KissMeData/014580/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,185900,686456030,5740,5740,5740,5740,3558
20240618,185800,686456030,5740,5740,5740,5740,0
20240618,185700,686456030,5740,5740,5740,5740,0
20240618,185600,686456030,5740,5740,5740,5740,0
20240618,185500,686456030,5740,5740,5740,5740,0
20240618,185400,686456030,5740,5740,5740,5740,0
20240618,185300,686456030,5740,5740,5740,5740,0
20240618,185200,686456030,5740,5740,5740,5740,0
20240618,185100,686456030,5740,5740,5740,5740,0
20240618,185000,686456030,5740,5740,5740,5740,0
20240618,184900,686456030,5740,5740,5740,5740,0
20240618,184800,686456030,5740,5740,5740,5740,0
20240618,184700,686456030,5740,5740,5740,5740,0
20240618,184600,686456030,5740,5740,5740,5740,0
20240618,184500,686456030,5740,5740,5740,5740,0
20240618,184400,686456030,5740,5740,5740,5740,0
20240618,184300,686456030,5740,5740,5740,5740,0
20240618,184200,686456030,5740,5740,5740,5740,0
20240618,184100,686456030,5740,5740,5740,5740,0
20240618,184000,686456030,5740,5740,5740,5740,0
20240618,183900,686456030,5740,5740,5740,5740,0
20240618,183800,686456030,5740,5740,5740,5740,0
20240618,183700,686456030,5740,5740,5740,5740,0
20240618,183600,686456030,5740,5740,5740,5740,0
20240618,183500,686456030,5740,5740,5740,5740,0
20240618,183400,686456030,5740,5740,5740,5740,0
20240618,183300,686456030,5740,5740,5740,5740,0
20240618,183200,686456030,5740,5740,5740,5740,0
20240618,183100,686456030,5740,5740,5740,5740,0
20240618,183000,686456030,5740,5740,5740,5740,0
20240618,182900,686456030,5740,5740,5740,5740,3558
20240618,182800,686456030,5740,5740,5740,5740,0
20240618,182700,686456030,5740,5740,5740,5740,0
20240618,182600,686456030,5740,5740,5740,5740,0
20240618,182500,686456030,5740,5740,5740,5740,0
20240618,182400,686456030,5740,5740,5740,5740,0
20240618,182300,686456030,5740,5740,5740,5740,0
20240618,182200,686456030,5740,5740,5740,5740,0
20240618,182100,686456030,5740,5740,5740,5740,0
20240618,182000,686456030,5740,5740,5740,5740,0
20240618,181900,686456030,5740,5740,5740,5740,0
20240618,181800,686456030,5740,5740,5740,5740,0
20240618,181700,686456030,5740,5740,5740,5740,0
20240618,181600,686456030,5740,5740,5740,5740,0
20240618,181500,686456030,5740,5740,5740,5740,0
20240618,181400,686456030,5740,5740,5740,5740,0
20240618,181300,686456030,5740,5740,5740,5740,0
20240618,181200,686456030,5740,5740,5740,5740,0
20240618,181100,686456030,5740,5740,5740,5740,0
20240618,181000,686456030,5740,5740,5740,5740,0
20240618,180900,686456030,5740,5740,5740,5740,0
20240618,180800,686456030,5740,5740,5740,5740,0
20240618,180700,686456030,5740,5740,5740,5740,0
20240618,180600,686456030,5740,5740,5740,5740,0
20240618,180500,686456030,5740,5740,5740,5740,0
20240618,180400,686456030,5740,5740,5740,5740,0
20240618,180300,686456030,5740,5740,5740,5740,0
20240618,180200,686456030,5740,5740,5740,5740,0
20240618,180100,686456030,5740,5740,5740,5740,0
20240618,180000,686456030,5740,5740,5740,5740,0
20240618,175900,686456030,5740,5740,5740,5740,3558
20240618,175800,686456030,5740,5740,5740,5740,0
20240618,175700,686456030,5740,5740,5740,5740,0
20240618,175600,686456030,5740,5740,5740,5740,0
20240618,175500,686456030,5740,5740,5740,5740,0
20240618,175400,686456030,5740,5740,5740,5740,0
20240618,175300,686456030,5740,5740,5740,5740,0
20240618,175200,686456030,5740,5740,5740,5740,0
20240618,175100,686456030,5740,5740,5740,5740,0
20240618,175000,686456030,5740,5740,5740,5740,0
20240618,174900,686456030,5740,5740,5740,5740,0
20240618,174800,686456030,5740,5740,5740,5740,0
20240618,174700,686456030,5740,5740,5740,5740,0
20240618,174600,686456030,5740,5740,5740,5740,0
20240618,174500,686456030,5740,5740,5740,5740,0
20240618,174400,686456030,5740,5740,5740,5740,0
20240618,174300,686456030,5740,5740,5740,5740,0
20240618,174200,686456030,5740,5740,5740,5740,0
20240618,174100,686456030,5740,5740,5740,5740,0
20240618,174000,686456030,5740,5740,5740,5740,0
20240618,173900,686456030,5740,5740,5740,5740,0
20240618,173800,686456030,5740,5740,5740,5740,0
20240618,173700,686456030,5740,5740,5740,5740,0
20240618,173600,686456030,5740,5740,5740,5740,0
20240618,173500,686456030,5740,5740,5740,5740,0
20240618,173400,686456030,5740,5740,5740,5740,0
20240618,173300,686456030,5740,5740,5740,5740,0
20240618,173200,686456030,5740,5740,5740,5740,0
20240618,173100,686456030,5740,5740,5740,5740,0
20240618,173000,686456030,5740,5740,5740,5740,0
20240618,172900,686456030,5740,5740,5740,5740,3558
20240618,172800,686456030,5740,5740,5740,5740,0
20240618,172700,686456030,5740,5740,5740,5740,0
20240618,172600,686456030,5740,5740,5740,5740,0
20240618,172500,686456030,5740,5740,5740,5740,0
20240618,172400,686456030,5740,5740,5740,5740,0
20240618,172300,686456030,5740,5740,5740,5740,0
20240618,172200,686456030,5740,5740,5740,5740,0
20240618,172100,686456030,5740,5740,5740,5740,0
20240618,172000,686456030,5740,5740,5740,5740,0
20240618,171900,686456030,5740,5740,5740,5740,0
20240618,171800,686456030,5740,5740,5740,5740,0
20240618,171700,686456030,5740,5740,5740,5740,0
20240618,171600,686456030,5740,5740,5740,5740,0
20240618,171500,686456030,5740,5740,5740,5740,0
20240618,171400,686456030,5740,5740,5740,5740,0
20240618,171300,686456030,5740,5740,5740,5740,0
20240618,171200,686456030,5740,5740,5740,5740,0
20240618,171100,686456030,5740,5740,5740,5740,0
20240618,171000,686456030,5740,5740,5740,5740,0
20240618,170900,686456030,5740,5740,5740,5740,0
20240618,170800,686456030,5740,5740,5740,5740,0
20240618,170700,686456030,5740,5740,5740,5740,0
20240618,170600,686456030,5740,5740,5740,5740,0
20240618,170500,686456030,5740,5740,5740,5740,0
20240618,170400,686456030,5740,5740,5740,5740,0
20240618,170300,686456030,5740,5740,5740,5740,0
20240618,170200,686456030,5740,5740,5740,5740,0
20240618,170100,686456030,5740,5740,5740,5740,0
20240618,170000,686456030,5740,5740,5740,5740,0
20240618,165900,686456030,5740,5740,5740,5740,3558
20240618,165800,686456030,5740,5740,5740,5740,0
20240618,165700,686456030,5740,5740,5740,5740,0
20240618,165600,686456030,5740,5740,5740,5740,0
20240618,165500,686456030,5740,5740,5740,5740,0
20240618,165400,686456030,5740,5740,5740,5740,0
20240618,165300,686456030,5740,5740,5740,5740,0
20240618,165200,686456030,5740,5740,5740,5740,0
20240618,165100,686456030,5740,5740,5740,5740,0
20240618,165000,686456030,5740,5740,5740,5740,0
20240618,164900,686456030,5740,5740,5740,5740,0
20240618,164800,686456030,5740,5740,5740,5740,0
20240618,164700,686456030,5740,5740,5740,5740,0
20240618,164600,686456030,5740,5740,5740,5740,0
20240618,164500,686456030,5740,5740,5740,5740,0
20240618,164400,686456030,5740,5740,5740,5740,0
20240618,164300,686456030,5740,5740,5740,5740,0
20240618,164200,686456030,5740,5740,5740,5740,0
20240618,164100,686456030,5740,5740,5740,5740,0
20240618,164000,686456030,5740,5740,5740,5740,0
20240618,163900,686456030,5740,5740,5740,5740,0
20240618,163800,686456030,5740,5740,5740,5740,0
20240618,163700,686456030,5740,5740,5740,5740,0
20240618,163600,686456030,5740,5740,5740,5740,0
20240618,163500,686456030,5740,5740,5740,5740,0
20240618,163400,686456030,5740,5740,5740,5740,0
20240618,163300,686456030,5740,5740,5740,5740,0
20240618,163200,686456030,5740,5740,5740,5740,0
20240618,163100,686456030,5740,5740,5740,5740,0
20240618,163000,686456030,5740,5740,5740,5740,0
20240618,162900,686456030,5740,5740,5740,5740,3558
20240618,162800,686456030,5740,5740,5740,5740,0
20240618,162700,686456030,5740,5740,5740,5740,0
20240618,162600,686456030,5740,5740,5740,5740,0
20240618,162500,686456030,5740,5740,5740,5740,0
20240618,162400,686456030,5740,5740,5740,5740,0
20240618,162300,686456030,5740,5740,5740,5740,0
20240618,162200,686456030,5740,5740,5740,5740,0
20240618,162100,686456030,5740,5740,5740,5740,0
20240618,162000,686456030,5740,5740,5740,5740,0
20240618,161900,686456030,5740,5740,5740,5740,0
20240618,161800,686456030,5740,5740,5740,5740,0
20240618,161700,686456030,5740,5740,5740,5740,0
20240618,161600,686456030,5740,5740,5740,5740,0
20240618,161500,686456030,5740,5740,5740,5740,0
20240618,161400,686456030,5740,5740,5740,5740,0
20240618,161300,686456030,5740,5740,5740,5740,0
20240618,161200,686456030,5740,5740,5740,5740,0
20240618,161100,686456030,5740,5740,5740,5740,0
20240618,161000,686456030,5740,5740,5740,5740,0
20240618,160900,686456030,5740,5740,5740,5740,0
20240618,160800,686456030,5740,5740,5740,5740,0
20240618,160700,686456030,5740,5740,5740,5740,0
20240618,160600,686456030,5740,5740,5740,5740,0
20240618,160500,686456030,5740,5740,5740,5740,0
20240618,160400,686456030,5740,5740,5740,5740,0
20240618,160300,686456030,5740,5740,5740,5740,0
20240618,160200,686456030,5740,5740,5740,5740,0
20240618,160100,686456030,5740,5740,5740,5740,0
20240618,160000,686456030,5740,5740,5740,5740,0
20240618,155900,686456030,5740,5740,5740,5740,3558
20240618,155800,686456030,5740,5740,5740,5740,0
20240618,155700,686456030,5740,5740,5740,5740,0
20240618,155600,686456030,5740,5740,5740,5740,0
20240618,155500,686456030,5740,5740,5740,5740,0
20240618,155400,686456030,5740,5740,5740,5740,0
20240618,155300,686456030,5740,5740,5740,5740,0
20240618,155200,686456030,5740,5740,5740,5740,0
20240618,155100,686456030,5740,5740,5740,5740,0
20240618,155000,686456030,5740,5740,5740,5740,0
20240618,154900,686456030,5740,5740,5740,5740,0
20240618,154800,686456030,5740,5740,5740,5740,0
20240618,154700,686456030,5740,5740,5740,5740,0
20240618,154600,686456030,5740,5740,5740,5740,0
20240618,154500,686456030,5740,5740,5740,5740,0
20240618,154400,686456030,5740,5740,5740,5740,0
20240618,154300,686456030,5740,5740,5740,5740,0
20240618,154200,686456030,5740,5740,5740,5740,0
20240618,154100,686456030,5740,5740,5740,5740,0
20240618,154000,686456030,5740,5740,5740,5740,0
20240618,153900,686456030,5740,5740,5740,5740,0
20240618,153800,686456030,5740,5740,5740,5740,0
20240618,153700,686456030,5740,5740,5740,5740,0
20240618,153600,686456030,5740,5740,5740,5740,0
20240618,153500,686456030,5740,5740,5740,5740,0
20240618,153400,686456030,5740,5740,5740,5740,0
20240618,153300,686456030,5740,5740,5740,5740,0
20240618,153200,686456030,5740,5740,5740,5740,0
20240618,153100,686456030,5740,5740,5740,5740,0
20240618,153000,686456030,5740,5740,5740,5740,3558
20240618,152900,666033110,5740,5740,5740,5740,0
20240618,152800,666033110,5740,5740,5740,5740,0
20240618,152700,666033110,5740,5740,5740,5740,0
20240618,152600,666033110,5740,5740,5740,5740,0
20240618,152500,666033110,5740,5740,5740,5740,0
20240618,152400,666033110,5740,5740,5740,5740,0
20240618,152300,666033110,5740,5740,5740,5740,0
20240618,152200,666033110,5740,5740,5740,5740,0
20240618,152100,666033110,5740,5740,5740,5740,0
20240618,152000,666033110,5740,5740,5740,5740,0
20240618,151900,666033110,5740,5730,5740,5730,2225
20240618,151800,653266610,5730,5740,5740,5730,1001
20240618,151700,647530870,5740,5740,5740,5730,111
20240618,151600,646893830,5740,5730,5740,5730,18
20240618,151500,646790590,5740,5720,5740,5720,3395
20240618,151400,627338500,5730,5730,5730,5730,0
20240618,151300,627338500,5730,5730,5730,5730,2
20240618,151200,627327040,5730,5730,5730,5730,0
20240618,151100,627327040,5730,5730,5730,5730,386
20240618,151000,625115260,5730,5730,5730,5730,0
20240618,150900,625115260,5730,5720,5730,5720,2
20240618,150800,625103810,5730,5730,5730,5730,2
20240618,150700,625092350,5730,5730,5730,5730,1
20240618,150600,625086620,5720,5720,5730,5720,508
20240618,150500,622180350,5720,5720,5720,5720,60
20240618,150400,621837150,5730,5730,5730,5730,0
20240618,150300,621837150,5730,5720,5730,5720,77
20240618,150200,621396700,5720,5720,5720,5720,1265
20240618,150100,614160900,5720,5720,5720,5720,20
20240618,150000,614046500,5720,5710,5720,5710,19
20240618,145900,613938000,5710,5710,5720,5710,493
20240618,145800,611121220,5720,5710,5720,5710,127
20240618,145700,610396030,5710,5720,5720,5710,119
20240618,145600,609716520,5720,5720,5720,5720,0
20240618,145500,609716520,5720,5720,5720,5720,0
20240618,145400,609716520,5720,5710,5720,5710,509
20240618,145300,606810120,5710,5710,5710,5710,0
20240618,145200,606810120,5710,5710,5710,5710,10
20240618,145100,606753020,5720,5720,5720,5720,1
20240618,145000,606747300,5710,5710,5720,5710,530
20240618,144900,603720750,5720,5720,5720,5720,0
20240618,144800,603720750,5720,5720,5720,5720,17
20240618,144700,603623510,5720,5720,5720,5720,1050
20240618,144600,597617510,5720,5710,5720,5710,113
20240618,144500,596972090,5720,5710,5720,5710,101
20240618,144400,596395370,5720,5720,5720,5720,1
20240618,144300,596389650,5710,5710,5720,5710,576
20240618,144200,593098240,5720,5720,5720,5720,0
20240618,144100,593098240,5720,5720,5720,5720,0
20240618,144000,593098240,5720,5710,5720,5710,172
20240618,143900,592116110,5720,5720,5720,5720,1
20240618,143800,592110390,5710,5720,5720,5710,70
20240618,143700,591710000,5720,5720,5720,5720,0
20240618,143600,591710000,5720,5720,5720,5720,0
20240618,143500,591710000,5720,5710,5720,5710,25
20240618,143400,591567050,5720,5720,5730,5720,140
20240618,143300,590765700,5720,5710,5720,5710,301
20240618,143200,589046980,5730,5730,5730,5730,0
20240618,143100,589046980,5730,5720,5730,5720,531
20240618,143000,586009350,5730,5710,5730,5710,176
20240618,142900,585004120,5730,5730,5730,5730,0
20240618,142800,585004120,5730,5720,5730,5720,113
20240618,142700,584357000,5730,5730,5730,5730,10
20240618,142600,584299700,5730,5720,5730,5720,201
20240618,142500,583149970,5720,5720,5720,5720,0
20240618,142400,583149970,5720,5720,5720,5710,720
20240618,142300,579036640,5710,5720,5720,5710,11
20240618,142200,578973730,5720,5720,5720,5720,0
20240618,142100,578973730,5720,5720,5720,5720,100
20240618,142000,578401730,5720,5720,5720,5720,0
20240618,141900,578401730,5720,5720,5720,5720,1
20240618,141800,578396010,5710,5710,5710,5710,501
20240618,141700,575535300,5720,5720,5720,5720,6
20240618,141600,575500980,5720,5720,5720,5720,94
20240618,141500,574963300,5710,5720,5720,5710,101
20240618,141400,574385590,5720,5720,5720,5720,100
20240618,141300,573813590,5720,5710,5720,5710,2
20240618,141200,573802160,5720,5720,5720,5720,60
20240618,141100,573458960,5720,5720,5720,5720,204
20240618,141000,572292080,5720,5720,5720,5720,0
20240618,140900,572292080,5720,5720,5720,5720,0
20240618,140800,572292080,5720,5720,5720,5710,139
20240618,140700,571497380,5720,5720,5720,5720,1
20240618,140600,571491660,5710,5710,5710,5710,422
20240618,140500,569082040,5710,5710,5710,5710,0
20240618,140400,569082040,5710,5710,5710,5710,255
20240618,140300,567625990,5710,5710,5710,5710,0
20240618,140200,567625990,5710,5700,5710,5700,40
20240618,140100,567397980,5690,5700,5700,5690,841
20240618,140000,562605580,5700,5700,5700,5700,443
20240618,135900,560080480,5700,5700,5700,5690,688
20240618,135800,556160080,5710,5710,5710,5710,382
20240618,135700,553978860,5720,5720,5720,5720,1
20240618,135600,553973140,5710,5710,5710,5710,430
20240618,135500,551517840,5720,5720,5720,5720,500
20240618,135400,548657840,5720,5710,5720,5710,6
20240618,135300,548623570,5720,5720,5720,5720,0
20240618,135200,548623570,5720,5720,5720,5720,0
20240618,135100,548623570,5720,5720,5720,5720,0
20240618,135000,548623570,5720,5720,5720,5720,54
20240618,134900,548314690,5720,5720,5720,5720,207
20240618,134800,547130650,5730,5730,5730,5730,2
20240618,134700,547119190,5720,5720,5720,5720,1032
20240618,134600,541216150,5720,5720,5720,5720,0
20240618,134500,541216150,5720,5720,5720,5720,2020
20240618,134400,529661750,5720,5710,5720,5710,5
20240618,134300,529633190,5720,5710,5720,5710,251
20240618,134200,528199970,5720,5720,5720,5720,0
20240618,134100,528199970,5720,5700,5720,5700,546
20240618,134000,525083180,5710,5710,5710,5710,0
20240618,133900,525083180,5710,5710,5710,5710,0
20240618,133800,525083180,5710,5710,5710,5690,62
20240618,133700,524730360,5700,5700,5700,5700,0
20240618,133600,524730360,5700,5700,5700,5700,100
20240618,133500,524160360,5700,5700,5700,5700,2
20240618,133400,524148960,5690,5690,5690,5690,200
20240618,133300,523010960,5700,5690,5700,5690,130
20240618,133200,522271250,5700,5700,5700,5700,543
20240618,133100,519176150,5710,5710,5710,5710,0
20240618,133000,519176150,5710,5710,5710,5710,0
20240618,132900,519176150,5710,5690,5710,5690,1992
20240618,132800,507841650,5690,5690,5690,5690,0
20240618,132700,507841650,5690,5690,5690,5690,700
20240618,132600,503858650,5690,5700,5700,5690,2309
20240618,132500,490717980,5720,5720,5720,5720,0
20240618,132400,490717980,5720,5720,5720,5720,0
20240618,132300,490717980,5720,5720,5720,5720,0
20240618,132200,490717980,5720,5720,5720,5720,0
20240618,132100,490717980,5720,5720,5720,5720,0
20240618,132000,490717980,5720,5700,5720,5700,350
20240618,131900,488722960,5700,5720,5720,5700,11
20240618,131800,488660240,5710,5710,5710,5710,220
20240618,131700,487404040,5720,5720,5720,5720,0
20240618,131600,487404040,5720,5710,5720,5710,27
20240618,131500,487249860,5720,5720,5720,5720,0
20240618,131400,487249860,5720,5720,5720,5720,135
20240618,131300,486477660,5730,5730,5730,5730,0
20240618,131200,486477660,5730,5730,5730,5730,0
20240618,131100,486477660,5730,5730,5730,5730,1
20240618,131000,486471930,5710,5730,5730,5710,555
20240618,130900,483291880,5730,5730,5730,5730,2
20240618,130800,483280420,5730,5730,5730,5730,0
20240618,130700,483280420,5730,5730,5730,5730,0
20240618,130600,483280420,5730,5730,5730,5730,2700
20240618,130500,467809420,5730,5730,5730,5730,0
20240618,130400,467809420,5730,5730,5730,5730,1
20240618,130300,467803690,5720,5720,5720,5720,0
20240618,130200,467803690,5720,5720,5720,5720,0
20240618,130100,467803690,5720,5720,5730,5720,873
20240618,130000,462806640,5720,5720,5720,5720,25
20240618,125900,462663640,5730,5730,5730,5730,0
20240618,125800,462663640,5730,5730,5730,5730,0
20240618,125700,462663640,5730,5730,5730,5730,76
20240618,125600,462228160,5730,5730,5730,5730,0
20240618,125500,462228160,5730,5730,5730,5730,0
20240618,125400,462228160,5730,5730,5730,5730,1
20240618,125300,462222430,5700,5700,5700,5700,0
20240618,125200,462222430,5700,5700,5700,5700,88
20240618,125100,461720830,5730,5730,5730,5730,1
20240618,125000,461715100,5700,5720,5730,5700,7
20240618,124900,461675150,5730,5700,5730,5700,50
20240618,124800,461389520,5730,5710,5730,5690,1832
20240618,124700,450954340,5720,5720,5720,5720,0
20240618,124600,450954340,5720,5720,5720,5710,106
20240618,124500,450349050,5730,5720,5730,5720,545
20240618,124400,447231640,5720,5720,5720,5710,924
20240618,124300,441955490,5730,5720,5730,5720,654
20240618,124200,438214600,5720,5730,5730,5720,1979
20240618,124100,426894510,5740,5720,5740,5720,45
20240618,124000,426637090,5730,5730,5730,5730,1
20240618,123900,426631360,5740,5730,5740,5730,113
20240618,123800,425983520,5740,5750,5750,5740,1749
20240618,123700,415943390,5750,5750,5750,5750,255
20240618,123600,414477140,5760,5750,5760,5740,2141
20240618,123500,402167880,5750,5730,5750,5730,980
20240618,123400,396544580,5750,5750,5750,5720,492
20240618,123300,393720210,5720,5740,5750,5720,581
20240618,123200,390387420,5740,5730,5740,5720,186
20240618,123100,389320450,5730,5720,5730,5720,4646
20240618,123000,362702600,5720,5710,5720,5680,884
20240618,122900,357653450,5710,5710,5710,5710,161
20240618,122800,356734140,5710,5690,5710,5690,5000
20240618,122700,328218790,5690,5690,5690,5690,0
20240618,122600,328218790,5690,5690,5690,5690,93
20240618,122500,327689620,5690,5690,5690,5690,306
20240618,122400,325948480,5690,5690,5690,5690,621
20240618,122300,322414990,5690,5690,5690,5680,227
20240618,122200,321125400,5690,5680,5690,5680,2042
20240618,122100,309511420,5680,5680,5680,5680,354
20240618,122000,307500700,5680,5680,5680,5680,0
20240618,121900,307500700,5680,5680,5680,5680,1327
20240618,121800,299963340,5680,5680,5680,5680,1
20240618,121700,299957660,5670,5670,5670,5670,126
20240618,121600,299243240,5680,5680,5680,5680,0
20240618,121500,299243240,5680,5680,5680,5680,0
20240618,121400,299243240,5680,5670,5680,5670,2
20240618,121300,299231890,5680,5680,5680,5680,70
20240618,121200,298834290,5680,5670,5680,5670,208
20240618,121100,297654920,5680,5680,5680,5680,0
20240618,121000,297654920,5680,5680,5680,5680,30
20240618,120900,297484520,5680,5680,5680,5680,0
20240618,120800,297484520,5680,5680,5680,5680,0
20240618,120700,297484520,5680,5660,5680,5660,201
20240618,120600,296346840,5680,5660,5680,5660,624
20240618,120500,292809980,5670,5670,5670,5670,0
20240618,120400,292809980,5670,5670,5670,5670,0
20240618,120300,292809980,5670,5670,5670,5670,3
20240618,120200,292792970,5670,5670,5670,5670,19
20240618,120100,292685240,5670,5670,5670,5670,101
20240618,120000,292112570,5670,5670,5670,5670,529
20240618,115900,289113140,5670,5670,5670,5670,3
20240618,115800,289096130,5670,5670,5670,5670,5
20240618,115700,289067780,5670,5670,5670,5670,20
20240618,115600,288954380,5670,5670,5670,5670,0
20240618,115500,288954380,5670,5670,5670,5660,440
20240618,115400,286461330,5670,5670,5670,5670,0
20240618,115300,286461330,5670,5670,5670,5670,0
20240618,115200,286461330,5670,5670,5670,5670,16
20240618,115100,286370610,5670,5670,5670,5660,4
20240618,115000,286347940,5670,5670,5670,5670,0
20240618,114900,286347940,5670,5660,5670,5660,2
20240618,114800,286336610,5670,5670,5670,5670,0
20240618,114700,286336610,5670,5670,5670,5670,1
20240618,114600,286330940,5660,5660,5660,5660,0
20240618,114500,286330940,5660,5670,5670,5660,18
20240618,114400,286228960,5670,5670,5670,5670,0
20240618,114300,286228960,5670,5670,5670,5670,0
20240618,114200,286228960,5670,5670,5670,5670,0
20240618,114100,286228960,5670,5670,5670,5670,10
20240618,114000,286172260,5670,5670,5670,5670,0
20240618,113900,286172260,5670,5670,5670,5670,0
20240618,113800,286172260,5670,5670,5670,5670,400
20240618,113700,283904260,5670,5670,5670,5670,29
20240618,113600,283739830,5670,5670,5670,5660,502
20240618,113500,280893500,5670,5670,5670,5670,0
20240618,113400,280893500,5670,5670,5670,5670,500
20240618,113300,278058500,5670,5670,5670,5670,0
20240618,113200,278058500,5670,5670,5670,5670,0
20240618,113100,278058500,5670,5670,5670,5670,0
20240618,113000,278058500,5670,5660,5670,5660,550
20240618,112900,274945300,5670,5670,5670,5670,0
20240618,112800,274945300,5670,5670,5670,5670,0
20240618,112700,274945300,5670,5670,5670,5670,0
20240618,112600,274945300,5670,5660,5670,5650,401
20240618,112500,272678820,5670,5670,5670,5670,0
20240618,112400,272678820,5670,5660,5670,5660,53
20240618,112300,272378830,5670,5670,5670,5670,0
20240618,112200,272378830,5670,5670,5670,5670,0
20240618,112100,272378830,5670,5670,5670,5670,1
20240618,112000,272373160,5670,5660,5670,5660,2
20240618,111900,272361830,5650,5670,5670,5650,45
20240618,111800,272107560,5670,5670,5670,5670,1
20240618,111700,272101890,5670,5670,5670,5670,0
20240618,111600,272101890,5670,5670,5670,5670,0
20240618,111500,272101890,5670,5670,5670,5670,0
20240618,111400,272101890,5670,5670,5670,5670,20
20240618,111300,271988490,5670,5660,5670,5660,1301
20240618,111200,264621970,5660,5670,5670,5660,3
20240618,111100,264604970,5670,5670,5670,5670,0
20240618,111000,264604970,5670,5650,5670,5650,12
20240618,110900,264537150,5670,5660,5670,5650,315
20240618,110800,262756860,5670,5670,5670,5670,20
20240618,110700,262643460,5670,5670,5670,5670,0
20240618,110600,262643460,5670,5670,5670,5670,0
20240618,110500,262643460,5670,5670,5670,5670,0
20240618,110400,262643460,5670,5670,5670,5670,0
20240618,110300,262643460,5670,5670,5670,5670,3
20240618,110200,262626450,5670,5670,5670,5670,0
20240618,110100,262626450,5670,5670,5670,5670,0
20240618,110000,262626450,5670,5660,5670,5660,509
20240618,105900,259745500,5660,5660,5660,5660,22
20240618,105800,259620980,5660,5660,5660,5660,0
20240618,105700,259620980,5660,5660,5660,5660,3
20240618,105600,259604000,5660,5650,5660,5630,2061
20240618,105500,247987390,5660,5640,5660,5640,1991
20240618,105400,236748970,5650,5650,5650,5650,51
20240618,105300,236460820,5650,5660,5670,5640,2592
20240618,105200,221798010,5660,5660,5660,5660,130
20240618,105100,221062210,5660,5660,5660,5660,23
20240618,105000,220932030,5660,5660,5660,5660,195
20240618,104900,219828330,5660,5660,5660,5660,105
20240618,104800,219234030,5660,5660,5660,5660,20
20240618,104700,219120830,5660,5660,5660,5660,37
20240618,104600,218911410,5660,5670,5670,5660,7
20240618,104500,218871780,5670,5670,5670,5670,0
20240618,104400,218871780,5670,5660,5670,5650,818
20240618,104300,214245500,5670,5670,5670,5670,1
20240618,104200,214239830,5660,5660,5660,5660,10
20240618,104100,214183230,5670,5660,5670,5660,229
20240618,104000,212887070,5670,5670,5670,5670,0
20240618,103900,212887070,5670,5670,5670,5670,0
20240618,103800,212887070,5670,5670,5670,5670,55
20240618,103700,212575220,5680,5680,5680,5680,10
20240618,103600,212518420,5680,5660,5680,5650,593
20240618,103500,209162710,5680,5680,5680,5680,0
20240618,103400,209162710,5680,5680,5680,5680,1
20240618,103300,209157030,5680,5680,5680,5680,1
20240618,103200,209151350,5680,5680,5680,5680,30
20240618,103100,208980950,5680,5670,5680,5650,4107
20240618,103000,185746320,5680,5660,5680,5660,123
20240618,102900,185050120,5680,5680,5680,5680,0
20240618,102800,185050120,5680,5680,5680,5660,602
20240618,102700,181642760,5660,5660,5660,5660,5
20240618,102600,181614460,5680,5680,5680,5680,0
20240618,102500,181614460,5680,5680,5680,5680,1
20240618,102400,181608780,5660,5660,5660,5660,0
20240618,102300,181608780,5660,5680,5680,5660,2333
20240618,102200,168402560,5680,5660,5680,5660,85
20240618,102100,167920040,5680,5670,5680,5670,279
20240618,102000,166338100,5680,5680,5680,5680,0
20240618,101900,166338100,5680,5680,5680,5680,5
20240618,101800,166309700,5690,5690,5690,5690,0
20240618,101700,166309700,5690,5670,5690,5660,3017
20240618,101600,149216010,5690,5670,5690,5670,11
20240618,101500,149153620,5680,5680,5680,5680,339
20240618,101400,147228100,5690,5690,5690,5690,0
20240618,101300,147228100,5690,5690,5690,5690,0
20240618,101200,147228100,5690,5690,5690,5690,0
20240618,101100,147228100,5690,5690,5690,5670,22
20240618,101000,147102940,5680,5680,5680,5680,500
20240618,100900,144262940,5690,5680,5690,5680,6
20240618,100800,144228850,5690,5680,5690,5660,1695
20240618,100700,134616730,5690,5690,5690,5690,281
20240618,100600,133017840,5690,5690,5690,5690,0
20240618,100500,133017840,5690,5690,5690,5690,53
20240618,100400,132716270,5690,5690,5690,5690,0
20240618,100300,132716270,5690,5690,5690,5690,7
20240618,100200,132676440,5690,5680,5690,5670,201
20240618,100100,131536370,5690,5680,5690,5680,291
20240618,100000,129883480,5690,5680,5690,5680,300
20240618,095900,128178480,5690,5680,5690,5680,110
20240618,095800,127553670,5690,5690,5690,5690,0
20240618,095700,127553670,5690,5690,5690,5690,0
20240618,095600,127553670,5690,5690,5690,5690,26
20240618,095500,127405730,5690,5690,5690,5690,0
20240618,095400,127405730,5690,5690,5690,5690,3
20240618,095300,127388660,5690,5690,5690,5690,0
20240618,095200,127388660,5690,5680,5690,5680,457
20240618,095100,124792680,5680,5680,5680,5680,84
20240618,095000,124315560,5680,5680,5680,5670,378
20240618,094900,122169280,5670,5680,5680,5670,203
20240618,094800,121016740,5680,5670,5680,5670,301
20240618,094700,119310060,5680,5680,5680,5680,17
20240618,094600,119213500,5680,5670,5680,5670,626
20240618,094500,115664070,5680,5670,5680,5670,1377
20240618,094400,107856470,5680,5670,5680,5670,181
20240618,094300,106830190,5680,5680,5680,5680,23
20240618,094200,106699550,5680,5680,5680,5670,199
20240618,094100,105571160,5680,5670,5680,5670,287
20240618,094000,103943010,5680,5680,5680,5670,89
20240618,093900,103437990,5680,5680,5680,5680,180
20240618,093800,102415590,5700,5700,5700,5700,0
20240618,093700,102415590,5700,5700,5700,5700,0
20240618,093600,102415590,5700,5700,5700,5700,37
20240618,093500,102204690,5700,5700,5700,5680,602
20240618,093400,98785290,5680,5680,5680,5680,400
20240618,093300,96513290,5700,5680,5700,5680,533
20240618,093200,93485830,5700,5700,5700,5700,1
20240618,093100,93480130,5680,5700,5700,5680,19
20240618,093000,93372170,5700,5700,5700,5680,814
20240618,092900,88743060,5700,5680,5700,5680,23
20240618,092800,88612400,5700,5700,5700,5700,3
20240618,092700,88595300,5680,5690,5690,5680,400
20240618,092600,86322790,5700,5700,5700,5700,0
20240618,092500,86322790,5700,5710,5710,5700,2
20240618,092400,86311380,5700,5710,5710,5680,403
20240618,092300,84022260,5710,5720,5720,5680,238
20240618,092200,82666390,5720,5720,5720,5720,0
20240618,092100,82666390,5720,5720,5720,5720,6
20240618,092000,82632070,5720,5710,5720,5680,1402
20240618,091900,74665420,5730,5730,5730,5730,1
20240618,091800,74659690,5690,5730,5730,5690,2002
20240618,091700,63268130,5720,5730,5730,5690,38
20240618,091600,63050490,5730,5710,5730,5690,1885
20240618,091500,52311460,5720,5710,5720,5700,276
20240618,091400,50738130,5720,5720,5720,5720,360
20240618,091300,48678930,5720,5710,5720,5700,299
20240618,091200,46971880,5720,5720,5720,5720,17
20240618,091100,46874640,5720,5720,5720,5720,0
20240618,091000,46874640,5720,5720,5720,5720,31
20240618,090900,46697320,5720,5700,5720,5700,593
20240618,090800,43313200,5720,5720,5720,5720,11
20240618,090700,43250280,5720,5710,5720,5710,52
20240618,090600,42953350,5720,5720,5720,5710,116
20240618,090500,42290830,5720,5720,5720,5720,24
20240618,090400,42153550,5720,5710,5720,5710,20
20240618,090300,42039160,5720,5720,5720,5720,0
20240618,090200,42039160,5720,5720,5720,5720,52
20240618,090100,41741720,5720,5720,5720,5680,443
20240618,090000,39209840,5720,5680,5730,5680,6895