KissMeData/024900/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,190800,831264280,4580,4580,4580,4580,677
20240618,190700,831264280,4580,4580,4580,4580,0
20240618,190600,831264280,4580,4580,4580,4580,0
20240618,190500,831264280,4580,4580,4580,4580,0
20240618,190400,831264280,4580,4580,4580,4580,0
20240618,190300,831264280,4580,4580,4580,4580,0
20240618,190200,831264280,4580,4580,4580,4580,0
20240618,190100,831264280,4580,4580,4580,4580,0
20240618,190000,831264280,4580,4580,4580,4580,0
20240618,185900,831264280,4580,4580,4580,4580,0
20240618,185800,831264280,4580,4580,4580,4580,0
20240618,185700,831264280,4580,4580,4580,4580,0
20240618,185600,831264280,4580,4580,4580,4580,0
20240618,185500,831264280,4580,4580,4580,4580,0
20240618,185400,831264280,4580,4580,4580,4580,0
20240618,185300,831264280,4580,4580,4580,4580,0
20240618,185200,831264280,4580,4580,4580,4580,0
20240618,185100,831264280,4580,4580,4580,4580,0
20240618,185000,831264280,4580,4580,4580,4580,0
20240618,184900,831264280,4580,4580,4580,4580,0
20240618,184800,831264280,4580,4580,4580,4580,0
20240618,184700,831264280,4580,4580,4580,4580,0
20240618,184600,831264280,4580,4580,4580,4580,0
20240618,184500,831264280,4580,4580,4580,4580,0
20240618,184400,831264280,4580,4580,4580,4580,0
20240618,184300,831264280,4580,4580,4580,4580,0
20240618,184200,831264280,4580,4580,4580,4580,0
20240618,184100,831264280,4580,4580,4580,4580,0
20240618,184000,831264280,4580,4580,4580,4580,0
20240618,183900,831264280,4580,4580,4580,4580,0
20240618,183800,831264280,4580,4580,4580,4580,677
20240618,183700,831264280,4580,4580,4580,4580,0
20240618,183600,831264280,4580,4580,4580,4580,0
20240618,183500,831264280,4580,4580,4580,4580,0
20240618,183400,831264280,4580,4580,4580,4580,0
20240618,183300,831264280,4580,4580,4580,4580,0
20240618,183200,831264280,4580,4580,4580,4580,0
20240618,183100,831264280,4580,4580,4580,4580,0
20240618,183000,831264280,4580,4580,4580,4580,0
20240618,182900,831264280,4580,4580,4580,4580,0
20240618,182800,831264280,4580,4580,4580,4580,0
20240618,182700,831264280,4580,4580,4580,4580,0
20240618,182600,831264280,4580,4580,4580,4580,0
20240618,182500,831264280,4580,4580,4580,4580,0
20240618,182400,831264280,4580,4580,4580,4580,0
20240618,182300,831264280,4580,4580,4580,4580,0
20240618,182200,831264280,4580,4580,4580,4580,0
20240618,182100,831264280,4580,4580,4580,4580,0
20240618,182000,831264280,4580,4580,4580,4580,0
20240618,181900,831264280,4580,4580,4580,4580,0
20240618,181800,831264280,4580,4580,4580,4580,0
20240618,181700,831264280,4580,4580,4580,4580,0
20240618,181600,831264280,4580,4580,4580,4580,0
20240618,181500,831264280,4580,4580,4580,4580,0
20240618,181400,831264280,4580,4580,4580,4580,0
20240618,181300,831264280,4580,4580,4580,4580,0
20240618,181200,831264280,4580,4580,4580,4580,0
20240618,181100,831264280,4580,4580,4580,4580,0
20240618,181000,831264280,4580,4580,4580,4580,0
20240618,180900,831264280,4580,4580,4580,4580,0
20240618,180800,831264280,4580,4580,4580,4580,677
20240618,180700,831264280,4580,4580,4580,4580,0
20240618,180600,831264280,4580,4580,4580,4580,0
20240618,180500,831264280,4580,4580,4580,4580,0
20240618,180400,831264280,4580,4580,4580,4580,0
20240618,180300,831264280,4580,4580,4580,4580,0
20240618,180200,831264280,4580,4580,4580,4580,0
20240618,180100,831264280,4580,4580,4580,4580,0
20240618,180000,831264280,4580,4580,4580,4580,0
20240618,175900,831264280,4580,4580,4580,4580,0
20240618,175800,831264280,4580,4580,4580,4580,0
20240618,175700,831264280,4580,4580,4580,4580,0
20240618,175600,831264280,4580,4580,4580,4580,0
20240618,175500,831264280,4580,4580,4580,4580,0
20240618,175400,831264280,4580,4580,4580,4580,0
20240618,175300,831264280,4580,4580,4580,4580,0
20240618,175200,831264280,4580,4580,4580,4580,0
20240618,175100,831264280,4580,4580,4580,4580,0
20240618,175000,831264280,4580,4580,4580,4580,0
20240618,174900,831264280,4580,4580,4580,4580,0
20240618,174800,831264280,4580,4580,4580,4580,0
20240618,174700,831264280,4580,4580,4580,4580,0
20240618,174600,831264280,4580,4580,4580,4580,0
20240618,174500,831264280,4580,4580,4580,4580,0
20240618,174400,831264280,4580,4580,4580,4580,0
20240618,174300,831264280,4580,4580,4580,4580,0
20240618,174200,831264280,4580,4580,4580,4580,0
20240618,174100,831264280,4580,4580,4580,4580,0
20240618,174000,831264280,4580,4580,4580,4580,0
20240618,173900,831264280,4580,4580,4580,4580,0
20240618,173800,831264280,4580,4580,4580,4580,677
20240618,173700,831264280,4580,4580,4580,4580,0
20240618,173600,831264280,4580,4580,4580,4580,0
20240618,173500,831264280,4580,4580,4580,4580,0
20240618,173400,831264280,4580,4580,4580,4580,0
20240618,173300,831264280,4580,4580,4580,4580,0
20240618,173200,831264280,4580,4580,4580,4580,0
20240618,173100,831264280,4580,4580,4580,4580,0
20240618,173000,831264280,4580,4580,4580,4580,0
20240618,172900,831264280,4580,4580,4580,4580,0
20240618,172800,831264280,4580,4580,4580,4580,0
20240618,172700,831264280,4580,4580,4580,4580,0
20240618,172600,831264280,4580,4580,4580,4580,0
20240618,172500,831264280,4580,4580,4580,4580,0
20240618,172400,831264280,4580,4580,4580,4580,0
20240618,172300,831264280,4580,4580,4580,4580,0
20240618,172200,831264280,4580,4580,4580,4580,0
20240618,172100,831264280,4580,4580,4580,4580,0
20240618,172000,831264280,4580,4580,4580,4580,0
20240618,171900,831264280,4580,4580,4580,4580,0
20240618,171800,831264280,4580,4580,4580,4580,0
20240618,171700,831264280,4580,4580,4580,4580,0
20240618,171600,831264280,4580,4580,4580,4580,0
20240618,171500,831264280,4580,4580,4580,4580,0
20240618,171400,831264280,4580,4580,4580,4580,0
20240618,171300,831264280,4580,4580,4580,4580,0
20240618,171200,831264280,4580,4580,4580,4580,0
20240618,171100,831264280,4580,4580,4580,4580,0
20240618,171000,831264280,4580,4580,4580,4580,0
20240618,170900,831264280,4580,4580,4580,4580,0
20240618,170800,831264280,4580,4580,4580,4580,677
20240618,170700,831264280,4580,4580,4580,4580,0
20240618,170600,831264280,4580,4580,4580,4580,0
20240618,170500,831264280,4580,4580,4580,4580,0
20240618,170400,831264280,4580,4580,4580,4580,0
20240618,170300,831264280,4580,4580,4580,4580,0
20240618,170200,831264280,4580,4580,4580,4580,0
20240618,170100,831264280,4580,4580,4580,4580,0
20240618,170000,831264280,4580,4580,4580,4580,0
20240618,165900,831264280,4580,4580,4580,4580,0
20240618,165800,831264280,4580,4580,4580,4580,0
20240618,165700,831264280,4580,4580,4580,4580,0
20240618,165600,831264280,4580,4580,4580,4580,0
20240618,165500,831264280,4580,4580,4580,4580,0
20240618,165400,831264280,4580,4580,4580,4580,0
20240618,165300,831264280,4580,4580,4580,4580,0
20240618,165200,831264280,4580,4580,4580,4580,0
20240618,165100,831264280,4580,4580,4580,4580,0
20240618,165000,831264280,4580,4580,4580,4580,0
20240618,164900,831264280,4580,4580,4580,4580,0
20240618,164800,831264280,4580,4580,4580,4580,0
20240618,164700,831264280,4580,4580,4580,4580,0
20240618,164600,831264280,4580,4580,4580,4580,0
20240618,164500,831264280,4580,4580,4580,4580,0
20240618,164400,831264280,4580,4580,4580,4580,0
20240618,164300,831264280,4580,4580,4580,4580,0
20240618,164200,831264280,4580,4580,4580,4580,0
20240618,164100,831264280,4580,4580,4580,4580,0
20240618,164000,831264280,4580,4580,4580,4580,0
20240618,163900,831264280,4580,4580,4580,4580,0
20240618,163800,831264280,4580,4580,4580,4580,677
20240618,163700,831264280,4580,4580,4580,4580,0
20240618,163600,831264280,4580,4580,4580,4580,0
20240618,163500,831264280,4580,4580,4580,4580,0
20240618,163400,831264280,4580,4580,4580,4580,0
20240618,163300,831264280,4580,4580,4580,4580,0
20240618,163200,831264280,4580,4580,4580,4580,0
20240618,163100,831264280,4580,4580,4580,4580,0
20240618,163000,831264280,4580,4580,4580,4580,0
20240618,162900,831264280,4580,4580,4580,4580,0
20240618,162800,831264280,4580,4580,4580,4580,0
20240618,162700,831264280,4580,4580,4580,4580,0
20240618,162600,831264280,4580,4580,4580,4580,0
20240618,162500,831264280,4580,4580,4580,4580,0
20240618,162400,831264280,4580,4580,4580,4580,0
20240618,162300,831264280,4580,4580,4580,4580,0
20240618,162200,831264280,4580,4580,4580,4580,0
20240618,162100,831264280,4580,4580,4580,4580,0
20240618,162000,831264280,4580,4580,4580,4580,0
20240618,161900,831264280,4580,4580,4580,4580,0
20240618,161800,831264280,4580,4580,4580,4580,0
20240618,161700,831264280,4580,4580,4580,4580,0
20240618,161600,831264280,4580,4580,4580,4580,0
20240618,161500,831264280,4580,4580,4580,4580,0
20240618,161400,831264280,4580,4580,4580,4580,0
20240618,161300,831264280,4580,4580,4580,4580,0
20240618,161200,831264280,4580,4580,4580,4580,0
20240618,161100,831264280,4580,4580,4580,4580,0
20240618,161000,831264280,4580,4580,4580,4580,0
20240618,160900,831264280,4580,4580,4580,4580,0
20240618,160800,831264280,4580,4580,4580,4580,677
20240618,160700,831264280,4580,4580,4580,4580,0
20240618,160600,831264280,4580,4580,4580,4580,0
20240618,160500,831264280,4580,4580,4580,4580,0
20240618,160400,831264280,4580,4580,4580,4580,0
20240618,160300,831264280,4580,4580,4580,4580,0
20240618,160200,831264280,4580,4580,4580,4580,0
20240618,160100,831264280,4580,4580,4580,4580,0
20240618,160000,831264280,4580,4580,4580,4580,0
20240618,155900,831264280,4580,4580,4580,4580,0
20240618,155800,831264280,4580,4580,4580,4580,0
20240618,155700,831264280,4580,4580,4580,4580,0
20240618,155600,831264280,4580,4580,4580,4580,0
20240618,155500,831264280,4580,4580,4580,4580,0
20240618,155400,831264280,4580,4580,4580,4580,0
20240618,155300,831264280,4580,4580,4580,4580,0
20240618,155200,831264280,4580,4580,4580,4580,0
20240618,155100,831264280,4580,4580,4580,4580,0
20240618,155000,831264280,4580,4580,4580,4580,0
20240618,154900,831264280,4580,4580,4580,4580,0
20240618,154800,831264280,4580,4580,4580,4580,0
20240618,154700,831264280,4580,4580,4580,4580,0
20240618,154600,831264280,4580,4580,4580,4580,0
20240618,154500,831264280,4580,4580,4580,4580,0
20240618,154400,831264280,4580,4580,4580,4580,0
20240618,154300,831264280,4580,4580,4580,4580,0
20240618,154200,831264280,4580,4580,4580,4580,0
20240618,154100,831264280,4580,4580,4580,4580,0
20240618,154000,831264280,4580,4580,4580,4580,0
20240618,153900,831264280,4580,4580,4580,4580,0
20240618,153800,831264280,4580,4580,4580,4580,677
20240618,153700,831264280,4580,4580,4580,4580,0
20240618,153600,831264280,4580,4580,4580,4580,0
20240618,153500,831264280,4580,4580,4580,4580,0
20240618,153400,831264280,4580,4580,4580,4580,0
20240618,153300,831264280,4580,4580,4580,4580,0
20240618,153200,831264280,4580,4580,4580,4580,0
20240618,153100,831264280,4580,4580,4580,4580,0
20240618,153000,831264280,4580,4580,4580,4580,677
20240618,152900,828163620,4580,4580,4580,4580,0
20240618,152800,828163620,4580,4580,4580,4580,0
20240618,152700,828163620,4580,4580,4580,4580,0
20240618,152600,828163620,4580,4580,4580,4580,0
20240618,152500,828163620,4580,4580,4580,4580,0
20240618,152400,828163620,4580,4580,4580,4580,0
20240618,152300,828163620,4580,4580,4580,4580,0
20240618,152200,828163620,4580,4580,4580,4580,0
20240618,152100,828163620,4580,4580,4580,4580,0
20240618,152000,828163620,4580,4580,4580,4580,0
20240618,151900,828163620,4580,4570,4580,4570,2269
20240618,151800,817774545,4570,4570,4570,4570,1
20240618,151700,817769975,4570,4565,4570,4565,506
20240618,151600,815459975,4565,4565,4565,4565,101
20240618,151500,814998910,4565,4575,4575,4565,360
20240618,151400,813353665,4575,4575,4575,4575,170
20240618,151300,812575915,4570,4570,4570,4570,70
20240618,151200,812256015,4570,4570,4570,4570,0
20240618,151100,812256015,4570,4570,4570,4570,239
20240618,151000,811163785,4570,4570,4570,4570,0
20240618,150900,811163785,4570,4570,4570,4570,0
20240618,150800,811163785,4570,4570,4570,4570,0
20240618,150700,811163785,4570,4570,4570,4570,0
20240618,150600,811163785,4570,4570,4570,4570,1872
20240618,150500,802608745,4570,4570,4570,4570,0
20240618,150400,802608745,4570,4570,4570,4570,200
20240618,150300,801694745,4575,4575,4575,4575,295
20240618,150200,800345120,4575,4575,4575,4570,3432
20240618,150100,784660825,4570,4575,4575,4570,653
20240618,150000,781676045,4580,4580,4580,4580,3
20240618,145900,781662305,4580,4580,4580,4580,323
20240618,145800,780182965,4575,4575,4575,4575,1
20240618,145700,780178390,4575,4575,4575,4575,0
20240618,145600,780178390,4575,4575,4575,4575,1
20240618,145500,780173815,4580,4580,4580,4580,201
20240618,145400,779253235,4580,4580,4580,4580,163
20240618,145300,778506695,4580,4575,4580,4575,33
20240618,145200,778355705,4575,4570,4575,4570,90
20240618,145100,777944355,4570,4570,4570,4570,1000
20240618,145000,773374355,4570,4580,4580,4570,45
20240618,144900,773168505,4575,4575,4575,4575,121
20240618,144800,772614930,4580,4580,4580,4580,39
20240618,144700,772436310,4580,4580,4580,4580,8
20240618,144600,772399670,4580,4580,4580,4580,5
20240618,144500,772376770,4580,4580,4580,4580,0
20240618,144400,772376770,4580,4580,4580,4580,20
20240618,144300,772285170,4580,4580,4580,4580,65
20240618,144200,771987470,4570,4575,4575,4570,221
20240618,144100,770976505,4570,4570,4570,4570,0
20240618,144000,770976505,4570,4570,4570,4570,0
20240618,143900,770976505,4570,4580,4580,4570,209
20240618,143800,770019355,4580,4580,4580,4580,0
20240618,143700,770019355,4580,4580,4580,4580,0
20240618,143600,770019355,4580,4580,4580,4580,0
20240618,143500,770019355,4580,4580,4580,4580,16
20240618,143400,769946075,4580,4580,4580,4580,148
20240618,143300,769268235,4580,4580,4580,4580,230
20240618,143200,768214835,4575,4575,4575,4575,0
20240618,143100,768214835,4575,4575,4575,4575,0
20240618,143000,768214835,4575,4575,4575,4575,200
20240618,142900,767299835,4575,4575,4580,4575,480
20240618,142800,765103735,4580,4580,4580,4580,50
20240618,142700,764874735,4580,4580,4580,4580,20
20240618,142600,764783135,4575,4575,4575,4575,0
20240618,142500,764783135,4575,4575,4575,4575,177
20240618,142400,763973360,4570,4570,4570,4570,0
20240618,142300,763973360,4570,4570,4570,4570,10
20240618,142200,763927660,4570,4570,4570,4570,639
20240618,142100,761007430,4570,4565,4570,4565,1300
20240618,142000,755067430,4565,4565,4565,4565,700
20240618,141900,751871930,4565,4565,4565,4565,12
20240618,141800,751817150,4565,4565,4565,4565,90
20240618,141700,751406300,4565,4565,4565,4565,601
20240618,141600,748662735,4570,4570,4570,4570,0
20240618,141500,748662735,4570,4570,4570,4570,1
20240618,141400,748658165,4570,4565,4570,4565,9
20240618,141300,748617070,4565,4565,4565,4565,3
20240618,141200,748603375,4565,4565,4565,4565,950
20240618,141100,744266625,4570,4570,4570,4570,10
20240618,141000,744220925,4570,4565,4570,4565,51
20240618,140900,743987960,4570,4570,4570,4570,250
20240618,140800,742845460,4565,4565,4565,4565,0
20240618,140700,742845460,4565,4565,4570,4565,1128
20240618,140600,737695590,4570,4570,4570,4570,302
20240618,140500,736315450,4570,4570,4570,4570,41
20240618,140400,736128080,4570,4570,4570,4570,100
20240618,140300,735671080,4570,4570,4570,4570,16
20240618,140200,735597960,4570,4570,4570,4570,20
20240618,140100,735506560,4570,4575,4575,4570,407
20240618,140000,733645380,4575,4575,4575,4575,7
20240618,135900,733613355,4575,4575,4575,4575,5
20240618,135800,733590480,4570,4570,4570,4570,0
20240618,135700,733590480,4570,4570,4570,4570,0
20240618,135600,733590480,4570,4570,4570,4570,0
20240618,135500,733590480,4570,4570,4570,4570,300
20240618,135400,732219480,4570,4575,4575,4570,1709
20240618,135300,724408855,4575,4575,4575,4575,300
20240618,135200,723036355,4585,4585,4585,4585,267
20240618,135100,721812160,4575,4580,4580,4575,3056
20240618,135000,707830735,4585,4580,4585,4580,15
20240618,134900,707762010,4585,4585,4585,4585,15
20240618,134800,707693235,4585,4585,4585,4585,10
20240618,134700,707647385,4575,4580,4590,4575,4156
20240618,134600,688632700,4590,4590,4590,4590,0
20240618,134500,688632700,4590,4590,4590,4590,0
20240618,134400,688632700,4590,4590,4590,4590,0
20240618,134300,688632700,4590,4590,4590,4590,0
20240618,134200,688632700,4590,4590,4590,4590,104
20240618,134100,688155340,4580,4580,4580,4580,0
20240618,134000,688155340,4580,4580,4580,4580,904
20240618,133900,684015020,4575,4580,4580,4575,654
20240618,133800,681020525,4585,4585,4585,4585,200
20240618,133700,680103525,4590,4590,4590,4590,20
20240618,133600,680011725,4595,4595,4595,4595,136
20240618,133500,679386805,4595,4595,4595,4595,0
20240618,133400,679386805,4595,4595,4595,4595,165
20240618,133300,678628630,4595,4590,4595,4575,47
20240618,133200,678413515,4575,4575,4575,4575,1
20240618,133100,678408940,4590,4590,4590,4590,0
20240618,133000,678408940,4590,4590,4590,4590,329
20240618,132900,676898830,4580,4580,4580,4580,89
20240618,132800,676491210,4590,4590,4590,4590,0
20240618,132700,676491210,4590,4575,4590,4575,602
20240618,132600,673736910,4575,4575,4575,4575,10
20240618,132500,673691160,4575,4580,4580,4575,483
20240618,132400,671480945,4580,4580,4580,4580,4034
20240618,132300,653005225,4580,4580,4580,4580,0
20240618,132200,653005225,4580,4580,4580,4580,0
20240618,132100,653005225,4580,4580,4580,4580,0
20240618,132000,653005225,4580,4580,4580,4580,48
20240618,131900,652785385,4580,4580,4580,4580,1
20240618,131800,652780805,4585,4585,4585,4585,50
20240618,131700,652551555,4580,4580,4580,4580,0
20240618,131600,652551555,4580,4580,4580,4580,20
20240618,131500,652459955,4580,4580,4590,4580,581
20240618,131400,649793965,4580,4580,4580,4580,0
20240618,131300,649793965,4580,4580,4580,4580,114
20240618,131200,649271845,4580,4580,4580,4580,0
20240618,131100,649271845,4580,4580,4580,4580,1110
20240618,131000,644188045,4580,4580,4580,4580,0
20240618,130900,644188045,4580,4580,4580,4580,0
20240618,130800,644188045,4580,4580,4580,4580,210
20240618,130700,643226245,4580,4590,4590,4580,1590
20240618,130600,635941130,4595,4595,4595,4595,0
20240618,130500,635941130,4595,4595,4595,4595,0
20240618,130400,635941130,4595,4595,4595,4595,100
20240618,130300,635481630,4595,4590,4595,4590,142
20240618,130200,634829605,4590,4590,4590,4590,2
20240618,130100,634820425,4590,4590,4590,4590,1
20240618,130000,634815835,4585,4585,4585,4585,0
20240618,125900,634815835,4585,4585,4585,4585,0
20240618,125800,634815835,4585,4585,4585,4585,0
20240618,125700,634815835,4585,4585,4585,4585,0
20240618,125600,634815835,4585,4595,4595,4585,518
20240618,125500,632440605,4595,4595,4595,4595,410
20240618,125400,630556655,4595,4595,4595,4595,0
20240618,125300,630556655,4595,4585,4595,4585,11
20240618,125200,630506180,4595,4595,4595,4595,0
20240618,125100,630506180,4595,4595,4595,4595,0
20240618,125000,630506180,4595,4595,4595,4595,0
20240618,124900,630506180,4595,4595,4595,4595,19
20240618,124800,630418875,4595,4595,4595,4595,1
20240618,124700,630414280,4595,4595,4595,4595,23
20240618,124600,630308595,4595,4585,4595,4580,1002
20240618,124500,625717630,4585,4590,4590,4585,1058
20240618,124400,620866460,4590,4590,4590,4590,52
20240618,124300,620627780,4590,4590,4590,4590,436
20240618,124200,618626540,4590,4590,4590,4590,0
20240618,124100,618626540,4590,4590,4590,4590,105
20240618,124000,618144590,4590,4590,4595,4590,415
20240618,123900,616239715,4595,4595,4595,4595,66
20240618,123800,615936445,4590,4590,4590,4590,0
20240618,123700,615936445,4590,4590,4595,4590,1558
20240618,123600,608785175,4595,4595,4595,4595,205
20240618,123500,607843200,4595,4595,4595,4595,658
20240618,123400,604819690,4595,4595,4595,4595,419
20240618,123300,602894385,4595,4595,4595,4595,3
20240618,123200,602880600,4595,4595,4595,4595,300
20240618,123100,601502100,4600,4600,4600,4600,65
20240618,123000,601203100,4600,4600,4600,4600,18
20240618,122900,601120300,4600,4610,4610,4600,605
20240618,122800,598334155,4610,4610,4610,4610,1
20240618,122700,598329545,4610,4610,4610,4610,80
20240618,122600,597960745,4615,4630,4630,4615,155
20240618,122500,597243920,4630,4630,4630,4630,0
20240618,122400,597243920,4630,4630,4630,4630,0
20240618,122300,597243920,4630,4630,4630,4630,0
20240618,122200,597243920,4630,4610,4630,4610,893
20240618,122100,593126440,4610,4605,4610,4605,35
20240618,122000,592965190,4595,4595,4595,4595,336
20240618,121900,591421270,4590,4595,4595,4590,917
20240618,121800,587209815,4595,4595,4595,4595,0
20240618,121700,587209815,4595,4600,4600,4595,391
20240618,121600,585411765,4600,4610,4610,4600,10000
20240618,121500,539392945,4610,4615,4615,4610,10
20240618,121400,539346840,4610,4610,4610,4610,0
20240618,121300,539346840,4610,4610,4610,4610,0
20240618,121200,539346840,4610,4615,4615,4610,1355
20240618,121100,533100060,4610,4610,4610,4610,100
20240618,121000,532639060,4610,4620,4620,4610,517
20240618,120900,530255360,4630,4630,4630,4630,20
20240618,120800,530162760,4630,4630,4630,4630,2
20240618,120700,530153500,4630,4630,4630,4630,1
20240618,120600,530148870,4610,4610,4610,4610,0
20240618,120500,530148870,4610,4610,4610,4610,3
20240618,120400,530135040,4630,4630,4630,4630,0
20240618,120300,530135040,4630,4620,4630,4605,376
20240618,120200,528400960,4610,4610,4610,4610,0
20240618,120100,528400960,4610,4630,4630,4610,5272
20240618,120000,504039720,4635,4635,4635,4635,1109
20240618,115900,498899505,4640,4640,4640,4640,50
20240618,115800,498667505,4640,4640,4640,4640,0
20240618,115700,498667505,4640,4640,4640,4640,4
20240618,115600,498648945,4640,4640,4640,4640,5
20240618,115500,498625745,4640,4640,4640,4640,5
20240618,115400,498602545,4640,4640,4640,4635,814
20240618,115300,494828605,4640,4640,4640,4640,5
20240618,115200,494805405,4640,4640,4640,4640,867
20240618,115100,490782525,4650,4650,4650,4650,0
20240618,115000,490782525,4650,4650,4650,4650,8
20240618,114900,490745325,4640,4640,4640,4640,20
20240618,114800,490652525,4655,4655,4655,4655,0
20240618,114700,490652525,4655,4655,4655,4655,0
20240618,114600,490652525,4655,4655,4655,4655,0
20240618,114500,490652525,4655,4640,4655,4640,2100
20240618,114400,480891965,4640,4640,4640,4640,100
20240618,114300,480427965,4635,4640,4640,4635,161
20240618,114200,479681230,4640,4640,4640,4640,47
20240618,114100,479463150,4640,4640,4640,4640,400
20240618,114000,477607150,4645,4645,4645,4645,10
20240618,113900,477560700,4645,4645,4645,4645,20
20240618,113800,477467800,4640,4640,4640,4640,0
20240618,113700,477467800,4640,4640,4640,4640,2613
20240618,113600,465343480,4640,4640,4640,4640,294
20240618,113500,463979320,4640,4640,4640,4640,423
20240618,113400,462016600,4645,4645,4645,4645,0
20240618,113300,462016600,4645,4645,4645,4645,357
20240618,113200,460358335,4645,4645,4645,4645,5
20240618,113100,460335110,4655,4655,4655,4655,0
20240618,113000,460335110,4655,4655,4655,4655,115
20240618,112900,459799785,4655,4655,4655,4655,0
20240618,112800,459799785,4655,4655,4655,4655,11
20240618,112700,459748580,4645,4645,4645,4645,0
20240618,112600,459748580,4645,4645,4645,4645,0
20240618,112500,459748580,4645,4645,4645,4645,0
20240618,112400,459748580,4645,4650,4650,4645,2493
20240618,112300,448167610,4645,4645,4645,4645,356
20240618,112200,446513990,4645,4645,4645,4645,390
20240618,112100,444702440,4650,4650,4650,4650,110
20240618,112000,444190940,4655,4655,4655,4655,20
20240618,111900,444097840,4655,4655,4655,4645,336
20240618,111800,442533770,4645,4645,4645,4645,90
20240618,111700,442115720,4645,4645,4645,4645,0
20240618,111600,442115720,4645,4645,4645,4645,70
20240618,111500,441790570,4645,4645,4645,4645,301
20240618,111400,440392425,4645,4645,4645,4645,721
20240618,111300,437043380,4650,4645,4650,4645,954
20240618,111200,432607835,4645,4645,4645,4645,220
20240618,111100,431585935,4650,4650,4650,4650,0
20240618,111000,431585935,4650,4650,4650,4650,80
20240618,110900,431213935,4650,4650,4650,4650,1
20240618,110800,431209285,4650,4650,4650,4650,0
20240618,110700,431209285,4650,4650,4650,4650,1000
20240618,110600,426559285,4650,4650,4650,4650,0
20240618,110500,426559285,4650,4650,4650,4650,35
20240618,110400,426396535,4650,4650,4650,4650,50
20240618,110300,426164035,4650,4650,4650,4650,0
20240618,110200,426164035,4650,4650,4650,4650,650
20240618,110100,423141535,4650,4650,4650,4650,0
20240618,110000,423141535,4650,4650,4650,4650,0
20240618,105900,423141535,4650,4650,4650,4650,0
20240618,105800,423141535,4650,4650,4650,4650,0
20240618,105700,423141535,4650,4650,4650,4650,0
20240618,105600,423141535,4650,4645,4650,4645,196
20240618,105500,422230155,4650,4650,4650,4650,0
20240618,105400,422230155,4650,4650,4650,4650,12
20240618,105300,422174355,4650,4650,4650,4650,10
20240618,105200,422127855,4650,4650,4650,4650,30
20240618,105100,421988355,4650,4650,4650,4650,674
20240618,105000,418854255,4650,4650,4650,4650,65
20240618,104900,418552005,4650,4650,4650,4645,123
20240618,104800,417980105,4650,4645,4650,4645,1938
20240618,104700,408978025,4645,4650,4650,4645,1957
20240618,104600,399887660,4650,4650,4650,4650,639
20240618,104500,396916310,4660,4660,4660,4660,0
20240618,104400,396916310,4660,4650,4660,4650,112
20240618,104300,396395490,4660,4660,4660,4660,5
20240618,104200,396372190,4645,4660,4660,4645,5853
20240618,104100,369154790,4665,4660,4665,4660,340
20240618,104000,367570145,4660,4660,4660,4660,0
20240618,103900,367570145,4660,4660,4660,4660,0
20240618,103800,367570145,4660,4660,4660,4660,100
20240618,103700,367104145,4660,4660,4660,4660,1
20240618,103600,367099485,4655,4655,4655,4655,2238
20240618,103500,356681595,4655,4660,4660,4655,8
20240618,103400,356644350,4660,4660,4660,4660,500
20240618,103300,354314350,4655,4655,4655,4655,50
20240618,103200,354081600,4655,4655,4655,4655,0
20240618,103100,354081600,4655,4655,4655,4655,450
20240618,103000,351986850,4655,4655,4655,4655,74
20240618,102900,351642380,4655,4655,4655,4655,2
20240618,102800,351633070,4655,4655,4660,4655,152
20240618,102700,350925490,4650,4650,4650,4650,363
20240618,102600,349237540,4650,4650,4650,4650,316
20240618,102500,347768140,4650,4660,4660,4650,1609
20240618,102400,340278415,4660,4660,4660,4660,0
20240618,102300,340278415,4660,4660,4660,4660,566
20240618,102200,337640855,4660,4660,4660,4660,294
20240618,102100,336270815,4660,4660,4660,4660,632
20240618,102000,333325695,4660,4670,4670,4660,2403
20240618,101900,322127455,4670,4670,4670,4670,61
20240618,101800,321842585,4670,4660,4670,4660,245
20240618,101700,320700565,4670,4670,4670,4670,0
20240618,101600,320700565,4670,4670,4670,4670,2
20240618,101500,320691225,4670,4670,4670,4660,1452
20240618,101400,313916705,4670,4670,4670,4670,14
20240618,101300,313851325,4675,4675,4675,4675,0
20240618,101200,313851325,4675,4675,4675,4675,0
20240618,101100,313851325,4675,4675,4675,4675,237
20240618,101000,312743350,4675,4675,4675,4675,1
20240618,100900,312738675,4665,4665,4665,4665,1
20240618,100800,312734010,4665,4660,4675,4660,98
20240618,100700,312276775,4660,4660,4660,4660,265
20240618,100600,311041875,4660,4660,4660,4660,20
20240618,100500,310948675,4665,4670,4670,4665,2459
20240618,100400,299469735,4685,4685,4685,4685,5
20240618,100300,299446310,4685,4685,4685,4685,3
20240618,100200,299432255,4685,4685,4685,4685,279
20240618,100100,298125140,4685,4685,4685,4685,10
20240618,100000,298078290,4670,4685,4685,4670,401
20240618,095900,296205605,4685,4685,4685,4685,0
20240618,095800,296205605,4685,4685,4685,4685,20
20240618,095700,296111905,4675,4680,4680,4675,1200
20240618,095600,290501900,4690,4690,4690,4690,250
20240618,095500,289329400,4675,4685,4685,4675,145
20240618,095400,288650965,4685,4685,4685,4685,400
20240618,095300,286776965,4685,4685,4685,4685,126
20240618,095200,286186655,4685,4685,4685,4685,660
20240618,095100,283094555,4685,4685,4685,4685,33
20240618,095000,282939950,4685,4685,4685,4685,7
20240618,094900,282907155,4670,4685,4685,4670,152
20240618,094800,282197285,4680,4680,4680,4680,40
20240618,094700,282010085,4680,4675,4680,4670,1967
20240618,094600,272819660,4680,4680,4680,4680,1
20240618,094500,272814980,4675,4675,4675,4675,5
20240618,094400,272791605,4675,4690,4690,4675,114
20240618,094300,272258430,4675,4680,4680,4675,882
20240618,094200,268135055,4675,4675,4675,4675,0
20240618,094100,268135055,4675,4675,4675,4675,0
20240618,094000,268135055,4675,4690,4690,4675,669
20240618,093900,265007195,4690,4695,4695,4690,202
20240618,093800,264058815,4695,4695,4695,4695,21
20240618,093700,263960220,4700,4675,4700,4675,1057
20240618,093600,259004820,4700,4700,4700,4700,3
20240618,093500,258990720,4700,4700,4700,4700,770
20240618,093400,255371720,4700,4675,4700,4670,1074
20240618,093300,250336785,4675,4675,4675,4675,70
20240618,093200,250009535,4700,4700,4700,4700,103
20240618,093100,249525435,4700,4695,4700,4695,1868
20240618,093000,240746230,4695,4695,4695,4670,213
20240618,092900,239748565,4695,4695,4695,4695,322
20240618,092800,238236775,4695,4695,4695,4695,422
20240618,092700,236255485,4675,4705,4705,4670,2647
20240618,092600,223884230,4710,4695,4710,4695,2221
20240618,092500,213431890,4675,4675,4675,4675,10
20240618,092400,213385140,4675,4690,4700,4675,4230
20240618,092300,193555310,4675,4685,4685,4675,1685
20240618,092200,185663095,4670,4670,4670,4670,59
20240618,092100,185387565,4665,4665,4670,4665,274
20240618,092000,184108105,4665,4670,4670,4665,214
20240618,091900,183109755,4660,4660,4660,4660,0
20240618,091800,183109755,4660,4665,4665,4660,917
20240618,091700,178836100,4665,4665,4665,4665,8
20240618,091600,178798780,4665,4655,4665,4655,234
20240618,091500,177709360,4655,4650,4655,4650,363
20240618,091400,176020835,4655,4670,4670,4650,4433
20240618,091300,155393470,4670,4665,4670,4665,495
20240618,091200,153084290,4665,4670,4670,4665,819
20240618,091100,149261410,4670,4670,4670,4670,510
20240618,091000,146879710,4675,4675,4675,4675,218
20240618,090900,145860560,4675,4675,4675,4675,400
20240618,090800,143990560,4675,4675,4700,4675,625
20240618,090700,141068635,4675,4675,4700,4675,11598
20240618,090600,86741535,4675,4675,4675,4675,55
20240618,090500,86484410,4690,4695,4695,4690,4093
20240618,090400,67273425,4695,4700,4700,4665,1488
20240618,090300,60288460,4695,4665,4695,4665,242
20240618,090200,59153500,4665,4670,4695,4655,841
20240618,090100,55228360,4670,4705,4705,4670,2756
20240618,090000,42321255,4705,4710,4710,4705,8987