KissMeData/034300/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191600,1539674780,12570,12570,12570,12570,436
20240618,191500,1539674780,12570,12570,12570,12570,0
20240618,191400,1539674780,12570,12570,12570,12570,0
20240618,191300,1539674780,12570,12570,12570,12570,0
20240618,191200,1539674780,12570,12570,12570,12570,0
20240618,191100,1539674780,12570,12570,12570,12570,0
20240618,191000,1539674780,12570,12570,12570,12570,0
20240618,190900,1539674780,12570,12570,12570,12570,0
20240618,190800,1539674780,12570,12570,12570,12570,0
20240618,190700,1539674780,12570,12570,12570,12570,0
20240618,190600,1539674780,12570,12570,12570,12570,0
20240618,190500,1539674780,12570,12570,12570,12570,0
20240618,190400,1539674780,12570,12570,12570,12570,0
20240618,190300,1539674780,12570,12570,12570,12570,0
20240618,190200,1539674780,12570,12570,12570,12570,0
20240618,190100,1539674780,12570,12570,12570,12570,0
20240618,190000,1539674780,12570,12570,12570,12570,0
20240618,185900,1539674780,12570,12570,12570,12570,0
20240618,185800,1539674780,12570,12570,12570,12570,0
20240618,185700,1539674780,12570,12570,12570,12570,0
20240618,185600,1539674780,12570,12570,12570,12570,0
20240618,185500,1539674780,12570,12570,12570,12570,0
20240618,185400,1539674780,12570,12570,12570,12570,0
20240618,185300,1539674780,12570,12570,12570,12570,0
20240618,185200,1539674780,12570,12570,12570,12570,0
20240618,185100,1539674780,12570,12570,12570,12570,0
20240618,185000,1539674780,12570,12570,12570,12570,0
20240618,184900,1539674780,12570,12570,12570,12570,0
20240618,184800,1539674780,12570,12570,12570,12570,0
20240618,184700,1539674780,12570,12570,12570,12570,0
20240618,184600,1539674780,12570,12570,12570,12570,436
20240618,184500,1539674780,12570,12570,12570,12570,0
20240618,184400,1539674780,12570,12570,12570,12570,0
20240618,184300,1539674780,12570,12570,12570,12570,0
20240618,184200,1539674780,12570,12570,12570,12570,0
20240618,184100,1539674780,12570,12570,12570,12570,0
20240618,184000,1539674780,12570,12570,12570,12570,0
20240618,183900,1539674780,12570,12570,12570,12570,0
20240618,183800,1539674780,12570,12570,12570,12570,0
20240618,183700,1539674780,12570,12570,12570,12570,0
20240618,183600,1539674780,12570,12570,12570,12570,0
20240618,183500,1539674780,12570,12570,12570,12570,0
20240618,183400,1539674780,12570,12570,12570,12570,0
20240618,183300,1539674780,12570,12570,12570,12570,0
20240618,183200,1539674780,12570,12570,12570,12570,0
20240618,183100,1539674780,12570,12570,12570,12570,0
20240618,183000,1539674780,12570,12570,12570,12570,0
20240618,182900,1539674780,12570,12570,12570,12570,0
20240618,182800,1539674780,12570,12570,12570,12570,0
20240618,182700,1539674780,12570,12570,12570,12570,0
20240618,182600,1539674780,12570,12570,12570,12570,0
20240618,182500,1539674780,12570,12570,12570,12570,0
20240618,182400,1539674780,12570,12570,12570,12570,0
20240618,182300,1539674780,12570,12570,12570,12570,0
20240618,182200,1539674780,12570,12570,12570,12570,0
20240618,182100,1539674780,12570,12570,12570,12570,0
20240618,182000,1539674780,12570,12570,12570,12570,0
20240618,181900,1539674780,12570,12570,12570,12570,0
20240618,181800,1539674780,12570,12570,12570,12570,0
20240618,181700,1539674780,12570,12570,12570,12570,0
20240618,181600,1539674780,12570,12570,12570,12570,436
20240618,181500,1539674780,12570,12570,12570,12570,0
20240618,181400,1539674780,12570,12570,12570,12570,0
20240618,181300,1539674780,12570,12570,12570,12570,0
20240618,181200,1539674780,12570,12570,12570,12570,0
20240618,181100,1539674780,12570,12570,12570,12570,0
20240618,181000,1539674780,12570,12570,12570,12570,0
20240618,180900,1539674780,12570,12570,12570,12570,0
20240618,180800,1539674780,12570,12570,12570,12570,0
20240618,180700,1539674780,12570,12570,12570,12570,0
20240618,180600,1539674780,12570,12570,12570,12570,0
20240618,180500,1539674780,12570,12570,12570,12570,0
20240618,180400,1539674780,12570,12570,12570,12570,0
20240618,180300,1539674780,12570,12570,12570,12570,0
20240618,180200,1539674780,12570,12570,12570,12570,0
20240618,180100,1539674780,12570,12570,12570,12570,0
20240618,180000,1539674780,12570,12570,12570,12570,0
20240618,175900,1539674780,12570,12570,12570,12570,0
20240618,175800,1539674780,12570,12570,12570,12570,0
20240618,175700,1539674780,12570,12570,12570,12570,0
20240618,175600,1539674780,12570,12570,12570,12570,0
20240618,175500,1539674780,12570,12570,12570,12570,0
20240618,175400,1539674780,12570,12570,12570,12570,0
20240618,175300,1539674780,12570,12570,12570,12570,0
20240618,175200,1539674780,12570,12570,12570,12570,0
20240618,175100,1539674780,12570,12570,12570,12570,0
20240618,175000,1539674780,12570,12570,12570,12570,0
20240618,174900,1539674780,12570,12570,12570,12570,0
20240618,174800,1539674780,12570,12570,12570,12570,0
20240618,174700,1539674780,12570,12570,12570,12570,0
20240618,174600,1539674780,12570,12570,12570,12570,436
20240618,174500,1539674780,12570,12570,12570,12570,0
20240618,174400,1539674780,12570,12570,12570,12570,0
20240618,174300,1539674780,12570,12570,12570,12570,0
20240618,174200,1539674780,12570,12570,12570,12570,0
20240618,174100,1539674780,12570,12570,12570,12570,0
20240618,174000,1539674780,12570,12570,12570,12570,0
20240618,173900,1539674780,12570,12570,12570,12570,0
20240618,173800,1539674780,12570,12570,12570,12570,0
20240618,173700,1539674780,12570,12570,12570,12570,0
20240618,173600,1539674780,12570,12570,12570,12570,0
20240618,173500,1539674780,12570,12570,12570,12570,0
20240618,173400,1539674780,12570,12570,12570,12570,0
20240618,173300,1539674780,12570,12570,12570,12570,0
20240618,173200,1539674780,12570,12570,12570,12570,0
20240618,173100,1539674780,12570,12570,12570,12570,0
20240618,173000,1539674780,12570,12570,12570,12570,0
20240618,172900,1539674780,12570,12570,12570,12570,0
20240618,172800,1539674780,12570,12570,12570,12570,0
20240618,172700,1539674780,12570,12570,12570,12570,0
20240618,172600,1539674780,12570,12570,12570,12570,0
20240618,172500,1539674780,12570,12570,12570,12570,0
20240618,172400,1539674780,12570,12570,12570,12570,0
20240618,172300,1539674780,12570,12570,12570,12570,0
20240618,172200,1539674780,12570,12570,12570,12570,0
20240618,172100,1539674780,12570,12570,12570,12570,0
20240618,172000,1539674780,12570,12570,12570,12570,0
20240618,171900,1539674780,12570,12570,12570,12570,0
20240618,171800,1539674780,12570,12570,12570,12570,0
20240618,171700,1539674780,12570,12570,12570,12570,0
20240618,171600,1539674780,12570,12570,12570,12570,436
20240618,171500,1539674780,12570,12570,12570,12570,0
20240618,171400,1539674780,12570,12570,12570,12570,0
20240618,171300,1539674780,12570,12570,12570,12570,0
20240618,171200,1539674780,12570,12570,12570,12570,0
20240618,171100,1539674780,12570,12570,12570,12570,0
20240618,171000,1539674780,12570,12570,12570,12570,0
20240618,170900,1539674780,12570,12570,12570,12570,0
20240618,170800,1539674780,12570,12570,12570,12570,0
20240618,170700,1539674780,12570,12570,12570,12570,0
20240618,170600,1539674780,12570,12570,12570,12570,0
20240618,170500,1539674780,12570,12570,12570,12570,0
20240618,170400,1539674780,12570,12570,12570,12570,0
20240618,170300,1539674780,12570,12570,12570,12570,0
20240618,170200,1539674780,12570,12570,12570,12570,0
20240618,170100,1539674780,12570,12570,12570,12570,0
20240618,170000,1539674780,12570,12570,12570,12570,0
20240618,165900,1539674780,12570,12570,12570,12570,0
20240618,165800,1539674780,12570,12570,12570,12570,0
20240618,165700,1539674780,12570,12570,12570,12570,0
20240618,165600,1539674780,12570,12570,12570,12570,0
20240618,165500,1539674780,12570,12570,12570,12570,0
20240618,165400,1539674780,12570,12570,12570,12570,0
20240618,165300,1539674780,12570,12570,12570,12570,0
20240618,165200,1539674780,12570,12570,12570,12570,0
20240618,165100,1539674780,12570,12570,12570,12570,0
20240618,165000,1539674780,12570,12570,12570,12570,0
20240618,164900,1539674780,12570,12570,12570,12570,0
20240618,164800,1539674780,12570,12570,12570,12570,0
20240618,164700,1539674780,12570,12570,12570,12570,0
20240618,164600,1539674780,12570,12570,12570,12570,436
20240618,164500,1539674780,12570,12570,12570,12570,0
20240618,164400,1539674780,12570,12570,12570,12570,0
20240618,164300,1539674780,12570,12570,12570,12570,0
20240618,164200,1539674780,12570,12570,12570,12570,0
20240618,164100,1539674780,12570,12570,12570,12570,0
20240618,164000,1539674780,12570,12570,12570,12570,0
20240618,163900,1539674780,12570,12570,12570,12570,0
20240618,163800,1539674780,12570,12570,12570,12570,0
20240618,163700,1539674780,12570,12570,12570,12570,0
20240618,163600,1539674780,12570,12570,12570,12570,0
20240618,163500,1539674780,12570,12570,12570,12570,0
20240618,163400,1539674780,12570,12570,12570,12570,0
20240618,163300,1539674780,12570,12570,12570,12570,0
20240618,163200,1539674780,12570,12570,12570,12570,0
20240618,163100,1539674780,12570,12570,12570,12570,0
20240618,163000,1539674780,12570,12570,12570,12570,0
20240618,162900,1539674780,12570,12570,12570,12570,0
20240618,162800,1539674780,12570,12570,12570,12570,0
20240618,162700,1539674780,12570,12570,12570,12570,0
20240618,162600,1539674780,12570,12570,12570,12570,0
20240618,162500,1539674780,12570,12570,12570,12570,0
20240618,162400,1539674780,12570,12570,12570,12570,0
20240618,162300,1539674780,12570,12570,12570,12570,0
20240618,162200,1539674780,12570,12570,12570,12570,0
20240618,162100,1539674780,12570,12570,12570,12570,0
20240618,162000,1539674780,12570,12570,12570,12570,0
20240618,161900,1539674780,12570,12570,12570,12570,0
20240618,161800,1539674780,12570,12570,12570,12570,0
20240618,161700,1539674780,12570,12570,12570,12570,0
20240618,161600,1539674780,12570,12570,12570,12570,436
20240618,161500,1539674780,12570,12570,12570,12570,0
20240618,161400,1539674780,12570,12570,12570,12570,0
20240618,161300,1539674780,12570,12570,12570,12570,0
20240618,161200,1539674780,12570,12570,12570,12570,0
20240618,161100,1539674780,12570,12570,12570,12570,0
20240618,161000,1539674780,12570,12570,12570,12570,0
20240618,160900,1539674780,12570,12570,12570,12570,0
20240618,160800,1539674780,12570,12570,12570,12570,0
20240618,160700,1539674780,12570,12570,12570,12570,0
20240618,160600,1539674780,12570,12570,12570,12570,0
20240618,160500,1539674780,12570,12570,12570,12570,0
20240618,160400,1539674780,12570,12570,12570,12570,0
20240618,160300,1539674780,12570,12570,12570,12570,0
20240618,160200,1539674780,12570,12570,12570,12570,0
20240618,160100,1539674780,12570,12570,12570,12570,0
20240618,160000,1539674780,12570,12570,12570,12570,0
20240618,155900,1539674780,12570,12570,12570,12570,0
20240618,155800,1539674780,12570,12570,12570,12570,0
20240618,155700,1539674780,12570,12570,12570,12570,0
20240618,155600,1539674780,12570,12570,12570,12570,0
20240618,155500,1539674780,12570,12570,12570,12570,0
20240618,155400,1539674780,12570,12570,12570,12570,0
20240618,155300,1539674780,12570,12570,12570,12570,0
20240618,155200,1539674780,12570,12570,12570,12570,0
20240618,155100,1539674780,12570,12570,12570,12570,0
20240618,155000,1539674780,12570,12570,12570,12570,0
20240618,154900,1539674780,12570,12570,12570,12570,0
20240618,154800,1539674780,12570,12570,12570,12570,0
20240618,154700,1539674780,12570,12570,12570,12570,0
20240618,154600,1539674780,12570,12570,12570,12570,436
20240618,154500,1539674780,12570,12570,12570,12570,0
20240618,154400,1539674780,12570,12570,12570,12570,0
20240618,154300,1539674780,12570,12570,12570,12570,0
20240618,154200,1539674780,12570,12570,12570,12570,0
20240618,154100,1539674780,12570,12570,12570,12570,0
20240618,154000,1539674780,12570,12570,12570,12570,0
20240618,153900,1539674780,12570,12570,12570,12570,0
20240618,153800,1539674780,12570,12570,12570,12570,0
20240618,153700,1539674780,12570,12570,12570,12570,0
20240618,153600,1539674780,12570,12570,12570,12570,0
20240618,153500,1539674780,12570,12570,12570,12570,0
20240618,153400,1539674780,12570,12570,12570,12570,0
20240618,153300,1539674780,12570,12570,12570,12570,0
20240618,153200,1539674780,12570,12570,12570,12570,0
20240618,153100,1539674780,12570,12570,12570,12570,0
20240618,153000,1539674780,12570,12570,12570,12570,436
20240618,152900,1534194260,12560,12560,12560,12560,0
20240618,152800,1534194260,12560,12560,12560,12560,0
20240618,152700,1534194260,12560,12560,12560,12560,0
20240618,152600,1534194260,12560,12560,12560,12560,0
20240618,152500,1534194260,12560,12560,12560,12560,0
20240618,152400,1534194260,12560,12560,12560,12560,0
20240618,152300,1534194260,12560,12560,12560,12560,0
20240618,152200,1534194260,12560,12560,12560,12560,0
20240618,152100,1534194260,12560,12560,12560,12560,0
20240618,152000,1534194260,12560,12560,12560,12560,0
20240618,151900,1534194260,12560,12560,12560,12560,132
20240618,151800,1532536340,12550,12530,12550,12530,104
20240618,151700,1531232600,12450,12450,12450,12450,2
20240618,151600,1531207700,12500,12500,12500,12500,38
20240618,151500,1530732700,12500,12500,12500,12440,331
20240618,151400,1526612750,12500,12490,12500,12490,75
20240618,151300,1525675510,12440,12420,12440,12410,178
20240618,151200,1523464110,12420,12430,12430,12420,52
20240618,151100,1522818140,12430,12440,12440,12430,201
20240618,151000,1520318130,12440,12460,12480,12430,215
20240618,150900,1517642750,12480,12540,12540,12480,306
20240618,150800,1513822490,12540,12540,12540,12540,0
20240618,150700,1513822490,12540,12530,12540,12530,24
20240618,150600,1513521550,12540,12500,12540,12430,756
20240618,150500,1504086260,12500,12510,12510,12500,139
20240618,150400,1502348010,12550,12550,12550,12550,23
20240618,150300,1502059360,12550,12550,12550,12550,0
20240618,150200,1502059360,12550,12550,12550,12550,1
20240618,150100,1502046810,12500,12500,12500,12500,0
20240618,150000,1502046810,12500,12540,12550,12500,56
20240618,145900,1501344960,12550,12500,12550,12500,2
20240618,145800,1501319910,12490,12490,12490,12490,508
20240618,145700,1494974990,12490,12490,12490,12490,66
20240618,145600,1494150650,12500,12510,12560,12500,558
20240618,145500,1487174980,12510,12520,12520,12510,80
20240618,145400,1486173770,12550,12560,12560,12550,92
20240618,145300,1485018370,12560,12560,12560,12560,21
20240618,145200,1484754610,12560,12550,12560,12550,38
20240618,145100,1484277410,12520,12520,12520,12520,10
20240618,145000,1484152210,12520,12520,12520,12520,0
20240618,144900,1484152210,12520,12520,12520,12520,1
20240618,144800,1484139690,12540,12540,12540,12520,381
20240618,144700,1479369530,12540,12540,12540,12540,0
20240618,144600,1479369530,12540,12520,12540,12520,15
20240618,144500,1479181630,12520,12520,12520,12520,321
20240618,144400,1475162710,12510,12510,12510,12510,0
20240618,144300,1475162710,12510,12510,12510,12510,0
20240618,144200,1475162710,12510,12510,12510,12510,39
20240618,144100,1474674820,12610,12610,12610,12610,0
20240618,144000,1474674820,12610,12610,12610,12610,0
20240618,143900,1474674820,12610,12610,12610,12610,0
20240618,143800,1474674820,12610,12610,12610,12610,1
20240618,143700,1474662210,12510,12510,12510,12510,0
20240618,143600,1474662210,12510,12510,12510,12510,0
20240618,143500,1474662210,12510,12510,12510,12510,0
20240618,143400,1474662210,12510,12610,12610,12500,30
20240618,143300,1474286880,12510,12510,12510,12510,2
20240618,143200,1474261860,12620,12620,12620,12620,1
20240618,143100,1474249240,12490,12490,12490,12490,119
20240618,143000,1472762930,12550,12490,12550,12490,43
20240618,142900,1472224420,12420,12470,12510,12420,617
20240618,142800,1464544680,12470,12490,12490,12470,350
20240618,142700,1460178480,12480,12510,12510,12480,191
20240618,142600,1457791600,12510,12560,12560,12510,523
20240618,142500,1451235370,12560,12630,12630,12560,29
20240618,142400,1450870030,12630,12640,12640,12630,44
20240618,142300,1450314270,12640,12640,12640,12640,8
20240618,142200,1450213150,12640,12630,12640,12630,163
20240618,142100,1448153810,12630,12610,12630,12610,21
20240618,142000,1447888660,12610,12630,12630,12610,9
20240618,141900,1447775010,12630,12630,12630,12630,119
20240618,141800,1446272040,12630,12630,12630,12630,162
20240618,141700,1444225980,12630,12630,12630,12630,11
20240618,141600,1444087050,12630,12630,12630,12630,10
20240618,141500,1443960750,12630,12520,12630,12520,14
20240618,141400,1443784120,12510,12580,12630,12510,84
20240618,141300,1442727740,12580,12520,12580,12520,41
20240618,141200,1442213600,12500,12500,12500,12500,0
20240618,141100,1442213600,12500,12490,12500,12490,206
20240618,141000,1439639840,12490,12490,12490,12490,20
20240618,140900,1439390040,12470,12470,12470,12470,0
20240618,140800,1439390040,12470,12530,12540,12470,241
20240618,140700,1436378240,12530,12500,12530,12480,107
20240618,140600,1435042460,12450,12470,12530,12450,404
20240618,140500,1429990450,12460,12630,12630,12430,1514
20240618,140400,1411116260,12590,12580,12590,12580,241
20240618,140300,1408082090,12580,12570,12580,12570,59
20240618,140200,1407340240,12560,12510,12560,12510,471
20240618,140100,1401440680,12510,12580,12580,12510,103
20240618,140000,1400149740,12580,12590,12590,12530,125
20240618,135900,1398578710,12640,12640,12640,12640,11
20240618,135800,1398439670,12530,12580,12660,12510,551
20240618,135700,1391520060,12580,12590,12650,12580,561
20240618,135600,1384459250,12580,12630,12660,12580,1654
20240618,135500,1363632710,12620,12530,12620,12520,788
20240618,135400,1353757630,12520,12760,12790,12490,3050
20240618,135300,1315357210,12790,12830,12840,12660,2474
20240618,135200,1283883590,12820,12760,12820,12750,631
20240618,135100,1275831240,12760,12790,12790,12720,647
20240618,135000,1267579240,12790,12810,12840,12710,787
20240618,134900,1257562620,12700,12850,12850,12660,2815
20240618,134800,1221596070,12860,12680,12890,12620,3179
20240618,134700,1181022520,12650,13270,13270,12550,5542
20240618,134600,1109254990,13260,13250,13330,13240,1079
20240618,134500,1094920780,13240,13550,13550,13170,3622
20240618,134400,1046788840,13540,13600,13600,13540,8168
20240618,134300,935917910,13610,13750,13780,13540,10511
20240618,134200,792637740,13670,13300,14000,12990,26856
20240618,134100,426504760,13490,13120,13490,12900,6704
20240618,134000,338100240,13080,13080,13080,13080,0
20240618,133900,338100240,13080,12520,13080,12500,8152
20240618,133800,233834140,12460,12460,12460,12460,0
20240618,133700,233834140,12460,12520,12520,12460,24
20240618,133600,233533900,12520,12480,12520,12480,421
20240618,133500,228271120,12460,12460,12460,12460,0
20240618,133400,228271120,12460,12460,12460,12460,1
20240618,133300,228258660,12440,12440,12440,12440,0
20240618,133200,228258660,12440,12440,12440,12440,5
20240618,133100,228196460,12440,12440,12440,12440,1
20240618,133000,228184020,12430,12430,12430,12430,8
20240618,132900,228084580,12420,12420,12420,12420,0
20240618,132800,228084580,12420,12420,12420,12420,1
20240618,132700,228072160,12420,12420,12420,12420,110
20240618,132600,226705960,12420,12420,12420,12420,0
20240618,132500,226705960,12420,12420,12420,12420,0
20240618,132400,226705960,12420,12420,12420,12420,0
20240618,132300,226705960,12420,12440,12440,12420,2
20240618,132200,226681100,12440,12440,12440,12440,56
20240618,132100,225984460,12510,12510,12510,12510,0
20240618,132000,225984460,12510,12440,12510,12440,3
20240618,131900,225947070,12440,12440,12440,12440,1
20240618,131800,225934630,12520,12520,12520,12520,0
20240618,131700,225934630,12520,12520,12520,12520,0
20240618,131600,225934630,12520,12520,12520,12520,1
20240618,131500,225922110,12500,12500,12500,12500,10
20240618,131400,225797110,12410,12490,12490,12410,192
20240618,131300,223406020,12490,12490,12490,12490,0
20240618,131200,223406020,12490,12490,12490,12490,0
20240618,131100,223406020,12490,12490,12490,12490,10
20240618,131000,223281120,12510,12510,12510,12510,3
20240618,130900,223243590,12510,12510,12510,12510,0
20240618,130800,223243590,12510,12510,12510,12510,0
20240618,130700,223243590,12510,12510,12510,12510,0
20240618,130600,223243590,12510,12510,12510,12510,8
20240618,130500,223143510,12510,12510,12510,12510,0
20240618,130400,223143510,12510,12510,12510,12510,0
20240618,130300,223143510,12510,12510,12510,12510,17
20240618,130200,222930840,12510,12510,12510,12510,2
20240618,130100,222905820,12510,12510,12510,12510,6
20240618,130000,222830760,12520,12520,12520,12520,310
20240618,125900,218949560,12560,12560,12560,12560,0
20240618,125800,218949560,12560,12550,12560,12550,50
20240618,125700,218321640,12560,12560,12560,12560,5
20240618,125600,218258840,12560,12560,12560,12560,0
20240618,125500,218258840,12560,12560,12560,12560,10
20240618,125400,218133240,12560,12560,12560,12560,0
20240618,125300,218133240,12560,12560,12560,12560,8
20240618,125200,218032760,12560,12560,12560,12560,2
20240618,125100,218007640,12520,12520,12520,12520,0
20240618,125000,218007640,12520,12520,12520,12520,0
20240618,124900,218007640,12520,12520,12520,12520,4
20240618,124800,217957560,12520,12520,12520,12520,0
20240618,124700,217957560,12520,12520,12520,12520,5
20240618,124600,217894960,12520,12520,12520,12520,0
20240618,124500,217894960,12520,12520,12520,12520,0
20240618,124400,217894960,12520,12520,12520,12520,5
20240618,124300,217832360,12520,12520,12520,12520,64
20240618,124200,217031080,12520,12530,12530,12520,10
20240618,124100,216905830,12570,12560,12570,12560,79
20240618,124000,215912810,12570,12570,12570,12570,1
20240618,123900,215900240,12570,12570,12570,12570,100
20240618,123800,214643240,12570,12570,12570,12570,0
20240618,123700,214643240,12570,12570,12570,12570,10
20240618,123600,214517540,12590,12590,12590,12590,0
20240618,123500,214517540,12590,12590,12590,12590,1
20240618,123400,214504950,12590,12520,12590,12520,46
20240618,123300,213925930,12520,12520,12520,12520,0
20240618,123200,213925930,12520,12540,12540,12520,343
20240618,123100,209626770,12540,12540,12540,12540,0
20240618,123000,209626770,12540,12540,12540,12540,22
20240618,122900,209350890,12540,12530,12540,12530,37
20240618,122800,208887130,12530,12530,12530,12530,82
20240618,122700,207859670,12540,12540,12540,12540,3
20240618,122600,207822050,12540,12540,12540,12540,10
20240618,122500,207696650,12540,12590,12590,12540,113
20240618,122400,206274130,12590,12590,12590,12590,0
20240618,122300,206274130,12590,12590,12590,12590,0
20240618,122200,206274130,12590,12590,12590,12590,29
20240618,122100,205909020,12570,12570,12570,12570,82
20240618,122000,204878280,12570,12570,12570,12570,19
20240618,121900,204639450,12570,12570,12570,12570,0
20240618,121800,204639450,12570,12570,12570,12570,0
20240618,121700,204639450,12570,12570,12570,12570,5
20240618,121600,204576600,12570,12570,12570,12570,2
20240618,121500,204551460,12580,12580,12580,12580,0
20240618,121400,204551460,12580,12580,12580,12580,54
20240618,121300,203872140,12540,12540,12540,12540,0
20240618,121200,203872140,12540,12540,12540,12540,0
20240618,121100,203872140,12540,12530,12540,12530,131
20240618,121000,202230690,12530,12530,12530,12530,1
20240618,120900,202218160,12540,12540,12540,12540,1
20240618,120800,202205620,12540,12540,12540,12540,0
20240618,120700,202205620,12540,12540,12540,12540,3
20240618,120600,202168000,12520,12520,12520,12520,40
20240618,120500,201667200,12520,12530,12530,12520,53
20240618,120400,201003630,12540,12540,12540,12540,0
20240618,120300,201003630,12540,12540,12540,12540,14
20240618,120200,200828070,12540,12540,12540,12540,0
20240618,120100,200828070,12540,12540,12540,12540,20
20240618,120000,200577270,12540,12540,12540,12540,0
20240618,115900,200577270,12540,12540,12540,12540,0
20240618,115800,200577270,12540,12540,12540,12540,0
20240618,115700,200577270,12540,12540,12540,12540,0
20240618,115600,200577270,12540,12540,12540,12540,0
20240618,115500,200577270,12540,12540,12540,12540,0
20240618,115400,200577270,12540,12540,12540,12540,0
20240618,115300,200577270,12540,12540,12540,12540,3
20240618,115200,200539650,12540,12540,12540,12540,68
20240618,115100,199686930,12540,12540,12540,12540,43
20240618,115000,199147710,12510,12510,12510,12510,100
20240618,114900,197896710,12510,12510,12510,12510,52
20240618,114800,197246190,12510,12510,12510,12510,0
20240618,114700,197246190,12510,12510,12510,12510,0
20240618,114600,197246190,12510,12510,12510,12510,0
20240618,114500,197246190,12510,12510,12510,12510,0
20240618,114400,197246190,12510,12510,12510,12510,0
20240618,114300,197246190,12510,12510,12510,12510,0
20240618,114200,197246190,12510,12510,12510,12510,0
20240618,114100,197246190,12510,12510,12510,12510,52
20240618,114000,196595670,12460,12460,12460,12460,8
20240618,113900,196495990,12460,12460,12460,12460,0
20240618,113800,196495990,12460,12460,12460,12460,1
20240618,113700,196483530,12460,12460,12460,12460,11
20240618,113600,196346470,12460,12460,12460,12460,23
20240618,113500,196059890,12460,12460,12460,12460,0
20240618,113400,196059890,12460,12460,12460,12460,0
20240618,113300,196059890,12460,12460,12460,12460,0
20240618,113200,196059890,12460,12460,12460,12460,0
20240618,113100,196059890,12460,12480,12480,12460,54
20240618,113000,195386690,12510,12510,12510,12510,10
20240618,112900,195261590,12480,12480,12480,12480,0
20240618,112800,195261590,12480,12480,12480,12480,4
20240618,112700,195211670,12510,12510,12510,12510,0
20240618,112600,195211670,12510,12510,12510,12510,3
20240618,112500,195174140,12480,12480,12480,12480,0
20240618,112400,195174140,12480,12500,12500,12480,100
20240618,112300,193925940,12510,12510,12510,12510,0
20240618,112200,193925940,12510,12510,12510,12510,0
20240618,112100,193925940,12510,12510,12510,12510,0
20240618,112000,193925940,12510,12510,12510,12510,0
20240618,111900,193925940,12510,12510,12510,12510,101
20240618,111800,192662430,12510,12510,12510,12510,0
20240618,111700,192662430,12510,12510,12510,12510,0
20240618,111600,192662430,12510,12540,12540,12510,159
20240618,111500,190670780,12540,12540,12540,12540,0
20240618,111400,190670780,12540,12540,12540,12540,2
20240618,111300,190645700,12530,12540,12540,12530,305
20240618,111200,186821050,12540,12540,12540,12540,8
20240618,111100,186720730,12540,12540,12540,12540,61
20240618,111000,185955790,12600,12590,12600,12590,100
20240618,110900,184696620,12540,12540,12540,12540,0
20240618,110800,184696620,12540,12540,12540,12540,0
20240618,110700,184696620,12540,12540,12540,12540,847
20240618,110600,174075240,12540,12540,12540,12540,20
20240618,110500,173824440,12540,12540,12540,12540,10
20240618,110400,173699040,12540,12550,12550,12540,40
20240618,110300,173197120,12550,12550,12550,12550,10
20240618,110200,173071620,12550,12550,12550,12550,0
20240618,110100,173071620,12550,12550,12550,12550,90
20240618,110000,171942120,12540,12540,12540,12540,100
20240618,105900,170688120,12580,12580,12580,12580,70
20240618,105800,169807520,12600,12600,12600,12600,0
20240618,105700,169807520,12600,12600,12600,12600,0
20240618,105600,169807520,12600,12590,12600,12590,51
20240618,105500,169164930,12580,12560,12580,12540,111
20240618,105400,167770810,12540,12550,12550,12540,221
20240618,105300,164999000,12550,12570,12570,12550,105
20240618,105200,163681130,12570,12690,12690,12570,520
20240618,105100,157092050,12690,12580,12690,12570,527
20240618,105000,150423760,12600,12550,12600,12550,198
20240618,104900,147932940,12550,12550,12550,12530,580
20240618,104800,140655960,12550,12520,12550,12520,3
20240618,104700,140618350,12470,12470,12510,12470,2108
20240618,104600,114278750,12470,12470,12470,12470,3
20240618,104500,114241340,12480,12450,12480,12450,263
20240618,104400,110960050,12430,12440,12440,12430,80
20240618,104300,109965580,12450,12450,12450,12450,2
20240618,104200,109940680,12450,12450,12450,12450,10
20240618,104100,109816180,12450,12450,12450,12450,0
20240618,104000,109816180,12450,12450,12450,12450,70
20240618,103900,108944680,12450,12450,12450,12450,0
20240618,103800,108944680,12450,12450,12450,12450,164
20240618,103700,106902880,12450,12450,12450,12450,55
20240618,103600,106218130,12450,12450,12450,12450,0
20240618,103500,106218130,12450,12450,12450,12450,100
20240618,103400,104973130,12450,12450,12450,12450,0
20240618,103300,104973130,12450,12460,12460,12450,2
20240618,103200,104948220,12420,12420,12420,12420,0
20240618,103100,104948220,12420,12420,12420,12420,0
20240618,103000,104948220,12420,12480,12480,12420,135
20240618,102900,103271460,12480,12440,12480,12440,91
20240618,102800,102137260,12440,12440,12440,12440,15
20240618,102700,101950660,12440,12480,12480,12440,18
20240618,102600,101726340,12480,12480,12480,12480,0
20240618,102500,101726340,12480,12480,12480,12480,10
20240618,102400,101601540,12490,12490,12490,12490,30
20240618,102300,101226840,12490,12480,12490,12480,295
20240618,102200,97542300,12490,12480,12490,12480,79
20240618,102100,96556250,12480,12450,12480,12450,273
20240618,102000,93149910,12390,12380,12390,12380,6
20240618,101900,93075620,12380,12380,12380,12380,84
20240618,101800,92035700,12380,12380,12380,12380,8
20240618,101700,91936660,12380,12380,12380,12380,0
20240618,101600,91936660,12380,12380,12380,12380,0
20240618,101500,91936660,12380,12390,12390,12380,10
20240618,101400,91812830,12380,12380,12380,12380,15
20240618,101300,91627130,12470,12470,12470,12470,11
20240618,101200,91489960,12390,12390,12390,12390,0
20240618,101100,91489960,12390,12390,12400,12390,12
20240618,101000,91341270,12390,12390,12390,12390,1
20240618,100900,91328880,12390,12390,12390,12390,1
20240618,100800,91316490,12380,12380,12380,12380,0
20240618,100700,91316490,12380,12380,12380,12380,4
20240618,100600,91266970,12490,12450,12490,12380,65
20240618,100500,90457340,12450,12450,12450,12450,5
20240618,100400,90395090,12450,12480,12500,12450,357
20240618,100300,85936760,12490,12490,12490,12490,3
20240618,100200,85899290,12490,12400,12490,12400,1222
20240618,100100,70715990,12390,12390,12390,12390,101
20240618,100000,69464600,12390,12370,12390,12370,2
20240618,095900,69439840,12400,12380,12400,12380,146
20240618,095800,67629480,12380,12330,12380,12330,112
20240618,095700,66243870,12380,12380,12380,12380,63
20240618,095600,65463930,12380,12330,12380,12330,26
20240618,095500,65143300,12330,12330,12330,12330,20
20240618,095400,64896700,12330,12290,12330,12290,1795
20240618,095300,42807540,12250,12250,12250,12250,173
20240618,095200,40688290,12220,12220,12220,12220,10
20240618,095100,40566090,12220,12220,12220,12220,54
20240618,095000,39906210,12220,12220,12220,12220,44
20240618,094900,39368530,12230,12220,12290,12220,24
20240618,094800,39075010,12250,12250,12250,12250,95
20240618,094700,37911260,12290,12290,12290,12290,5
20240618,094600,37849810,12250,12250,12250,12250,10
20240618,094500,37727310,12300,12290,12300,12290,12
20240618,094400,37579720,12280,12280,12280,12280,0
20240618,094300,37579720,12280,12250,12330,12250,179
20240618,094200,35380380,12250,12330,12330,12250,80
20240618,094100,34394150,12210,12330,12380,12210,10
20240618,094000,34270720,12380,12390,12400,12380,97
20240618,093900,33068270,12380,12380,12380,12380,33
20240618,093800,32659730,12390,12300,12390,12300,213
20240618,093700,30021930,12380,12300,12380,12300,80
20240618,093600,29035640,12230,12310,12360,12230,176
20240618,093500,26869950,12380,12230,12390,12120,339
20240618,093400,22706590,12230,12190,12230,12190,392
20240618,093300,17913980,12200,12120,12200,12120,782
20240618,093200,8387100,12110,12150,12150,12110,21
20240618,093100,8132150,12150,12150,12150,12150,0
20240618,093000,8132150,12150,12150,12150,12150,0
20240618,092900,8132150,12150,12150,12150,12150,12
20240618,092800,7986350,12190,12190,12190,12190,1
20240618,092700,7974160,12200,12180,12200,12180,82
20240618,092600,6974000,12150,12150,12150,12150,0
20240618,092500,6974000,12150,12150,12150,12150,2
20240618,092400,6949700,12150,12150,12150,12150,0
20240618,092300,6949700,12150,12150,12150,12150,3
20240618,092200,6913250,12150,12150,12150,12150,0
20240618,092100,6913250,12150,12150,12150,12150,2
20240618,092000,6888950,12100,12100,12100,12100,0
20240618,091900,6888950,12100,12100,12100,12100,10
20240618,091800,6767950,12060,12060,12060,12060,1
20240618,091700,6755890,12190,12190,12190,12190,20
20240618,091600,6512090,12190,12080,12200,12080,120
20240618,091500,5048890,12030,12030,12030,12030,0
20240618,091400,5048890,12030,12030,12030,12030,40
20240618,091300,4567690,12030,12030,12030,12030,59
20240618,091200,3857920,12030,12040,12040,12030,2
20240618,091100,3833850,12040,12040,12040,12040,2
20240618,091000,3809770,12200,12190,12200,12190,82
20240618,090900,2809410,12200,12070,12200,12070,41
20240618,090800,2312810,12070,12010,12070,12010,113
20240618,090700,955300,12000,12000,12000,12000,31
20240618,090600,583300,11900,11900,11900,11900,0
20240618,090500,583300,11900,11950,11950,11900,12
20240618,090400,440300,11900,11900,11900,11900,0
20240618,090300,440300,11900,11900,11900,11900,0
20240618,090200,440300,11900,11900,11900,11900,0
20240618,090100,440300,11900,11900,11900,11900,0
20240618,090000,440300,11900,11900,11900,11900,37