162100,734535337,1420,1420,1420,1420,0
20240618,162000,734535337,1420,1420,1420,1420,0
20240618,161900,734535337,1420,1420,1420,1420,0
20240618,161800,734535337,1420,1420,1420,1420,0
20240618,161700,734535337,1420,1420,1420,1420,0
20240618,161600,734535337,1420,1420,1420,1420,0
20240618,161500,734535337,1420,1420,1420,1420,0
20240618,161400,734535337,1420,1420,1420,1420,0
20240618,161300,734535337,1420,1420,1420,1420,0
20240618,161200,734535337,1420,1420,1420,1420,0
20240618,161100,734535337,1420,1420,1420,1420,0
20240618,161000,734535337,1420,1420,1420,1420,0
20240618,160900,734535337,1420,1420,1420,1420,0
20240618,160800,734535337,1420,1420,1420,1420,0
20240618,160700,734535337,1420,1420,1420,1420,0
20240618,160600,734535337,1420,1420,1420,1420,0
20240618,160500,734535337,1420,1420,1420,1420,0
20240618,160400,734535337,1420,1420,1420,1420,0
20240618,160300,734535337,1420,1420,1420,1420,0
20240618,160200,734535337,1420,1420,1420,1420,0
20240618,160100,734535337,1420,1420,1420,1420,0
20240618,160000,734535337,1420,1420,1420,1420,0
20240618,155900,734535337,1420,1420,1420,1420,0
20240618,155800,734535337,1420,1420,1420,1420,0
20240618,155700,734535337,1420,1420,1420,1420,0
20240618,155600,734535337,1420,1420,1420,1420,0
20240618,155500,734535337,1420,1420,1420,1420,6468
20240618,155400,734535337,1420,1420,1420,1420,0
20240618,155300,734535337,1420,1420,1420,1420,0
20240618,155200,734535337,1420,1420,1420,1420,0
20240618,155100,734535337,1420,1420,1420,1420,0
20240618,155000,734535337,1420,1420,1420,1420,0
20240618,154900,734535337,1420,1420,1420,1420,0
20240618,154800,734535337,1420,1420,1420,1420,0
20240618,154700,734535337,1420,1420,1420,1420,0
20240618,154600,734535337,1420,1420,1420,1420,0
20240618,154500,734535337,1420,1420,1420,1420,0
20240618,154400,734535337,1420,1420,1420,1420,0
20240618,154300,734535337,1420,1420,1420,1420,0
20240618,154200,734535337,1420,1420,1420,1420,0
20240618,154100,734535337,1420,1420,1420,1420,0
20240618,154000,734535337,1420,1420,1420,1420,0
20240618,153900,734535337,1420,1420,1420,1420,0
20240618,153800,734535337,1420,1420,1420,1420,0
20240618,153700,734535337,1420,1420,1420,1420,0
20240618,153600,734535337,1420,1420,1420,1420,0
20240618,153500,734535337,1420,1420,1420,1420,0
20240618,153400,734535337,1420,1420,1420,1420,0
20240618,153300,734535337,1420,1420,1420,1420,0
20240618,153200,734535337,1420,1420,1420,1420,0
20240618,153100,734535337,1420,1420,1420,1420,0
20240618,153000,734535337,1420,1420,1420,1420,6468
20240618,152900,725350777,1420,1420,1420,1420,0
20240618,152800,725350777,1420,1420,1420,1420,0
20240618,152700,725350777,1420,1420,1420,1420,0
20240618,152600,725350777,1420,1420,1420,1420,0
20240618,152500,725350777,1420,1420,1420,1420,0
20240618,152400,725350777,1420,1420,1420,1420,0
20240618,152300,725350777,1420,1420,1420,1420,0
20240618,152200,725350777,1420,1420,1420,1420,0
20240618,152100,725350777,1420,1420,1420,1420,0
20240618,152000,725350777,1420,1420,1420,1420,0
20240618,151900,725350777,1420,1421,1421,1415,428
20240618,151800,724743396,1421,1422,1422,1415,2745
20240618,151700,720843644,1423,1424,1425,1423,738
20240618,151600,719793040,1424,1425,1425,1424,1083
20240618,151500,718250692,1426,1426,1426,1426,111
20240618,151400,718092406,1424,1426,1426,1424,5930
20240618,151300,709647280,1426,1424,1426,1424,901
20240618,151200,708364253,1427,1427,1427,1427,300
20240618,151100,707936153,1427,1427,1427,1427,255
20240618,151000,707572268,1427,1427,1427,1427,706
20240618,150900,706564806,1427,1427,1427,1427,1241
20240618,150800,704793899,1428,1428,1428,1428,0
20240618,150700,704793899,1428,1428,1428,1428,250
20240618,150600,704436899,1428,1417,1428,1417,4845
20240618,150500,697559991,1415,1415,1417,1415,1373
20240618,150400,695615610,1416,1417,1417,1416,1364
20240618,150300,693683186,1417,1419,1419,1416,1273
20240618,150200,691878563,1420,1426,1426,1419,4399
20240618,150100,685620462,1429,1426,1429,1426,615
20240618,150000,684742601,1427,1430,1430,1425,1972
20240618,145900,681930110,1429,1429,1429,1429,2101
20240618,145800,678927781,1425,1430,1430,1425,500
20240618,145700,678213956,1424,1430,1431,1424,1716
20240618,145600,675761820,1431,1431,1431,1431,1591
20240618,145500,673485099,1431,1429,1431,1429,2516
20240618,145400,669887444,1430,1430,1430,1430,500
20240618,145300,669172444,1430,1431,1431,1430,178
20240618,145200,668917727,1432,1431,1432,1428,827
20240618,145100,667734439,1427,1431,1431,1423,994
20240618,145000,666312632,1432,1431,1432,1431,4598
20240618,144900,659728587,1432,1428,1432,1428,14481
20240618,144800,639022408,1428,1429,1430,1428,1848
20240618,144700,636382786,1429,1429,1429,1428,5087
20240618,144600,629113464,1429,1427,1430,1427,9454
20240618,144500,615599015,1427,1428,1429,1427,1673
20240618,144400,613209687,1428,1428,1428,1427,1947
20240618,144300,610429876,1428,1427,1428,1427,965
20240618,144200,609052818,1428,1428,1428,1427,1173
20240618,144100,607378274,1425,1428,1428,1425,4491
20240618,144000,600968126,1428,1428,1428,1428,1659
20240618,143900,598599074,1428,1429,1429,1428,2750
20240618,143800,594671074,1429,1425,1429,1425,10000
20240618,143700,580393620,1425,1425,1425,1425,500
20240618,143600,579681120,1427,1427,1427,1427,1
20240618,143500,579679693,1421,1426,1427,1421,285
20240618,143400,579273179,1427,1427,1427,1426,1335
20240618,143300,577369254,1427,1426,1427,1426,401
20240618,143200,576797127,1426,1424,1427,1424,2063
20240618,143100,573854842,1424,1423,1424,1423,3674
20240618,143000,568623253,1423,1422,1423,1422,1000
20240618,142900,567200753,1423,1423,1425,1423,2001
20240618,142800,564353328,1423,1425,1425,1423,1201
20240618,142700,562643903,1425,1420,1425,1417,784
20240618,142600,561530998,1425,1424,1425,1424,500
20240618,142500,560818530,1420,1423,1424,1420,2884
20240618,142400,556712040,1424,1425,1425,1424,621
20240618,142300,555827216,1425,1428,1428,1425,2363
20240618,142200,552456422,1427,1429,1429,1427,1846
20240618,142100,549821210,1428,1427,1428,1427,5155
20240618,142000,542460993,1427,1426,1427,1426,2701
20240618,141900,538606988,1425,1426,1427,1425,3617
20240618,141800,533446178,1425,1423,1427,1423,4186
20240618,141700,527489120,1423,1428,1428,1419,1101
20240618,141600,525920292,1428,1428,1428,1425,1191
20240618,141500,524220114,1428,1428,1428,1425,1805
20240618,141400,521643389,1425,1424,1425,1424,2228
20240618,141300,518468874,1424,1418,1425,1417,967
20240618,141200,517096160,1418,1418,1418,1418,1182
20240618,141100,515420084,1418,1431,1431,1417,5403
20240618,141000,507712747,1431,1430,1432,1430,2882
20240618,140900,503589632,1430,1430,1430,1428,6349
20240618,140800,494513384,1430,1429,1430,1424,5874
20240618,140700,486118643,1429,1429,1430,1429,4738
20240618,140600,479347537,1424,1430,1430,1424,6333
20240618,140500,470299261,1428,1427,1429,1420,8641
20240618,140400,457958865,1420,1421,1429,1418,8806
20240618,140300,445413662,1421,1417,1421,1417,4452
20240618,140200,439096038,1419,1417,1419,1417,4947
20240618,140100,432084265,1417,1413,1417,1412,4387
20240618,140000,425883100,1413,1406,1413,1406,13894
20240618,135900,406316033,1405,1404,1405,1404,3720
20240618,135800,401089480,1404,1404,1405,1396,2183
20240618,135700,398023756,1404,1403,1404,1403,308
20240618,135600,397591631,1403,1403,1403,1403,203
20240618,135500,397306822,1400,1400,1400,1400,1000
20240618,135400,395906822,1400,1404,1404,1400,1516
20240618,135300,393781586,1404,1405,1406,1404,1744
20240618,135200,391331578,1405,1402,1405,1396,6292
20240618,135100,382501729,1404,1404,1404,1404,0
20240618,135000,382501729,1404,1400,1404,1400,6261
20240618,134900,373736221,1400,1399,1400,1398,7205
20240618,134800,363656568,1398,1397,1399,1397,3676
20240618,134700,358517635,1397,1397,1397,1395,2700
20240618,134600,354745935,1397,1397,1397,1397,2535
20240618,134500,351204540,1398,1394,1398,1394,10943
20240618,134400,335936520,1394,1392,1394,1392,1863
20240618,134300,333341821,1392,1390,1393,1390,3602
20240618,134200,328331601,1389,1388,1389,1388,2355
20240618,134100,325061061,1388,1385,1388,1385,5506
20240618,134000,317424640,1384,1384,1384,1384,620
20240618,133900,316566560,1384,1384,1384,1384,881
20240618,133800,315347256,1382,1382,1382,1382,236
20240618,133700,315021104,1381,1381,1381,1381,0
20240618,133600,315021104,1381,1381,1381,1381,0
20240618,133500,315021104,1381,1384,1384,1381,131
20240618,133400,314839833,1385,1385,1385,1385,0
20240618,133300,314839833,1385,1385,1385,1385,0
20240618,133200,314839833,1385,1385,1385,1385,0
20240618,133100,314839833,1385,1385,1385,1385,0
20240618,133000,314839833,1385,1385,1385,1385,0
20240618,132900,314839833,1385,1385,1385,1385,202
20240618,132800,314560063,1387,1387,1387,1387,0
20240618,132700,314560063,1387,1387,1387,1387,7
20240618,132600,314550354,1380,1378,1380,1378,12416
20240618,132500,297419402,1377,1376,1377,1374,4533
20240618,132400,291183444,1373,1373,1373,1373,800
20240618,132300,290085044,1373,1374,1374,1373,11648
20240618,132200,274091818,1374,1374,1374,1374,255
20240618,132100,273741448,1373,1375,1375,1373,1162
20240618,132000,272145138,1377,1377,1377,1377,0
20240618,131900,272145138,1377,1375,1377,1375,2
20240618,131800,272142386,1377,1374,1377,1374,2664
20240618,131700,268482047,1374,1377,1377,1374,804
20240618,131600,267377270,1377,1377,1377,1377,0
20240618,131500,267377270,1377,1377,1377,1377,3
20240618,131400,267373139,1377,1376,1377,1373,738
20240618,131300,266359078,1377,1377,1377,1377,0
20240618,131200,266359078,1377,1377,1377,1377,31
20240618,131100,266316391,1377,1377,1377,1377,989
20240618,131000,264954538,1377,1377,1377,1377,109
20240618,130900,264804445,1376,1376,1376,1376,0
20240618,130800,264804445,1376,1376,1376,1376,0
20240618,130700,264804445,1376,1376,1376,1376,0
20240618,130600,264804445,1376,1376,1376,1376,91
20240618,130500,264679229,1376,1376,1376,1376,626
20240618,130400,263817853,1376,1376,1376,1376,0
20240618,130300,263817853,1376,1376,1376,1376,0
20240618,130200,263817853,1376,1376,1376,1376,0
20240618,130100,263817853,1376,1376,1376,1376,1
20240618,130000,263816477,1376,1376,1376,1376,0
20240618,125900,263816477,1376,1376,1376,1376,1010
20240618,125800,262426717,1377,1377,1377,1377,0
20240618,125700,262426717,1377,1377,1377,1377,0
20240618,125600,262426717,1377,1377,1377,1377,10
20240618,125500,262412947,1377,1377,1377,1377,0
20240618,125400,262412947,1377,1377,1377,1377,0
20240618,125300,262412947,1377,1377,1377,1377,0
20240618,125200,262412947,1377,1374,1377,1374,1751
20240618,125100,260007070,1377,1377,1377,1377,10
20240618,125000,259993300,1374,1374,1374,1374,1900
20240618,124900,257382700,1377,1377,1377,1377,1
20240618,124800,257381323,1373,1373,1373,1373,1440
20240618,124700,255404203,1377,1377,1377,1377,0
20240618,124600,255404203,1377,1377,1377,1377,0
20240618,124500,255404203,1377,1377,1377,1377,0
20240618,124400,255404203,1377,1377,1377,1377,0
20240618,124300,255404203,1377,1374,1377,1373,6
20240618,124200,255395959,1377,1377,1377,1377,2
20240618,124100,255393205,1378,1378,1378,1378,0
20240618,124000,255393205,1378,1378,1378,1378,1
20240618,123900,255391827,1374,1374,1374,1374,1000
20240618,123800,254017827,1378,1374,1378,1374,2
20240618,123700,254015075,1378,1378,1378,1378,0
20240618,123600,254015075,1378,1378,1378,1378,0
20240618,123500,254015075,1378,1378,1378,1378,0
20240618,123400,254015075,1378,1378,1378,1378,0
20240618,123300,254015075,1378,1378,1378,1378,16
20240618,123200,253993027,1378,1378,1378,1378,8
20240618,123100,253982003,1378,1378,1378,1378,0
20240618,123000,253982003,1378,1378,1378,1378,1
20240618,122900,253980625,1373,1373,1373,1373,145
20240618,122800,253781540,1377,1377,1377,1377,0
20240618,122700,253781540,1377,1377,1377,1377,0
20240618,122600,253781540,1377,1378,1378,1377,10
20240618,122500,253767765,1378,1374,1378,1373,52
20240618,122400,253696363,1378,1378,1378,1378,0
20240618,122300,253696363,1378,1378,1378,1378,0
20240618,122200,253696363,1378,1376,1378,1375,971
20240618,122100,252361145,1376,1376,1376,1376,0
20240618,122000,252361145,1376,1376,1376,1376,280
20240618,121900,251975865,1378,1378,1378,1378,47
20240618,121800,251911099,1378,1378,1378,1378,1
20240618,121700,251909721,1378,1378,1378,1378,300
20240618,121600,251496321,1378,1378,1378,1378,0
20240618,121500,251496321,1378,1378,1378,1378,0
20240618,121400,251496321,1378,1378,1378,1378,0
20240618,121300,251496321,1378,1377,1378,1377,1010
20240618,121200,250105541,1377,1377,1377,1377,0
20240618,121100,250105541,1377,1377,1377,1377,0
20240618,121000,250105541,1377,1377,1377,1377,0
20240618,120900,250105541,1377,1375,1377,1375,9
20240618,120800,250093158,1377,1377,1377,1377,1
20240618,120700,250091781,1377,1377,1377,1377,1
20240618,120600,250090404,1377,1374,1377,1374,12
20240618,120500,250073910,1372,1374,1374,1372,1780
20240618,120400,247629046,1377,1377,1377,1377,2
20240618,120300,247626292,1378,1378,1378,1378,0
20240618,120200,247626292,1378,1378,1378,1378,0
20240618,120100,247626292,1378,1378,1378,1378,0
20240618,120000,247626292,1378,1378,1378,1378,0
20240618,115900,247626292,1378,1378,1378,1378,0
20240618,115800,247626292,1378,1378,1378,1378,0
20240618,115700,247626292,1378,1378,1378,1378,0
20240618,115600,247626292,1378,1378,1378,1378,0
20240618,115500,247626292,1378,1378,1378,1378,1
20240618,115400,247624914,1372,1372,1372,1372,350
20240618,115300,247144714,1378,1372,1378,1372,86
20240618,115200,247026716,1379,1379,1379,1379,0
20240618,115100,247026716,1379,1379,1379,1379,0
20240618,115000,247026716,1379,1372,1379,1372,31
20240618,114900,246984177,1379,1379,1379,1379,1
20240618,114800,246982798,1372,1377,1377,1372,10000
20240618,114700,233248353,1379,1379,1379,1379,0
20240618,114600,233248353,1379,1379,1379,1379,0
20240618,114500,233248353,1379,1379,1379,1379,4
20240618,114400,233242837,1379,1373,1379,1373,12248
20240618,114300,216426327,1373,1379,1379,1373,12108
20240618,114200,199772980,1379,1379,1381,1379,415
20240618,114100,199200693,1382,1382,1382,1382,0
20240618,114000,199200693,1382,1383,1383,1382,303
20240618,113900,198781944,1383,1383,1383,1383,0
20240618,113800,198781944,1383,1382,1383,1382,201
20240618,113700,198504161,1382,1382,1382,1382,500
20240618,113600,197813161,1383,1383,1383,1383,0
20240618,113500,197813161,1383,1383,1383,1383,0
20240618,113400,197813161,1383,1383,1383,1383,0
20240618,113300,197813161,1383,1383,1383,1383,11
20240618,113200,197797948,1383,1383,1383,1383,3444
20240618,113100,193034896,1383,1383,1383,1383,0
20240618,113000,193034896,1383,1383,1383,1383,963
20240618,112900,191703067,1383,1383,1383,1383,1000
20240618,112800,190320067,1379,1381,1381,1379,1430
20240618,112700,188346710,1381,1383,1386,1381,1524
20240618,112600,186240025,1386,1386,1386,1386,1
20240618,112500,186238639,1383,1383,1383,1383,0
20240618,112400,186238639,1383,1384,1384,1383,201
20240618,112300,185960555,1386,1386,1386,1386,208
20240618,112200,185672267,1390,1390,1390,1390,0
20240618,112100,185672267,1390,1390,1390,1390,0
20240618,112000,185672267,1390,1390,1390,1390,0
20240618,111900,185672267,1390,1390,1390,1390,1
20240618,111800,185670877,1390,1390,1390,1390,1
20240618,111700,185669487,1383,1383,1383,1383,0
20240618,111600,185669487,1383,1383,1383,1383,25
20240618,111500,185634912,1390,1390,1390,1390,10
20240618,111400,185621012,1383,1383,1383,1383,35
20240618,111300,185572607,1390,1390,1390,1390,0
20240618,111200,185572607,1390,1390,1390,1387,18
20240618,111100,185547632,1390,1390,1390,1390,1615
20240618,111000,183302782,1387,1387,1387,1387,1397
20240618,110900,181365143,1387,1387,1387,1387,100
20240618,110800,181226443,1387,1387,1387,1387,451
20240618,110700,180600906,1386,1384,1386,1384,688
20240618,110600,179647492,1384,1384,1384,1384,1000
20240618,110500,178263492,1384,1384,1384,1384,0
20240618,110400,178263492,1384,1384,1384,1384,0
20240618,110300,178263492,1384,1384,1384,1384,0
20240618,110200,178263492,1384,1384,1384,1384,0
20240618,110100,178263492,1384,1384,1384,1382,1026
20240618,110000,176843718,1384,1381,1384,1381,722
20240618,105900,175845904,1382,1382,1382,1382,0
20240618,105800,175845904,1382,1382,1382,1382,0
20240618,105700,175845904,1382,1382,1382,1382,0
20240618,105600,175845904,1382,1382,1382,1382,0
20240618,105500,175845904,1382,1381,1382,1381,777
20240618,105400,174772857,1382,1382,1382,1382,0
20240618,105300,174772857,1382,1382,1382,1382,1
20240618,105200,174771475,1385,1385,1385,1385,0
20240618,105100,174771475,1385,1385,1385,1385,0
20240618,105000,174771475,1385,1385,1385,1385,0
20240618,104900,174771475,1385,1381,1385,1375,15935
20240618,104800,152846902,1388,1386,1388,1380,2955
20240618,104700,148763741,1386,1390,1390,1386,34
20240618,104600,148716613,1390,1390,1390,1390,0
20240618,104500,148716613,1390,1390,1391,1390,295
20240618,104400,148306353,1391,1391,1391,1391,380
20240618,104300,147777773,1391,1390,1391,1390,847
20240618,104200,146600396,1388,1380,1388,1380,3180
20240618,104100,142196318,1380,1384,1384,1380,207
20240618,104000,141910630,1380,1380,1380,1380,103
20240618,103900,141768490,1380,1377,1380,1377,1177
20240618,103800,140145505,1377,1377,1377,1377,9
20240618,103700,140133112,1377,1377,1377,1377,0
20240618,103600,140133112,1377,1377,1377,1377,82
20240618,103500,140020198,1379,1379,1379,1379,0
20240618,103400,140020198,1379,1379,1379,1379,0
20240618,103300,140020198,1379,1379,1379,1379,0
20240618,103200,140020198,1379,1379,1379,1379,0
20240618,103100,140020198,1379,1371,1379,1370,90
20240618,103000,139896807,1370,1371,1371,1370,5055
20240618,102900,132970219,1380,1380,1380,1380,0
20240618,102800,132970219,1380,1380,1380,1380,300
20240618,102700,132556219,1380,1380,1380,1380,500
20240618,102600,131866219,1384,1380,1384,1380,3
20240618,102500,131862075,1380,1376,1381,1376,20231
20240618,102400,103984374,1370,1373,1373,1370,758
20240618,102300,102945259,1377,1377,1377,1377,0
20240618,102200,102945259,1377,1377,1377,1377,18
20240618,102100,102920473,1377,1377,1377,1377,0
20240618,102000,102920473,1377,1377,1377,1377,200
20240618,101900,102645073,1379,1379,1379,1379,0
20240618,101800,102645073,1379,1379,1379,1377,22
20240618,101700,102614759,1377,1377,1377,1377,0
20240618,101600,102614759,1377,1377,1377,1377,726
20240618,101500,101615057,1377,1377,1377,1377,0
20240618,101400,101615057,1377,1377,1377,1377,13
20240618,101300,101597156,1377,1377,1377,1377,605
20240618,101200,100764071,1375,1375,1375,1375,0
20240618,101100,100764071,1375,1371,1375,1370,898
20240618,101000,99530055,1375,1375,1375,1375,0
20240618,100900,99530055,1375,1375,1375,1375,38
20240618,100800,99477805,1375,1375,1375,1375,10
20240618,100700,99464055,1375,1375,1375,1372,125
20240618,100600,99292480,1377,1377,1377,1377,500
20240618,100500,98603980,1379,1379,1379,1379,0
20240618,100400,98603980,1379,1379,1379,1379,6
20240618,100300,98595706,1379,1379,1379,1379,0
20240618,100200,98595706,1379,1380,1380,1379,21
20240618,100100,98566746,1379,1379,1379,1379,0
20240618,100000,98566746,1379,1375,1379,1375,4393
20240618,095900,92512666,1376,1376,1376,1376,0
20240618,095800,92512666,1376,1370,1376,1370,16
20240618,095700,92490716,1370,1370,1370,1370,1
20240618,095600,92489346,1376,1368,1376,1367,448
20240618,095500,91876814,1378,1378,1378,1378,29
20240618,095400,91836852,1379,1379,1379,1379,0
20240618,095300,91836852,1379,1369,1379,1369,1403
20240618,095200,89912670,1369,1369,1369,1369,0
20240618,095100,89912670,1369,1364,1369,1364,18
20240618,095000,89888113,1369,1365,1369,1364,4812
20240618,094900,83319730,1364,1365,1365,1364,585
20240618,094800,82521280,1365,1365,1365,1365,1
20240618,094700,82519915,1365,1365,1365,1365,0
20240618,094600,82519915,1365,1365,1365,1365,0
20240618,094500,82519915,1365,1368,1368,1365,22
20240618,094400,82489855,1368,1368,1368,1368,10
20240618,094300,82476175,1369,1369,1369,1369,10
20240618,094200,82462485,1369,1369,1369,1369,10
20240618,094100,82448795,1369,1369,1369,1363,1002
20240618,094000,81083057,1369,1367,1369,1362,2011
20240618,093900,78342741,1367,1367,1367,1367,736
20240618,093800,77336629,1366,1366,1366,1366,145
20240618,093700,77138559,1366,1366,1366,1363,100
20240618,093600,77002079,1366,1360,1366,1360,6664
20240618,093500,67926530,1362,1362,1362,1362,74
20240618,093400,67825742,1362,1365,1371,1362,2688
20240618,093300,64160762,1365,1375,1375,1365,2086
20240618,093200,61311325,1375,1375,1375,1375,0
20240618,093100,61311325,1375,1375,1375,1375,0
20240618,093000,61311325,1375,1375,1375,1375,0
20240618,092900,61311325,1375,1375,1375,1375,0
20240618,092800,61311325,1375,1375,1375,1375,1
20240618,092700,61309950,1369,1375,1375,1369,1007
20240618,092600,59931361,1375,1369,1375,1369,795
20240618,092500,58843000,1369,1368,1369,1366,1173
20240618,092400,57240573,1369,1369,1369,1369,0
20240618,092300,57240573,1369,1369,1369,1369,112
20240618,092200,57087245,1369,1369,1369,1369,41
20240618,092100,57031116,1368,1368,1368,1368,1
20240618,092000,57029748,1367,1368,1368,1367,587
20240618,091900,56227318,1367,1367,1367,1367,1
20240618,091800,56225951,1379,1379,1379,1379,0
20240618,091700,56225951,1379,1378,1379,1378,782
20240618,091600,55148354,1378,1378,1378,1364,374
20240618,091500,54636762,1379,1379,1379,1379,30
20240618,091400,54595392,1379,1376,1379,1376,1404
20240618,091300,52660984,1376,1364,1376,1364,240
20240618,091200,52332524,1363,1363,1363,1363,514
20240618,091100,51631942,1359,1363,1363,1359,230
20240618,091000,51318540,1358,1363,1363,1358,5
20240618,090900,51311737,1358,1361,1363,1358,4014
20240618,090800,45852663,1360,1366,1366,1360,5076
20240618,090700,38935258,1372,1370,1372,1370,207
20240618,090600,38651450,1372,1365,1372,1365,3615
20240618,090500,33712670,1365,1372,1372,1365,12001
20240618,090400,17330164,1365,1367,1367,1365,8000
20240618,090300,6407671,1367,1368,1369,1367,3450
20240618,090200,1688270,1368,1368,1368,1368,0
20240618,090100,1688270,1368,1372,1372,1368,1200
20240618,090000,45441,1377,1377,1377,1377,33