KissMeData/331920/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,211000,9851880,3480,3480,3480,3480,437
20240618,210900,9851880,3480,3480,3480,3480,0
20240618,210800,9851880,3480,3480,3480,3480,0
20240618,210700,9851880,3480,3480,3480,3480,0
20240618,210600,9851880,3480,3480,3480,3480,0
20240618,210500,9851880,3480,3480,3480,3480,0
20240618,210400,9851880,3480,3480,3480,3480,0
20240618,210300,9851880,3480,3480,3480,3480,0
20240618,210200,9851880,3480,3480,3480,3480,0
20240618,210100,9851880,3480,3480,3480,3480,0
20240618,210000,9851880,3480,3480,3480,3480,0
20240618,205900,9851880,3480,3480,3480,3480,0
20240618,205800,9851880,3480,3480,3480,3480,0
20240618,205700,9851880,3480,3480,3480,3480,0
20240618,205600,9851880,3480,3480,3480,3480,0
20240618,205500,9851880,3480,3480,3480,3480,0
20240618,205400,9851880,3480,3480,3480,3480,0
20240618,205300,9851880,3480,3480,3480,3480,0
20240618,205200,9851880,3480,3480,3480,3480,0
20240618,205100,9851880,3480,3480,3480,3480,0
20240618,205000,9851880,3480,3480,3480,3480,0
20240618,204900,9851880,3480,3480,3480,3480,0
20240618,204800,9851880,3480,3480,3480,3480,0
20240618,204700,9851880,3480,3480,3480,3480,0
20240618,204600,9851880,3480,3480,3480,3480,0
20240618,204500,9851880,3480,3480,3480,3480,0
20240618,204400,9851880,3480,3480,3480,3480,0
20240618,204300,9851880,3480,3480,3480,3480,0
20240618,204200,9851880,3480,3480,3480,3480,0
20240618,204100,9851880,3480,3480,3480,3480,0
20240618,204000,9851880,3480,3480,3480,3480,437
20240618,203900,9851880,3480,3480,3480,3480,0
20240618,203800,9851880,3480,3480,3480,3480,0
20240618,203700,9851880,3480,3480,3480,3480,0
20240618,203600,9851880,3480,3480,3480,3480,0
20240618,203500,9851880,3480,3480,3480,3480,0
20240618,203400,9851880,3480,3480,3480,3480,0
20240618,203300,9851880,3480,3480,3480,3480,0
20240618,203200,9851880,3480,3480,3480,3480,0
20240618,203100,9851880,3480,3480,3480,3480,0
20240618,203000,9851880,3480,3480,3480,3480,0
20240618,202900,9851880,3480,3480,3480,3480,0
20240618,202800,9851880,3480,3480,3480,3480,0
20240618,202700,9851880,3480,3480,3480,3480,0
20240618,202600,9851880,3480,3480,3480,3480,0
20240618,202500,9851880,3480,3480,3480,3480,0
20240618,202400,9851880,3480,3480,3480,3480,0
20240618,202300,9851880,3480,3480,3480,3480,0
20240618,202200,9851880,3480,3480,3480,3480,0
20240618,202100,9851880,3480,3480,3480,3480,0
20240618,202000,9851880,3480,3480,3480,3480,0
20240618,201900,9851880,3480,3480,3480,3480,0
20240618,201800,9851880,3480,3480,3480,3480,0
20240618,201700,9851880,3480,3480,3480,3480,0
20240618,201600,9851880,3480,3480,3480,3480,0
20240618,201500,9851880,3480,3480,3480,3480,0
20240618,201400,9851880,3480,3480,3480,3480,0
20240618,201300,9851880,3480,3480,3480,3480,0
20240618,201200,9851880,3480,3480,3480,3480,0
20240618,201100,9851880,3480,3480,3480,3480,0
20240618,201000,9851880,3480,3480,3480,3480,437
20240618,200900,9851880,3480,3480,3480,3480,0
20240618,200800,9851880,3480,3480,3480,3480,0
20240618,200700,9851880,3480,3480,3480,3480,0
20240618,200600,9851880,3480,3480,3480,3480,0
20240618,200500,9851880,3480,3480,3480,3480,0
20240618,200400,9851880,3480,3480,3480,3480,0
20240618,200300,9851880,3480,3480,3480,3480,0
20240618,200200,9851880,3480,3480,3480,3480,0
20240618,200100,9851880,3480,3480,3480,3480,0
20240618,200000,9851880,3480,3480,3480,3480,0
20240618,195900,9851880,3480,3480,3480,3480,0
20240618,195800,9851880,3480,3480,3480,3480,0
20240618,195700,9851880,3480,3480,3480,3480,0
20240618,195600,9851880,3480,3480,3480,3480,0
20240618,195500,9851880,3480,3480,3480,3480,0
20240618,195400,9851880,3480,3480,3480,3480,0
20240618,195300,9851880,3480,3480,3480,3480,0
20240618,195200,9851880,3480,3480,3480,3480,0
20240618,195100,9851880,3480,3480,3480,3480,0
20240618,195000,9851880,3480,3480,3480,3480,0
20240618,194900,9851880,3480,3480,3480,3480,0
20240618,194800,9851880,3480,3480,3480,3480,0
20240618,194700,9851880,3480,3480,3480,3480,0
20240618,194600,9851880,3480,3480,3480,3480,0
20240618,194500,9851880,3480,3480,3480,3480,0
20240618,194400,9851880,3480,3480,3480,3480,0
20240618,194300,9851880,3480,3480,3480,3480,0
20240618,194200,9851880,3480,3480,3480,3480,0
20240618,194100,9851880,3480,3480,3480,3480,0
20240618,194000,9851880,3480,3480,3480,3480,437
20240618,193900,9851880,3480,3480,3480,3480,0
20240618,193800,9851880,3480,3480,3480,3480,0
20240618,193700,9851880,3480,3480,3480,3480,0
20240618,193600,9851880,3480,3480,3480,3480,0
20240618,193500,9851880,3480,3480,3480,3480,0
20240618,193400,9851880,3480,3480,3480,3480,0
20240618,193300,9851880,3480,3480,3480,3480,0
20240618,193200,9851880,3480,3480,3480,3480,0
20240618,193100,9851880,3480,3480,3480,3480,0
20240618,193000,9851880,3480,3480,3480,3480,0
20240618,192900,9851880,3480,3480,3480,3480,0
20240618,192800,9851880,3480,3480,3480,3480,0
20240618,192700,9851880,3480,3480,3480,3480,0
20240618,192600,9851880,3480,3480,3480,3480,0
20240618,192500,9851880,3480,3480,3480,3480,0
20240618,192400,9851880,3480,3480,3480,3480,0
20240618,192300,9851880,3480,3480,3480,3480,0
20240618,192200,9851880,3480,3480,3480,3480,0
20240618,192100,9851880,3480,3480,3480,3480,0
20240618,192000,9851880,3480,3480,3480,3480,0
20240618,191900,9851880,3480,3480,3480,3480,0
20240618,191800,9851880,3480,3480,3480,3480,0
20240618,191700,9851880,3480,3480,3480,3480,0
20240618,191600,9851880,3480,3480,3480,3480,0
20240618,191500,9851880,3480,3480,3480,3480,0
20240618,191400,9851880,3480,3480,3480,3480,0
20240618,191300,9851880,3480,3480,3480,3480,0
20240618,191200,9851880,3480,3480,3480,3480,0
20240618,191100,9851880,3480,3480,3480,3480,0
20240618,191000,9851880,3480,3480,3480,3480,437
20240618,190900,9851880,3480,3480,3480,3480,0
20240618,190800,9851880,3480,3480,3480,3480,0
20240618,190700,9851880,3480,3480,3480,3480,0
20240618,190600,9851880,3480,3480,3480,3480,0
20240618,190500,9851880,3480,3480,3480,3480,0
20240618,190400,9851880,3480,3480,3480,3480,0
20240618,190300,9851880,3480,3480,3480,3480,0
20240618,190200,9851880,3480,3480,3480,3480,0
20240618,190100,9851880,3480,3480,3480,3480,0
20240618,190000,9851880,3480,3480,3480,3480,0
20240618,185900,9851880,3480,3480,3480,3480,0
20240618,185800,9851880,3480,3480,3480,3480,0
20240618,185700,9851880,3480,3480,3480,3480,0
20240618,185600,9851880,3480,3480,3480,3480,0
20240618,185500,9851880,3480,3480,3480,3480,0
20240618,185400,9851880,3480,3480,3480,3480,0
20240618,185300,9851880,3480,3480,3480,3480,0
20240618,185200,9851880,3480,3480,3480,3480,0
20240618,185100,9851880,3480,3480,3480,3480,0
20240618,185000,9851880,3480,3480,3480,3480,0
20240618,184900,9851880,3480,3480,3480,3480,0
20240618,184800,9851880,3480,3480,3480,3480,0
20240618,184700,9851880,3480,3480,3480,3480,0
20240618,184600,9851880,3480,3480,3480,3480,0
20240618,184500,9851880,3480,3480,3480,3480,0
20240618,184400,9851880,3480,3480,3480,3480,0
20240618,184300,9851880,3480,3480,3480,3480,0
20240618,184200,9851880,3480,3480,3480,3480,0
20240618,184100,9851880,3480,3480,3480,3480,0
20240618,184000,9851880,3480,3480,3480,3480,437
20240618,183900,9851880,3480,3480,3480,3480,0
20240618,183800,9851880,3480,3480,3480,3480,0
20240618,183700,9851880,3480,3480,3480,3480,0
20240618,183600,9851880,3480,3480,3480,3480,0
20240618,183500,9851880,3480,3480,3480,3480,0
20240618,183400,9851880,3480,3480,3480,3480,0
20240618,183300,9851880,3480,3480,3480,3480,0
20240618,183200,9851880,3480,3480,3480,3480,0
20240618,183100,9851880,3480,3480,3480,3480,0
20240618,183000,9851880,3480,3480,3480,3480,0
20240618,182900,9851880,3480,3480,3480,3480,0
20240618,182800,9851880,3480,3480,3480,3480,0
20240618,182700,9851880,3480,3480,3480,3480,0
20240618,182600,9851880,3480,3480,3480,3480,0
20240618,182500,9851880,3480,3480,3480,3480,0
20240618,182400,9851880,3480,3480,3480,3480,0
20240618,182300,9851880,3480,3480,3480,3480,0
20240618,182200,9851880,3480,3480,3480,3480,0
20240618,182100,9851880,3480,3480,3480,3480,0
20240618,182000,9851880,3480,3480,3480,3480,0
20240618,181900,9851880,3480,3480,3480,3480,0
20240618,181800,9851880,3480,3480,3480,3480,0
20240618,181700,9851880,3480,3480,3480,3480,0
20240618,181600,9851880,3480,3480,3480,3480,0
20240618,181500,9851880,3480,3480,3480,3480,0
20240618,181400,9851880,3480,3480,3480,3480,0
20240618,181300,9851880,3480,3480,3480,3480,0
20240618,181200,9851880,3480,3480,3480,3480,0
20240618,181100,9851880,3480,3480,3480,3480,0
20240618,181000,9851880,3480,3480,3480,3480,437
20240618,180900,9851880,3480,3480,3480,3480,0
20240618,180800,9851880,3480,3480,3480,3480,0
20240618,180700,9851880,3480,3480,3480,3480,0
20240618,180600,9851880,3480,3480,3480,3480,0
20240618,180500,9851880,3480,3480,3480,3480,0
20240618,180400,9851880,3480,3480,3480,3480,0
20240618,180300,9851880,3480,3480,3480,3480,0
20240618,180200,9851880,3480,3480,3480,3480,0
20240618,180100,9851880,3480,3480,3480,3480,0
20240618,180000,9851880,3480,3480,3480,3480,0
20240618,175900,9851880,3480,3480,3480,3480,0
20240618,175800,9851880,3480,3480,3480,3480,0
20240618,175700,9851880,3480,3480,3480,3480,0
20240618,175600,9851880,3480,3480,3480,3480,0
20240618,175500,9851880,3480,3480,3480,3480,0
20240618,175400,9851880,3480,3480,3480,3480,0
20240618,175300,9851880,3480,3480,3480,3480,0
20240618,175200,9851880,3480,3480,3480,3480,0
20240618,175100,9851880,3480,3480,3480,3480,0
20240618,175000,9851880,3480,3480,3480,3480,0
20240618,174900,9851880,3480,3480,3480,3480,0
20240618,174800,9851880,3480,3480,3480,3480,0
20240618,174700,9851880,3480,3480,3480,3480,0
20240618,174600,9851880,3480,3480,3480,3480,0
20240618,174500,9851880,3480,3480,3480,3480,0
20240618,174400,9851880,3480,3480,3480,3480,0
20240618,174300,9851880,3480,3480,3480,3480,0
20240618,174200,9851880,3480,3480,3480,3480,0
20240618,174100,9851880,3480,3480,3480,3480,0
20240618,174000,9851880,3480,3480,3480,3480,437
20240618,173900,9851880,3480,3480,3480,3480,0
20240618,173800,9851880,3480,3480,3480,3480,0
20240618,173700,9851880,3480,3480,3480,3480,0
20240618,173600,9851880,3480,3480,3480,3480,0
20240618,173500,9851880,3480,3480,3480,3480,0
20240618,173400,9851880,3480,3480,3480,3480,0
20240618,173300,9851880,3480,3480,3480,3480,0
20240618,173200,9851880,3480,3480,3480,3480,0
20240618,173100,9851880,3480,3480,3480,3480,0
20240618,173000,9851880,3480,3480,3480,3480,0
20240618,172900,9851880,3480,3480,3480,3480,0
20240618,172800,9851880,3480,3480,3480,3480,0
20240618,172700,9851880,3480,3480,3480,3480,0
20240618,172600,9851880,3480,3480,3480,3480,0
20240618,172500,9851880,3480,3480,3480,3480,0
20240618,172400,9851880,3480,3480,3480,3480,0
20240618,172300,9851880,3480,3480,3480,3480,0
20240618,172200,9851880,3480,3480,3480,3480,0
20240618,172100,9851880,3480,3480,3480,3480,0
20240618,172000,9851880,3480,3480,3480,3480,0
20240618,171900,9851880,3480,3480,3480,3480,0
20240618,171800,9851880,3480,3480,3480,3480,0
20240618,171700,9851880,3480,3480,3480,3480,0
20240618,171600,9851880,3480,3480,3480,3480,0
20240618,171500,9851880,3480,3480,3480,3480,0
20240618,171400,9851880,3480,3480,3480,3480,0
20240618,171300,9851880,3480,3480,3480,3480,0
20240618,171200,9851880,3480,3480,3480,3480,0
20240618,171100,9851880,3480,3480,3480,3480,0
20240618,171000,9851880,3480,3480,3480,3480,437
20240618,170900,9851880,3480,3480,3480,3480,0
20240618,170800,9851880,3480,3480,3480,3480,0
20240618,170700,9851880,3480,3480,3480,3480,0
20240618,170600,9851880,3480,3480,3480,3480,0
20240618,170500,9851880,3480,3480,3480,3480,0
20240618,170400,9851880,3480,3480,3480,3480,0
20240618,170300,9851880,3480,3480,3480,3480,0
20240618,170200,9851880,3480,3480,3480,3480,0
20240618,170100,9851880,3480,3480,3480,3480,0
20240618,170000,9851880,3480,3480,3480,3480,0
20240618,165900,9851880,3480,3480,3480,3480,0
20240618,165800,9851880,3480,3480,3480,3480,0
20240618,165700,9851880,3480,3480,3480,3480,0
20240618,165600,9851880,3480,3480,3480,3480,0
20240618,165500,9851880,3480,3480,3480,3480,0
20240618,165400,9851880,3480,3480,3480,3480,0
20240618,165300,9851880,3480,3480,3480,3480,0
20240618,165200,9851880,3480,3480,3480,3480,0
20240618,165100,9851880,3480,3480,3480,3480,0
20240618,165000,9851880,3480,3480,3480,3480,0
20240618,164900,9851880,3480,3480,3480,3480,0
20240618,164800,9851880,3480,3480,3480,3480,0
20240618,164700,9851880,3480,3480,3480,3480,0
20240618,164600,9851880,3480,3480,3480,3480,0
20240618,164500,9851880,3480,3480,3480,3480,0
20240618,164400,9851880,3480,3480,3480,3480,0
20240618,164300,9851880,3480,3480,3480,3480,0
20240618,164200,9851880,3480,3480,3480,3480,0
20240618,164100,9851880,3480,3480,3480,3480,0
20240618,164000,9851880,3480,3480,3480,3480,437
20240618,163900,9851880,3480,3480,3480,3480,0
20240618,163800,9851880,3480,3480,3480,3480,0
20240618,163700,9851880,3480,3480,3480,3480,0
20240618,163600,9851880,3480,3480,3480,3480,0
20240618,163500,9851880,3480,3480,3480,3480,0
20240618,163400,9851880,3480,3480,3480,3480,0
20240618,163300,9851880,3480,3480,3480,3480,0
20240618,163200,9851880,3480,3480,3480,3480,0
20240618,163100,9851880,3480,3480,3480,3480,0
20240618,163000,9851880,3480,3480,3480,3480,0
20240618,162900,9851880,3480,3480,3480,3480,0
20240618,162800,9851880,3480,3480,3480,3480,0
20240618,162700,9851880,3480,3480,3480,3480,0
20240618,162600,9851880,3480,3480,3480,3480,0
20240618,162500,9851880,3480,3480,3480,3480,0
20240618,162400,9851880,3480,3480,3480,3480,0
20240618,162300,9851880,3480,3480,3480,3480,0
20240618,162200,9851880,3480,3480,3480,3480,0
20240618,162100,9851880,3480,3480,3480,3480,0
20240618,162000,9851880,3480,3480,3480,3480,0
20240618,161900,9851880,3480,3480,3480,3480,0
20240618,161800,9851880,3480,3480,3480,3480,0
20240618,161700,9851880,3480,3480,3480,3480,0
20240618,161600,9851880,3480,3480,3480,3480,0
20240618,161500,9851880,3480,3480,3480,3480,0
20240618,161400,9851880,3480,3480,3480,3480,0
20240618,161300,9851880,3480,3480,3480,3480,0
20240618,161200,9851880,3480,3480,3480,3480,0
20240618,161100,9851880,3480,3480,3480,3480,0
20240618,161000,9851880,3480,3480,3480,3480,437
20240618,160900,9851880,3480,3480,3480,3480,0
20240618,160800,9851880,3480,3480,3480,3480,0
20240618,160700,9851880,3480,3480,3480,3480,0
20240618,160600,9851880,3480,3480,3480,3480,0
20240618,160500,9851880,3480,3480,3480,3480,0
20240618,160400,9851880,3480,3480,3480,3480,0
20240618,160300,9851880,3480,3480,3480,3480,0
20240618,160200,9851880,3480,3480,3480,3480,0
20240618,160100,9851880,3480,3480,3480,3480,0
20240618,160000,9851880,3480,3480,3480,3480,0
20240618,155900,9851880,3480,3480,3480,3480,0
20240618,155800,9851880,3480,3480,3480,3480,0
20240618,155700,9851880,3480,3480,3480,3480,0
20240618,155600,9851880,3480,3480,3480,3480,0
20240618,155500,9851880,3480,3480,3480,3480,0
20240618,155400,9851880,3480,3480,3480,3480,0
20240618,155300,9851880,3480,3480,3480,3480,0
20240618,155200,9851880,3480,3480,3480,3480,0
20240618,155100,9851880,3480,3480,3480,3480,0
20240618,155000,9851880,3480,3480,3480,3480,0
20240618,154900,9851880,3480,3480,3480,3480,0
20240618,154800,9851880,3480,3480,3480,3480,0
20240618,154700,9851880,3480,3480,3480,3480,0
20240618,154600,9851880,3480,3480,3480,3480,0
20240618,154500,9851880,3480,3480,3480,3480,0
20240618,154400,9851880,3480,3480,3480,3480,0
20240618,154300,9851880,3480,3480,3480,3480,0
20240618,154200,9851880,3480,3480,3480,3480,0
20240618,154100,9851880,3480,3480,3480,3480,0
20240618,154000,9851880,3480,3480,3480,3480,437
20240618,153900,9851880,3480,3480,3480,3480,0
20240618,153800,9851880,3480,3480,3480,3480,0
20240618,153700,9851880,3480,3480,3480,3480,0
20240618,153600,9851880,3480,3480,3480,3480,0
20240618,153500,9851880,3480,3480,3480,3480,0
20240618,153400,9851880,3480,3480,3480,3480,0
20240618,153300,9851880,3480,3480,3480,3480,0
20240618,153200,9851880,3480,3480,3480,3480,0
20240618,153100,9851880,3480,3480,3480,3480,0
20240618,153000,9851880,3480,3480,3480,3480,437
20240618,152900,8331120,3505,3505,3505,3505,0
20240618,152800,8331120,3505,3505,3505,3505,0
20240618,152700,8331120,3505,3505,3505,3505,0
20240618,152600,8331120,3505,3505,3505,3505,0
20240618,152500,8331120,3505,3505,3505,3505,0
20240618,152400,8331120,3505,3505,3505,3505,0
20240618,152300,8331120,3505,3505,3505,3505,0
20240618,152200,8331120,3505,3505,3505,3505,0
20240618,152100,8331120,3505,3505,3505,3505,0
20240618,152000,8331120,3505,3505,3505,3505,0
20240618,151900,8331120,3505,3505,3505,3505,144
20240618,151800,7826400,3480,3480,3480,3480,0
20240618,151700,7826400,3480,3480,3480,3480,147
20240618,151600,7314840,3485,3485,3485,3485,199
20240618,151500,6621325,3505,3505,3505,3505,0
20240618,151400,6621325,3505,3505,3505,3505,0
20240618,151300,6621325,3505,3505,3505,3505,0
20240618,151200,6621325,3505,3505,3505,3505,1
20240618,151100,6617820,3490,3490,3490,3490,0
20240618,151000,6617820,3490,3490,3490,3490,1
20240618,150900,6614330,3485,3485,3485,3485,0
20240618,150800,6614330,3485,3485,3485,3485,0
20240618,150700,6614330,3485,3485,3485,3485,0
20240618,150600,6614330,3485,3485,3485,3485,0
20240618,150500,6614330,3485,3485,3485,3485,0
20240618,150400,6614330,3485,3485,3485,3485,0
20240618,150300,6614330,3485,3485,3485,3485,11
20240618,150200,6575995,3505,3505,3505,3505,0
20240618,150100,6575995,3505,3505,3505,3505,0
20240618,150000,6575995,3505,3505,3505,3505,0
20240618,145900,6575995,3505,3505,3505,3505,0
20240618,145800,6575995,3505,3505,3505,3505,0
20240618,145700,6575995,3505,3505,3505,3505,0
20240618,145600,6575995,3505,3505,3505,3505,0
20240618,145500,6575995,3505,3505,3505,3505,0
20240618,145400,6575995,3505,3505,3505,3505,0
20240618,145300,6575995,3505,3505,3505,3505,10
20240618,145200,6540945,3505,3505,3505,3505,0
20240618,145100,6540945,3505,3505,3505,3505,10
20240618,145000,6505895,3505,3505,3505,3505,0
20240618,144900,6505895,3505,3505,3505,3505,1
20240618,144800,6502390,3485,3485,3485,3485,0
20240618,144700,6502390,3485,3485,3485,3485,0
20240618,144600,6502390,3485,3485,3485,3485,0
20240618,144500,6502390,3485,3485,3485,3485,11
20240618,144400,6464055,3505,3505,3505,3505,0
20240618,144300,6464055,3505,3505,3505,3505,2
20240618,144200,6457045,3505,3505,3505,3505,0
20240618,144100,6457045,3505,3505,3505,3505,0
20240618,144000,6457045,3505,3505,3505,3505,2
20240618,143900,6450035,3505,3505,3505,3505,0
20240618,143800,6450035,3505,3505,3505,3505,0
20240618,143700,6450035,3505,3505,3505,3505,0
20240618,143600,6450035,3505,3505,3505,3505,0
20240618,143500,6450035,3505,3505,3505,3505,0
20240618,143400,6450035,3505,3505,3505,3505,0
20240618,143300,6450035,3505,3505,3505,3505,0
20240618,143200,6450035,3505,3505,3505,3505,0
20240618,143100,6450035,3505,3505,3505,3505,0
20240618,143000,6450035,3505,3505,3505,3505,0
20240618,142900,6450035,3505,3505,3505,3505,1
20240618,142800,6446530,3490,3490,3490,3490,0
20240618,142700,6446530,3490,3490,3490,3490,0
20240618,142600,6446530,3490,3490,3490,3490,0
20240618,142500,6446530,3490,3490,3490,3490,0
20240618,142400,6446530,3490,3490,3490,3490,1
20240618,142300,6443040,3505,3505,3505,3505,0
20240618,142200,6443040,3505,3505,3505,3505,0
20240618,142100,6443040,3505,3505,3505,3505,1
20240618,142000,6439535,3490,3490,3490,3490,10
20240618,141900,6404635,3490,3490,3490,3490,3
20240618,141800,6394165,3490,3490,3490,3490,0
20240618,141700,6394165,3490,3490,3490,3490,0
20240618,141600,6394165,3490,3490,3490,3490,8
20240618,141500,6366245,3505,3505,3505,3505,0
20240618,141400,6366245,3505,3505,3505,3505,0
20240618,141300,6366245,3505,3505,3505,3505,0
20240618,141200,6366245,3505,3505,3505,3505,0
20240618,141100,6366245,3505,3505,3505,3505,0
20240618,141000,6366245,3505,3505,3505,3505,0
20240618,140900,6366245,3505,3505,3505,3505,0
20240618,140800,6366245,3505,3505,3505,3505,0
20240618,140700,6366245,3505,3505,3505,3505,0
20240618,140600,6366245,3505,3505,3505,3505,0
20240618,140500,6366245,3505,3505,3505,3505,0
20240618,140400,6366245,3505,3505,3505,3505,0
20240618,140300,6366245,3505,3505,3505,3505,0
20240618,140200,6366245,3505,3505,3505,3505,5
20240618,140100,6348720,3490,3490,3490,3490,0
20240618,140000,6348720,3490,3490,3490,3490,0
20240618,135900,6348720,3490,3490,3490,3490,0
20240618,135800,6348720,3490,3490,3490,3490,0
20240618,135700,6348720,3490,3490,3490,3490,0
20240618,135600,6348720,3490,3490,3490,3490,0
20240618,135500,6348720,3490,3490,3490,3490,0
20240618,135400,6348720,3490,3490,3490,3490,0
20240618,135300,6348720,3490,3490,3490,3490,0
20240618,135200,6348720,3490,3490,3490,3490,0
20240618,135100,6348720,3490,3490,3490,3490,0
20240618,135000,6348720,3490,3490,3490,3490,0
20240618,134900,6348720,3490,3490,3490,3490,0
20240618,134800,6348720,3490,3490,3490,3490,0
20240618,134700,6348720,3490,3490,3490,3490,0
20240618,134600,6348720,3490,3490,3490,3490,0
20240618,134500,6348720,3490,3490,3490,3490,1
20240618,134400,6345230,3505,3505,3505,3505,0
20240618,134300,6345230,3505,3505,3505,3505,0
20240618,134200,6345230,3505,3505,3505,3505,0
20240618,134100,6345230,3505,3505,3505,3505,0
20240618,134000,6345230,3505,3505,3505,3505,0
20240618,133900,6345230,3505,3505,3505,3505,0
20240618,133800,6345230,3505,3505,3505,3505,0
20240618,133700,6345230,3505,3505,3505,3505,0
20240618,133600,6345230,3505,3505,3505,3505,0
20240618,133500,6345230,3505,3505,3505,3505,0
20240618,133400,6345230,3505,3505,3505,3505,0
20240618,133300,6345230,3505,3505,3505,3505,0
20240618,133200,6345230,3505,3505,3505,3505,0
20240618,133100,6345230,3505,3505,3505,3505,1
20240618,133000,6341725,3490,3490,3490,3490,43
20240618,132900,6191655,3490,3490,3490,3490,150
20240618,132800,5668155,3490,3490,3490,3490,0
20240618,132700,5668155,3490,3490,3490,3490,0
20240618,132600,5668155,3490,3490,3490,3490,0
20240618,132500,5668155,3490,3490,3490,3490,0
20240618,132400,5668155,3490,3490,3490,3490,0
20240618,132300,5668155,3490,3490,3490,3490,0
20240618,132200,5668155,3490,3490,3490,3490,2
20240618,132100,5661175,3475,3475,3475,3475,0
20240618,132000,5661175,3475,3475,3475,3475,0
20240618,131900,5661175,3475,3475,3475,3475,0
20240618,131800,5661175,3475,3490,3490,3475,60
20240618,131700,5451910,3485,3485,3485,3485,0
20240618,131600,5451910,3485,3485,3485,3485,0
20240618,131500,5451910,3485,3485,3485,3485,0
20240618,131400,5451910,3485,3485,3485,3485,0
20240618,131300,5451910,3485,3485,3485,3485,0
20240618,131200,5451910,3485,3485,3485,3485,0
20240618,131100,5451910,3485,3490,3490,3485,8
20240618,131000,5424005,3495,3495,3495,3495,0
20240618,130900,5424005,3495,3495,3495,3495,0
20240618,130800,5424005,3495,3495,3495,3495,0
20240618,130700,5424005,3495,3495,3495,3495,0
20240618,130600,5424005,3495,3495,3495,3495,0
20240618,130500,5424005,3495,3495,3495,3495,0
20240618,130400,5424005,3495,3495,3495,3495,0
20240618,130300,5424005,3495,3495,3495,3495,7
20240618,130200,5399540,3500,3500,3500,3500,0
20240618,130100,5399540,3500,3500,3500,3500,0
20240618,130000,5399540,3500,3500,3500,3500,0
20240618,125900,5399540,3500,3500,3500,3500,0
20240618,125800,5399540,3500,3500,3500,3500,0
20240618,125700,5399540,3500,3500,3500,3500,0
20240618,125600,5399540,3500,3500,3500,3500,6
20240618,125500,5378540,3500,3500,3500,3500,0
20240618,125400,5378540,3500,3500,3500,3500,0
20240618,125300,5378540,3500,3500,3500,3500,0
20240618,125200,5378540,3500,3500,3500,3500,7
20240618,125100,5354040,3505,3505,3505,3505,0
20240618,125000,5354040,3505,3505,3505,3505,0
20240618,124900,5354040,3505,3505,3505,3505,0
20240618,124800,5354040,3505,3505,3505,3505,0
20240618,124700,5354040,3505,3505,3505,3505,0
20240618,124600,5354040,3505,3505,3505,3505,0
20240618,124500,5354040,3505,3505,3505,3505,18
20240618,124400,5290950,3505,3505,3505,3505,0
20240618,124300,5290950,3505,3505,3505,3505,0
20240618,124200,5290950,3505,3505,3505,3505,0
20240618,124100,5290950,3505,3505,3505,3505,0
20240618,124000,5290950,3505,3505,3505,3505,0
20240618,123900,5290950,3505,3505,3505,3505,0
20240618,123800,5290950,3505,3505,3505,3505,0
20240618,123700,5290950,3505,3505,3505,3505,0
20240618,123600,5290950,3505,3505,3505,3505,0
20240618,123500,5290950,3505,3505,3505,3505,0
20240618,123400,5290950,3505,3505,3505,3505,0
20240618,123300,5290950,3505,3505,3505,3505,0
20240618,123200,5290950,3505,3505,3505,3505,0
20240618,123100,5290950,3505,3505,3505,3505,0
20240618,123000,5290950,3505,3505,3505,3505,0
20240618,122900,5290950,3505,3505,3505,3505,0
20240618,122800,5290950,3505,3505,3505,3505,0
20240618,122700,5290950,3505,3505,3505,3505,0
20240618,122600,5290950,3505,3505,3505,3505,0
20240618,122500,5290950,3505,3505,3505,3505,0
20240618,122400,5290950,3505,3505,3505,3505,0
20240618,122300,5290950,3505,3505,3505,3505,0
20240618,122200,5290950,3505,3505,3505,3505,0
20240618,122100,5290950,3505,3505,3505,3505,0
20240618,122000,5290950,3505,3505,3505,3505,0
20240618,121900,5290950,3505,3505,3505,3505,0
20240618,121800,5290950,3505,3505,3505,3505,0
20240618,121700,5290950,3505,3505,3505,3505,0
20240618,121600,5290950,3505,3505,3505,3505,0
20240618,121500,5290950,3505,3505,3505,3505,0
20240618,121400,5290950,3505,3505,3505,3505,0
20240618,121300,5290950,3505,3505,3505,3505,0
20240618,121200,5290950,3505,3505,3505,3505,0
20240618,121100,5290950,3505,3505,3505,3505,0
20240618,121000,5290950,3505,3505,3505,3505,0
20240618,120900,5290950,3505,3505,3505,3505,73
20240618,120800,5035085,3510,3510,3510,3510,0
20240618,120700,5035085,3510,3510,3510,3510,0
20240618,120600,5035085,3510,3510,3510,3510,0
20240618,120500,5035085,3510,3510,3510,3510,0
20240618,120400,5035085,3510,3495,3510,3495,73
20240618,120300,4779410,3495,3495,3495,3495,0
20240618,120200,4779410,3495,3495,3495,3495,0
20240618,120100,4779410,3495,3495,3495,3495,0
20240618,120000,4779410,3495,3495,3495,3495,0
20240618,115900,4779410,3495,3485,3495,3475,85
20240618,115800,4483760,3490,3490,3490,3490,0
20240618,115700,4483760,3490,3490,3490,3490,0
20240618,115600,4483760,3490,3490,3490,3490,0
20240618,115500,4483760,3490,3490,3490,3490,4
20240618,115400,4469800,3495,3495,3495,3495,0
20240618,115300,4469800,3495,3495,3495,3495,0
20240618,115200,4469800,3495,3495,3495,3495,0
20240618,115100,4469800,3495,3495,3495,3495,0
20240618,115000,4469800,3495,3495,3495,3495,0
20240618,114900,4469800,3495,3495,3495,3495,0
20240618,114800,4469800,3495,3495,3495,3495,0
20240618,114700,4469800,3495,3495,3495,3495,0
20240618,114600,4469800,3495,3495,3495,3495,0
20240618,114500,4469800,3495,3495,3495,3490,12
20240618,114400,4427865,3495,3495,3495,3495,1
20240618,114300,4424370,3495,3495,3495,3495,0
20240618,114200,4424370,3495,3495,3495,3495,0
20240618,114100,4424370,3495,3495,3495,3495,0
20240618,114000,4424370,3495,3495,3495,3495,1
20240618,113900,4420875,3495,3495,3495,3495,1
20240618,113800,4417380,3495,3495,3495,3495,0
20240618,113700,4417380,3495,3495,3495,3495,0
20240618,113600,4417380,3495,3490,3495,3490,6
20240618,113500,4396435,3495,3495,3495,3495,0
20240618,113400,4396435,3495,3500,3500,3495,350
20240618,113300,3171465,3500,3500,3500,3500,0
20240618,113200,3171465,3500,3505,3505,3500,2
20240618,113100,3164460,3505,3510,3510,3505,128
20240618,113000,2715680,3510,3510,3510,3510,0
20240618,112900,2715680,3510,3510,3510,3510,0
20240618,112800,2715680,3510,3510,3510,3510,0
20240618,112700,2715680,3510,3510,3510,3510,0
20240618,112600,2715680,3510,3510,3510,3510,0
20240618,112500,2715680,3510,3510,3510,3510,1
20240618,112400,2712170,3510,3510,3510,3510,0
20240618,112300,2712170,3510,3510,3510,3510,0
20240618,112200,2712170,3510,3510,3510,3510,21
20240618,112100,2638460,3535,3535,3535,3535,0
20240618,112000,2638460,3535,3535,3535,3535,0
20240618,111900,2638460,3535,3535,3535,3535,0
20240618,111800,2638460,3535,3535,3535,3535,0
20240618,111700,2638460,3535,3535,3535,3535,0
20240618,111600,2638460,3535,3535,3535,3535,0
20240618,111500,2638460,3535,3535,3535,3535,0
20240618,111400,2638460,3535,3535,3535,3535,0
20240618,111300,2638460,3535,3535,3535,3535,0
20240618,111200,2638460,3535,3535,3535,3535,0
20240618,111100,2638460,3535,3535,3535,3535,10
20240618,111000,2603110,3535,3535,3535,3535,0
20240618,110900,2603110,3535,3535,3535,3535,0
20240618,110800,2603110,3535,3535,3535,3535,0
20240618,110700,2603110,3535,3535,3535,3535,0
20240618,110600,2603110,3535,3535,3535,3535,0
20240618,110500,2603110,3535,3535,3535,3535,0
20240618,110400,2603110,3535,3535,3535,3535,0
20240618,110300,2603110,3535,3535,3535,3535,0
20240618,110200,2603110,3535,3535,3535,3535,0
20240618,110100,2603110,3535,3535,3535,3535,0
20240618,110000,2603110,3535,3535,3535,3535,0
20240618,105900,2603110,3535,3535,3535,3535,0
20240618,105800,2603110,3535,3535,3535,3535,0
20240618,105700,2603110,3535,3535,3535,3535,0
20240618,105600,2603110,3535,3535,3535,3535,0
20240618,105500,2603110,3535,3535,3535,3535,0
20240618,105400,2603110,3535,3535,3535,3535,0
20240618,105300,2603110,3535,3535,3535,3535,0
20240618,105200,2603110,3535,3535,3535,3535,0
20240618,105100,2603110,3535,3535,3535,3535,0
20240618,105000,2603110,3535,3535,3535,3535,1
20240618,104900,2599575,3500,3525,3525,3500,300
20240618,104800,1548945,3530,3530,3530,3530,7
20240618,104700,1524235,3535,3535,3535,3535,1
20240618,104600,1520700,3535,3535,3535,3535,0
20240618,104500,1520700,3535,3535,3535,3535,0
20240618,104400,1520700,3535,3535,3535,3535,0
20240618,104300,1520700,3535,3535,3535,3535,6
20240618,104200,1499490,3540,3540,3540,3540,0
20240618,104100,1499490,3540,3540,3540,3540,0
20240618,104000,1499490,3540,3540,3540,3540,0
20240618,103900,1499490,3540,3540,3540,3540,0
20240618,103800,1499490,3540,3540,3540,3540,0
20240618,103700,1499490,3540,3540,3540,3540,0
20240618,103600,1499490,3540,3540,3540,3540,0
20240618,103500,1499490,3540,3540,3540,3540,0
20240618,103400,1499490,3540,3540,3540,3540,0
20240618,103300,1499490,3540,3540,3540,3540,107
20240618,103200,1120710,3545,3545,3545,3545,0
20240618,103100,1120710,3545,3545,3545,3545,0
20240618,103000,1120710,3545,3545,3545,3545,0
20240618,102900,1120710,3545,3545,3545,3545,0
20240618,102800,1120710,3545,3545,3545,3545,0
20240618,102700,1120710,3545,3545,3545,3545,0
20240618,102600,1120710,3545,3545,3545,3545,0
20240618,102500,1120710,3545,3545,3545,3545,0
20240618,102400,1120710,3545,3545,3545,3545,0
20240618,102300,1120710,3545,3545,3545,3545,0
20240618,102200,1120710,3545,3545,3545,3545,0
20240618,102100,1120710,3545,3545,3545,3545,1
20240618,102000,1117165,3545,3545,3545,3545,31
20240618,101900,1007270,3545,3545,3545,3545,0
20240618,101800,1007270,3545,3545,3545,3545,0
20240618,101700,1007270,3545,3545,3545,3545,3
20240618,101600,996635,3545,3545,3545,3545,0
20240618,101500,996635,3545,3545,3545,3545,0
20240618,101400,996635,3545,3545,3545,3545,1
20240618,101300,993090,3545,3545,3545,3545,0
20240618,101200,993090,3545,3545,3545,3545,0
20240618,101100,993090,3545,3545,3545,3545,0
20240618,101000,993090,3545,3545,3545,3545,0
20240618,100900,993090,3545,3545,3545,3545,110
20240618,100800,603140,3545,3545,3545,3545,0
20240618,100700,603140,3545,3545,3545,3545,0
20240618,100600,603140,3545,3545,3545,3545,0
20240618,100500,603140,3545,3545,3545,3545,0
20240618,100400,603140,3545,3545,3545,3545,0
20240618,100300,603140,3545,3545,3545,3545,0
20240618,100200,603140,3545,3545,3545,3545,1
20240618,100100,599595,3545,3555,3555,3545,6
20240618,100000,578310,3545,3555,3555,3545,3
20240618,095900,567660,3560,3560,3560,3560,0
20240618,095800,567660,3560,3560,3560,3560,4
20240618,095700,553420,3560,3560,3560,3560,1
20240618,095600,549860,3560,3560,3560,3560,1
20240618,095500,546300,3545,3545,3545,3545,1
20240618,095400,542755,3560,3560,3560,3560,4
20240618,095300,528515,3560,3560,3560,3560,0
20240618,095200,528515,3560,3560,3560,3560,0
20240618,095100,528515,3560,3560,3560,3560,0
20240618,095000,528515,3560,3560,3560,3560,0
20240618,094900,528515,3560,3560,3560,3560,0
20240618,094800,528515,3560,3560,3560,3560,0
20240618,094700,528515,3560,3560,3560,3560,1
20240618,094600,524955,3560,3560,3560,3560,0
20240618,094500,524955,3560,3560,3560,3560,0
20240618,094400,524955,3560,3560,3560,3560,0
20240618,094300,524955,3560,3560,3560,3560,0
20240618,094200,524955,3560,3560,3560,3560,0
20240618,094100,524955,3560,3560,3560,3560,0
20240618,094000,524955,3560,3560,3560,3560,0
20240618,093900,524955,3560,3560,3560,3550,9
20240618,093800,492955,3555,3560,3560,3555,8
20240618,093700,464495,3565,3565,3565,3565,0
20240618,093600,464495,3565,3570,3570,3565,6
20240618,093500,443090,3575,3575,3575,3575,0
20240618,093400,443090,3575,3575,3575,3575,0
20240618,093300,443090,3575,3575,3575,3575,0
20240618,093200,443090,3575,3575,3575,3575,0
20240618,093100,443090,3575,3580,3580,3575,2
20240618,093000,435935,3575,3575,3575,3575,2
20240618,092900,428785,3580,3580,3580,3580,0
20240618,092800,428785,3580,3580,3580,3580,0
20240618,092700,428785,3580,3580,3580,3580,3
20240618,092600,418045,3585,3585,3585,3585,0
20240618,092500,418045,3585,3585,3585,3585,1
20240618,092400,414460,3585,3585,3585,3585,1
20240618,092300,410875,3585,3585,3585,3585,0
20240618,092200,410875,3585,3585,3585,3585,0
20240618,092100,410875,3585,3585,3585,3585,0
20240618,092000,410875,3585,3585,3585,3585,1
20240618,091900,407290,3590,3590,3590,3590,0
20240618,091800,407290,3590,3590,3590,3590,0
20240618,091700,407290,3590,3590,3590,3590,0
20240618,091600,407290,3590,3590,3590,3590,0
20240618,091500,407290,3590,3590,3590,3590,0
20240618,091400,407290,3590,3590,3590,3590,1
20240618,091300,403700,3590,3590,3590,3590,3
20240618,091200,392930,3590,3590,3590,3590,0
20240618,091100,392930,3590,3590,3590,3590,0
20240618,091000,392930,3590,3590,3590,3590,0
20240618,090900,392930,3590,3590,3590,3590,0
20240618,090800,392930,3590,3590,3590,3590,0
20240618,090700,392930,3590,3590,3590,3590,0
20240618,090600,392930,3590,3590,3590,3590,0
20240618,090500,392930,3590,3510,3590,3510,3
20240618,090400,382320,3540,3540,3540,3540,0
20240618,090300,382320,3540,3540,3540,3540,0
20240618,090200,382320,3540,3540,3540,3540,0
20240618,090100,382320,3540,3540,3540,3540,0
20240618,090000,382320,3540,3540,3540,3540,108