KissMeData/031820/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191200,101332901,638,638,638,638,3319
20240618,191100,101332901,638,638,638,638,0
20240618,191000,101332901,638,638,638,638,0
20240618,190900,101332901,638,638,638,638,0
20240618,190800,101332901,638,638,638,638,0
20240618,190700,101332901,638,638,638,638,0
20240618,190600,101332901,638,638,638,638,0
20240618,190500,101332901,638,638,638,638,0
20240618,190400,101332901,638,638,638,638,0
20240618,190300,101332901,638,638,638,638,0
20240618,190200,101332901,638,638,638,638,0
20240618,190100,101332901,638,638,638,638,0
20240618,190000,101332901,638,638,638,638,0
20240618,185900,101332901,638,638,638,638,0
20240618,185800,101332901,638,638,638,638,0
20240618,185700,101332901,638,638,638,638,0
20240618,185600,101332901,638,638,638,638,0
20240618,185500,101332901,638,638,638,638,0
20240618,185400,101332901,638,638,638,638,0
20240618,185300,101332901,638,638,638,638,0
20240618,185200,101332901,638,638,638,638,0
20240618,185100,101332901,638,638,638,638,0
20240618,185000,101332901,638,638,638,638,0
20240618,184900,101332901,638,638,638,638,0
20240618,184800,101332901,638,638,638,638,0
20240618,184700,101332901,638,638,638,638,0
20240618,184600,101332901,638,638,638,638,0
20240618,184500,101332901,638,638,638,638,0
20240618,184400,101332901,638,638,638,638,0
20240618,184300,101332901,638,638,638,638,0
20240618,184200,101332901,638,638,638,638,3319
20240618,184100,101332901,638,638,638,638,0
20240618,184000,101332901,638,638,638,638,0
20240618,183900,101332901,638,638,638,638,0
20240618,183800,101332901,638,638,638,638,0
20240618,183700,101332901,638,638,638,638,0
20240618,183600,101332901,638,638,638,638,0
20240618,183500,101332901,638,638,638,638,0
20240618,183400,101332901,638,638,638,638,0
20240618,183300,101332901,638,638,638,638,0
20240618,183200,101332901,638,638,638,638,0
20240618,183100,101332901,638,638,638,638,0
20240618,183000,101332901,638,638,638,638,0
20240618,182900,101332901,638,638,638,638,0
20240618,182800,101332901,638,638,638,638,0
20240618,182700,101332901,638,638,638,638,0
20240618,182600,101332901,638,638,638,638,0
20240618,182500,101332901,638,638,638,638,0
20240618,182400,101332901,638,638,638,638,0
20240618,182300,101332901,638,638,638,638,0
20240618,182200,101332901,638,638,638,638,0
20240618,182100,101332901,638,638,638,638,0
20240618,182000,101332901,638,638,638,638,0
20240618,181900,101332901,638,638,638,638,0
20240618,181800,101332901,638,638,638,638,0
20240618,181700,101332901,638,638,638,638,0
20240618,181600,101332901,638,638,638,638,0
20240618,181500,101332901,638,638,638,638,0
20240618,181400,101332901,638,638,638,638,0
20240618,181300,101332901,638,638,638,638,0
20240618,181200,101332901,638,638,638,638,3319
20240618,181100,101332901,638,638,638,638,0
20240618,181000,101332901,638,638,638,638,0
20240618,180900,101332901,638,638,638,638,0
20240618,180800,101332901,638,638,638,638,0
20240618,180700,101332901,638,638,638,638,0
20240618,180600,101332901,638,638,638,638,0
20240618,180500,101332901,638,638,638,638,0
20240618,180400,101332901,638,638,638,638,0
20240618,180300,101332901,638,638,638,638,0
20240618,180200,101332901,638,638,638,638,0
20240618,180100,101332901,638,638,638,638,0
20240618,180000,101332901,638,638,638,638,0
20240618,175900,101332901,638,638,638,638,0
20240618,175800,101332901,638,638,638,638,0
20240618,175700,101332901,638,638,638,638,0
20240618,175600,101332901,638,638,638,638,0
20240618,175500,101332901,638,638,638,638,0
20240618,175400,101332901,638,638,638,638,0
20240618,175300,101332901,638,638,638,638,0
20240618,175200,101332901,638,638,638,638,0
20240618,175100,101332901,638,638,638,638,0
20240618,175000,101332901,638,638,638,638,0
20240618,174900,101332901,638,638,638,638,0
20240618,174800,101332901,638,638,638,638,0
20240618,174700,101332901,638,638,638,638,0
20240618,174600,101332901,638,638,638,638,0
20240618,174500,101332901,638,638,638,638,0
20240618,174400,101332901,638,638,638,638,0
20240618,174300,101332901,638,638,638,638,0
20240618,174200,101332901,638,638,638,638,3319
20240618,174100,101332901,638,638,638,638,0
20240618,174000,101332901,638,638,638,638,0
20240618,173900,101332901,638,638,638,638,0
20240618,173800,101332901,638,638,638,638,0
20240618,173700,101332901,638,638,638,638,0
20240618,173600,101332901,638,638,638,638,0
20240618,173500,101332901,638,638,638,638,0
20240618,173400,101332901,638,638,638,638,0
20240618,173300,101332901,638,638,638,638,0
20240618,173200,101332901,638,638,638,638,0
20240618,173100,101332901,638,638,638,638,0
20240618,173000,101332901,638,638,638,638,0
20240618,172900,101332901,638,638,638,638,0
20240618,172800,101332901,638,638,638,638,0
20240618,172700,101332901,638,638,638,638,0
20240618,172600,101332901,638,638,638,638,0
20240618,172500,101332901,638,638,638,638,0
20240618,172400,101332901,638,638,638,638,0
20240618,172300,101332901,638,638,638,638,0
20240618,172200,101332901,638,638,638,638,0
20240618,172100,101332901,638,638,638,638,0
20240618,172000,101332901,638,638,638,638,0
20240618,171900,101332901,638,638,638,638,0
20240618,171800,101332901,638,638,638,638,0
20240618,171700,101332901,638,638,638,638,0
20240618,171600,101332901,638,638,638,638,0
20240618,171500,101332901,638,638,638,638,0
20240618,171400,101332901,638,638,638,638,0
20240618,171300,101332901,638,638,638,638,0
20240618,171200,101332901,638,638,638,638,3319
20240618,171100,101332901,638,638,638,638,0
20240618,171000,101332901,638,638,638,638,0
20240618,170900,101332901,638,638,638,638,0
20240618,170800,101332901,638,638,638,638,0
20240618,170700,101332901,638,638,638,638,0
20240618,170600,101332901,638,638,638,638,0
20240618,170500,101332901,638,638,638,638,0
20240618,170400,101332901,638,638,638,638,0
20240618,170300,101332901,638,638,638,638,0
20240618,170200,101332901,638,638,638,638,0
20240618,170100,101332901,638,638,638,638,0
20240618,170000,101332901,638,638,638,638,0
20240618,165900,101332901,638,638,638,638,0
20240618,165800,101332901,638,638,638,638,0
20240618,165700,101332901,638,638,638,638,0
20240618,165600,101332901,638,638,638,638,0
20240618,165500,101332901,638,638,638,638,0
20240618,165400,101332901,638,638,638,638,0
20240618,165300,101332901,638,638,638,638,0
20240618,165200,101332901,638,638,638,638,0
20240618,165100,101332901,638,638,638,638,0
20240618,165000,101332901,638,638,638,638,0
20240618,164900,101332901,638,638,638,638,0
20240618,164800,101332901,638,638,638,638,0
20240618,164700,101332901,638,638,638,638,0
20240618,164600,101332901,638,638,638,638,0
20240618,164500,101332901,638,638,638,638,0
20240618,164400,101332901,638,638,638,638,0
20240618,164300,101332901,638,638,638,638,0
20240618,164200,101332901,638,638,638,638,3319
20240618,164100,101332901,638,638,638,638,0
20240618,164000,101332901,638,638,638,638,0
20240618,163900,101332901,638,638,638,638,0
20240618,163800,101332901,638,638,638,638,0
20240618,163700,101332901,638,638,638,638,0
20240618,163600,101332901,638,638,638,638,0
20240618,163500,101332901,638,638,638,638,0
20240618,163400,101332901,638,638,638,638,0
20240618,163300,101332901,638,638,638,638,0
20240618,163200,101332901,638,638,638,638,0
20240618,163100,101332901,638,638,638,638,0
20240618,163000,101332901,638,638,638,638,0
20240618,162900,101332901,638,638,638,638,0
20240618,162800,101332901,638,638,638,638,0
20240618,162700,101332901,638,638,638,638,0
20240618,162600,101332901,638,638,638,638,0
20240618,162500,101332901,638,638,638,638,0
20240618,162400,101332901,638,638,638,638,0
20240618,162300,101332901,638,638,638,638,0
20240618,162200,101332901,638,638,638,638,0
20240618,162100,101332901,638,638,638,638,0
20240618,162000,101332901,638,638,638,638,0
20240618,161900,101332901,638,638,638,638,0
20240618,161800,101332901,638,638,638,638,0
20240618,161700,101332901,638,638,638,638,0
20240618,161600,101332901,638,638,638,638,0
20240618,161500,101332901,638,638,638,638,0
20240618,161400,101332901,638,638,638,638,0
20240618,161300,101332901,638,638,638,638,0
20240618,161200,101332901,638,638,638,638,3319
20240618,161100,101332901,638,638,638,638,0
20240618,161000,101332901,638,638,638,638,0
20240618,160900,101332901,638,638,638,638,0
20240618,160800,101332901,638,638,638,638,0
20240618,160700,101332901,638,638,638,638,0
20240618,160600,101332901,638,638,638,638,0
20240618,160500,101332901,638,638,638,638,0
20240618,160400,101332901,638,638,638,638,0
20240618,160300,101332901,638,638,638,638,0
20240618,160200,101332901,638,638,638,638,0
20240618,160100,101332901,638,638,638,638,0
20240618,160000,101332901,638,638,638,638,0
20240618,155900,101332901,638,638,638,638,0
20240618,155800,101332901,638,638,638,638,0
20240618,155700,101332901,638,638,638,638,0
20240618,155600,101332901,638,638,638,638,0
20240618,155500,101332901,638,638,638,638,0
20240618,155400,101332901,638,638,638,638,0
20240618,155300,101332901,638,638,638,638,0
20240618,155200,101332901,638,638,638,638,0
20240618,155100,101332901,638,638,638,638,0
20240618,155000,101332901,638,638,638,638,0
20240618,154900,101332901,638,638,638,638,0
20240618,154800,101332901,638,638,638,638,0
20240618,154700,101332901,638,638,638,638,0
20240618,154600,101332901,638,638,638,638,0
20240618,154500,101332901,638,638,638,638,0
20240618,154400,101332901,638,638,638,638,0
20240618,154300,101332901,638,638,638,638,0
20240618,154200,101332901,638,638,638,638,3319
20240618,154100,101332901,638,638,638,638,0
20240618,154000,101332901,638,638,638,638,0
20240618,153900,101332901,638,638,638,638,0
20240618,153800,101332901,638,638,638,638,0
20240618,153700,101332901,638,638,638,638,0
20240618,153600,101332901,638,638,638,638,0
20240618,153500,101332901,638,638,638,638,0
20240618,153400,101332901,638,638,638,638,0
20240618,153300,101332901,638,638,638,638,0
20240618,153200,101332901,638,638,638,638,0
20240618,153100,101332901,638,638,638,638,0
20240618,153000,101332901,638,638,638,638,3319
20240618,152900,99215379,639,639,639,639,0
20240618,152800,99215379,639,639,639,639,0
20240618,152700,99215379,639,639,639,639,0
20240618,152600,99215379,639,639,639,639,0
20240618,152500,99215379,639,639,639,639,0
20240618,152400,99215379,639,639,639,639,0
20240618,152300,99215379,639,639,639,639,0
20240618,152200,99215379,639,639,639,639,0
20240618,152100,99215379,639,639,639,639,0
20240618,152000,99215379,639,639,639,639,0
20240618,151900,99215379,639,639,639,639,0
20240618,151800,99215379,639,639,639,639,0
20240618,151700,99215379,639,639,639,638,142
20240618,151600,99124781,638,639,639,638,41
20240618,151500,99098613,639,639,639,639,0
20240618,151400,99098613,639,638,639,638,682
20240618,151300,98663496,638,638,638,638,361
20240618,151200,98433178,638,638,638,638,0
20240618,151100,98433178,638,638,638,638,303
20240618,151000,98239864,638,638,638,638,543
20240618,150900,97893430,639,639,639,639,1
20240618,150800,97892791,639,639,639,639,0
20240618,150700,97892791,639,639,639,639,564
20240618,150600,97532395,639,639,639,639,0
20240618,150500,97532395,639,639,639,639,0
20240618,150400,97532395,639,639,639,639,2
20240618,150300,97531117,639,639,639,639,0
20240618,150200,97531117,639,639,639,639,12
20240618,150100,97523449,639,639,639,639,0
20240618,150000,97523449,639,639,639,639,0
20240618,145900,97523449,639,639,639,639,1
20240618,145800,97522810,637,637,637,637,1000
20240618,145700,96885810,639,639,639,639,0
20240618,145600,96885810,639,638,639,637,1130
20240618,145500,96165213,640,640,640,640,0
20240618,145400,96165213,640,640,640,640,0
20240618,145300,96165213,640,640,640,640,0
20240618,145200,96165213,640,640,640,640,0
20240618,145100,96165213,640,640,640,640,0
20240618,145000,96165213,640,640,640,640,0
20240618,144900,96165213,640,640,640,640,0
20240618,144800,96165213,640,640,640,640,0
20240618,144700,96165213,640,640,640,640,2
20240618,144600,96163933,640,638,640,637,1001
20240618,144500,95525911,638,639,639,638,1000
20240618,144400,94887320,639,639,639,639,0
20240618,144300,94887320,639,639,639,639,0
20240618,144200,94887320,639,639,639,639,0
20240618,144100,94887320,639,639,639,639,16
20240618,144000,94877096,639,639,639,639,0
20240618,143900,94877096,639,639,639,639,0
20240618,143800,94877096,639,639,639,639,0
20240618,143700,94877096,639,639,639,639,0
20240618,143600,94877096,639,639,639,639,0
20240618,143500,94877096,639,639,639,639,0
20240618,143400,94877096,639,639,639,639,0
20240618,143300,94877096,639,639,639,639,0
20240618,143200,94877096,639,639,639,639,0
20240618,143100,94877096,639,639,639,639,0
20240618,143000,94877096,639,639,639,639,0
20240618,142900,94877096,639,639,639,639,0
20240618,142800,94877096,639,639,639,639,150
20240618,142700,94781246,639,639,639,639,0
20240618,142600,94781246,639,639,639,639,0
20240618,142500,94781246,639,639,639,639,49
20240618,142400,94749935,639,639,639,639,0
20240618,142300,94749935,639,639,639,639,0
20240618,142200,94749935,639,639,639,639,0
20240618,142100,94749935,639,639,639,639,0
20240618,142000,94749935,639,639,639,639,0
20240618,141900,94749935,639,639,639,639,0
20240618,141800,94749935,639,639,639,639,0
20240618,141700,94749935,639,639,639,639,0
20240618,141600,94749935,639,639,639,639,2
20240618,141500,94748657,640,640,640,640,2
20240618,141400,94747377,640,640,640,640,0
20240618,141300,94747377,640,640,640,640,0
20240618,141200,94747377,640,640,640,640,0
20240618,141100,94747377,640,640,640,640,0
20240618,141000,94747377,640,640,640,640,1
20240618,140900,94746737,640,640,640,640,0
20240618,140800,94746737,640,640,640,640,1
20240618,140700,94746097,640,640,640,640,1
20240618,140600,94745457,640,640,640,640,0
20240618,140500,94745457,640,640,640,640,1
20240618,140400,94744817,640,641,641,640,80
20240618,140300,94693615,640,640,640,640,1462
20240618,140200,93757935,641,641,641,641,1
20240618,140100,93757294,640,640,640,640,0
20240618,140000,93757294,640,640,640,640,0
20240618,135900,93757294,640,640,640,640,0
20240618,135800,93757294,640,639,640,639,461
20240618,135700,93462263,639,639,639,639,1
20240618,135600,93461624,638,638,638,638,37
20240618,135500,93438018,640,640,640,640,0
20240618,135400,93438018,640,640,640,640,0
20240618,135300,93438018,640,640,640,640,8
20240618,135200,93432898,637,638,638,637,213
20240618,135100,93297019,640,640,640,640,0
20240618,135000,93297019,640,640,640,640,0
20240618,134900,93297019,640,640,640,640,0
20240618,134800,93297019,640,640,640,640,0
20240618,134700,93297019,640,640,640,640,0
20240618,134600,93297019,640,640,640,640,0
20240618,134500,93297019,640,640,640,640,0
20240618,134400,93297019,640,640,640,640,0
20240618,134300,93297019,640,640,640,640,0
20240618,134200,93297019,640,640,640,640,7
20240618,134100,93292539,640,640,640,640,0
20240618,134000,93292539,640,640,640,640,0
20240618,133900,93292539,640,640,640,640,0
20240618,133800,93292539,640,640,640,640,0
20240618,133700,93292539,640,638,640,638,11
20240618,133600,93285519,638,638,638,638,0
20240618,133500,93285519,638,638,638,638,0
20240618,133400,93285519,638,639,639,638,30
20240618,133300,93266378,640,640,640,640,0
20240618,133200,93266378,640,640,640,640,0
20240618,133100,93266378,640,640,640,640,0
20240618,133000,93266378,640,640,640,640,0
20240618,132900,93266378,640,640,640,640,1
20240618,132800,93265738,641,641,641,641,400
20240618,132700,93009338,641,641,641,641,0
20240618,132600,93009338,641,641,641,641,0
20240618,132500,93009338,641,641,641,641,0
20240618,132400,93009338,641,641,641,641,0
20240618,132300,93009338,641,641,641,641,0
20240618,132200,93009338,641,641,641,641,0
20240618,132100,93009338,641,641,641,641,0
20240618,132000,93009338,641,641,641,641,0
20240618,131900,93009338,641,641,641,641,0
20240618,131800,93009338,641,641,641,641,80
20240618,131700,92958058,642,640,642,640,4923
20240618,131600,89802474,638,638,638,638,0
20240618,131500,89802474,638,638,638,638,140
20240618,131400,89713154,638,641,641,638,40
20240618,131300,89687631,638,638,638,638,1
20240618,131200,89686993,639,639,639,639,0
20240618,131100,89686993,639,639,639,639,1
20240618,131000,89686354,640,640,640,640,0
20240618,130900,89686354,640,640,640,640,0
20240618,130800,89686354,640,640,640,640,0
20240618,130700,89686354,640,640,640,640,0
20240618,130600,89686354,640,640,640,640,0
20240618,130500,89686354,640,640,640,640,0
20240618,130400,89686354,640,640,640,640,0
20240618,130300,89686354,640,640,640,640,0
20240618,130200,89686354,640,640,640,640,5400
20240618,130100,86230354,640,640,640,640,0
20240618,130000,86230354,640,640,640,640,1000
20240618,125900,85590354,637,637,637,637,1
20240618,125800,85589717,640,640,640,640,0
20240618,125700,85589717,640,640,640,640,0
20240618,125600,85589717,640,640,640,640,0
20240618,125500,85589717,640,640,640,640,0
20240618,125400,85589717,640,640,640,640,1
20240618,125300,85589077,637,637,637,637,5
20240618,125200,85585892,640,640,640,640,0
20240618,125100,85585892,640,640,640,640,0
20240618,125000,85585892,640,640,640,640,100
20240618,124900,85521892,640,640,640,640,0
20240618,124800,85521892,640,640,640,640,51
20240618,124700,85489252,640,640,640,640,0
20240618,124600,85489252,640,640,640,640,0
20240618,124500,85489252,640,640,640,640,2000
20240618,124400,84209252,640,640,640,640,0
20240618,124300,84209252,640,640,640,640,0
20240618,124200,84209252,640,638,640,637,1801
20240618,124100,83061880,640,638,640,638,4300
20240618,124000,80310480,637,637,637,637,0
20240618,123900,80310480,637,637,637,637,0
20240618,123800,80310480,637,640,640,637,5420
20240618,123700,76857838,640,639,640,639,966
20240618,123600,76240057,639,639,639,639,0
20240618,123500,76240057,639,639,639,639,0
20240618,123400,76240057,639,639,639,639,1
20240618,123300,76239418,637,637,637,637,0
20240618,123200,76239418,637,637,637,637,0
20240618,123100,76239418,637,637,637,637,0
20240618,123000,76239418,637,637,637,637,1436
20240618,122900,75324686,638,638,638,638,2534
20240618,122800,73707994,638,638,638,638,0
20240618,122700,73707994,638,638,638,638,500
20240618,122600,73388994,638,638,638,638,0
20240618,122500,73388994,638,638,638,638,0
20240618,122400,73388994,638,638,638,638,1016
20240618,122300,72740786,638,638,638,638,1
20240618,122200,72740148,638,638,638,638,0
20240618,122100,72740148,638,638,638,638,504
20240618,122000,72418596,639,639,639,639,0
20240618,121900,72418596,639,639,639,639,0
20240618,121800,72418596,639,639,639,639,75
20240618,121700,72370671,639,639,639,639,215
20240618,121600,72233286,639,639,639,639,1001
20240618,121500,71593647,638,638,638,638,1
20240618,121400,71593009,639,639,639,639,0
20240618,121300,71593009,639,639,639,639,0
20240618,121200,71593009,639,639,639,639,300
20240618,121100,71401309,638,638,638,638,0
20240618,121000,71401309,638,638,638,638,0
20240618,120900,71401309,638,638,638,638,0
20240618,120800,71401309,638,638,638,638,0
20240618,120700,71401309,638,638,638,638,0
20240618,120600,71401309,638,638,638,638,0
20240618,120500,71401309,638,638,638,638,0
20240618,120400,71401309,638,638,638,638,0
20240618,120300,71401309,638,638,638,638,0
20240618,120200,71401309,638,638,638,638,0
20240618,120100,71401309,638,638,638,638,2
20240618,120000,71400033,638,638,638,638,1022
20240618,115900,70747997,639,639,639,639,1
20240618,115800,70747358,638,638,638,638,0
20240618,115700,70747358,638,638,638,638,0
20240618,115600,70747358,638,638,638,638,113
20240618,115500,70675264,639,639,639,639,72
20240618,115400,70629256,639,639,639,639,0
20240618,115300,70629256,639,639,639,639,118
20240618,115200,70553854,639,639,639,639,0
20240618,115100,70553854,639,639,639,639,0
20240618,115000,70553854,639,639,639,639,0
20240618,114900,70553854,639,639,639,639,0
20240618,114800,70553854,639,639,639,639,0
20240618,114700,70553854,639,639,639,639,0
20240618,114600,70553854,639,639,639,639,0
20240618,114500,70553854,639,639,639,639,0
20240618,114400,70553854,639,639,639,639,0
20240618,114300,70553854,639,639,639,639,0
20240618,114200,70553854,639,639,639,639,0
20240618,114100,70553854,639,639,639,639,275
20240618,114000,70378129,639,639,639,639,415
20240618,113900,70112944,640,640,640,640,0
20240618,113800,70112944,640,640,640,640,0
20240618,113700,70112944,640,640,640,640,0
20240618,113600,70112944,640,640,640,640,170
20240618,113500,70004144,641,641,641,641,0
20240618,113400,70004144,641,641,641,641,0
20240618,113300,70004144,641,641,641,641,31
20240618,113200,69984273,641,641,641,641,20
20240618,113100,69971453,642,642,642,642,0
20240618,113000,69971453,642,642,642,642,0
20240618,112900,69971453,642,642,642,642,0
20240618,112800,69971453,642,642,642,642,0
20240618,112700,69971453,642,642,642,642,0
20240618,112600,69971453,642,642,642,642,0
20240618,112500,69971453,642,642,642,642,0
20240618,112400,69971453,642,641,642,641,9653
20240618,112300,63774263,641,641,641,641,17
20240618,112200,63763366,640,640,640,640,6
20240618,112100,63759526,640,640,640,640,0
20240618,112000,63759526,640,641,641,640,2001
20240618,111900,62477886,642,642,642,642,0
20240618,111800,62477886,642,642,642,642,0
20240618,111700,62477886,642,642,642,642,0
20240618,111600,62477886,642,642,642,642,0
20240618,111500,62477886,642,642,642,642,0
20240618,111400,62477886,642,641,642,641,2001
20240618,111300,61194060,641,641,641,641,50
20240618,111200,61162010,640,640,640,640,0
20240618,111100,61162010,640,640,640,640,0
20240618,111000,61162010,640,640,640,640,0
20240618,110900,61162010,640,640,640,640,0
20240618,110800,61162010,640,640,640,640,6750
20240618,110700,56842010,640,640,640,640,0
20240618,110600,56842010,640,640,640,640,0
20240618,110500,56842010,640,640,640,640,100
20240618,110400,56778010,640,640,640,640,1000
20240618,110300,56138010,640,640,640,640,1530
20240618,110200,55158810,640,640,640,640,0
20240618,110100,55158810,640,640,640,640,0
20240618,110000,55158810,640,640,640,640,132
20240618,105900,55074330,639,639,639,639,1
20240618,105800,55073691,639,639,639,639,0
20240618,105700,55073691,639,639,639,639,0
20240618,105600,55073691,639,639,639,639,0
20240618,105500,55073691,639,639,639,639,0
20240618,105400,55073691,639,639,639,639,0
20240618,105300,55073691,639,639,639,639,0
20240618,105200,55073691,639,639,639,639,215
20240618,105100,54936306,640,640,640,640,20
20240618,105000,54923506,640,640,640,640,12
20240618,104900,54915826,640,640,640,640,56
20240618,104800,54879986,639,639,639,639,0
20240618,104700,54879986,639,639,639,639,0
20240618,104600,54879986,639,639,639,639,0
20240618,104500,54879986,639,639,639,639,68
20240618,104400,54836534,639,639,639,639,0
20240618,104300,54836534,639,639,639,639,0
20240618,104200,54836534,639,639,639,639,2
20240618,104100,54835256,639,639,639,639,1
20240618,104000,54834617,640,640,640,640,0
20240618,103900,54834617,640,640,640,640,0
20240618,103800,54834617,640,639,640,639,3202
20240618,103700,52788337,639,639,639,639,500
20240618,103600,52468837,640,640,640,640,0
20240618,103500,52468837,640,640,640,640,0
20240618,103400,52468837,640,640,640,640,0
20240618,103300,52468837,640,640,640,640,0
20240618,103200,52468837,640,640,640,640,0
20240618,103100,52468837,640,640,640,640,370
20240618,103000,52232037,640,640,640,640,0
20240618,102900,52232037,640,639,640,639,370
20240618,102800,51995240,637,637,637,637,0
20240618,102700,51995240,637,637,637,637,0
20240618,102600,51995240,637,637,637,637,340
20240618,102500,51778660,637,637,637,637,0
20240618,102400,51778660,637,637,637,637,0
20240618,102300,51778660,637,637,637,637,2140
20240618,102200,50415480,639,639,639,639,0
20240618,102100,50415480,639,639,639,639,147
20240618,102000,50321547,639,639,639,639,8
20240618,101900,50316435,637,637,637,637,0
20240618,101800,50316435,637,637,637,637,1
20240618,101700,50315798,636,636,636,636,0
20240618,101600,50315798,636,636,636,636,0
20240618,101500,50315798,636,636,636,636,0
20240618,101400,50315798,636,636,636,636,0
20240618,101300,50315798,636,640,640,636,28914
20240618,101200,31913074,641,641,641,641,1
20240618,101100,31912433,641,641,641,641,0
20240618,101000,31912433,641,641,641,641,0
20240618,100900,31912433,641,641,641,641,17
20240618,100800,31901536,641,641,641,641,5
20240618,100700,31898331,642,642,642,642,0
20240618,100600,31898331,642,642,642,642,0
20240618,100500,31898331,642,642,642,642,0
20240618,100400,31898331,642,643,643,641,5
20240618,100300,31895120,643,639,643,639,8011
20240618,100200,26752089,641,641,641,641,4
20240618,100100,26749525,641,641,641,641,1
20240618,100000,26748884,638,638,638,638,0
20240618,095900,26748884,638,638,638,638,0
20240618,095800,26748884,638,638,638,638,1100
20240618,095700,26047084,642,642,642,642,0
20240618,095600,26047084,642,642,642,642,0
20240618,095500,26047084,642,641,642,641,300
20240618,095400,25854734,641,641,641,641,0
20240618,095300,25854734,641,641,641,641,2
20240618,095200,25853452,641,641,641,641,0
20240618,095100,25853452,641,641,641,641,0
20240618,095000,25853452,641,641,641,641,2900
20240618,094900,23994552,641,637,641,637,1011
20240618,094800,23349660,637,637,638,637,5164
20240618,094700,20060140,638,638,638,638,652
20240618,094600,19644164,638,638,638,638,33
20240618,094500,19623110,638,638,638,637,3145
20240618,094400,17618745,638,638,638,638,1
20240618,094300,17618107,640,639,640,639,1000
20240618,094200,16978197,639,639,639,639,0
20240618,094100,16978197,639,639,639,639,0
20240618,094000,16978197,639,639,639,639,0
20240618,093900,16978197,639,639,639,639,1
20240618,093800,16977558,639,639,639,638,4926
20240618,093700,13829853,639,639,639,639,3
20240618,093600,13827936,639,639,639,639,5
20240618,093500,13824741,640,639,640,639,1700
20240618,093400,12738406,636,636,636,636,0
20240618,093300,12738406,636,636,636,636,349
20240618,093200,12516442,638,638,638,638,1
20240618,093100,12515804,639,637,639,637,6087
20240618,093000,8637983,639,639,639,639,1
20240618,092900,8637344,639,638,639,638,5246
20240618,092800,5290395,639,639,639,639,0
20240618,092700,5290395,639,639,639,639,0
20240618,092600,5290395,639,639,639,639,0
20240618,092500,5290395,639,639,639,639,0
20240618,092400,5290395,639,639,639,639,0
20240618,092300,5290395,639,639,639,639,1
20240618,092200,5289756,639,640,640,639,1496
20240618,092100,4333802,640,640,642,640,865
20240618,092000,3780200,639,639,640,639,314
20240618,091900,3579354,640,640,640,640,499
20240618,091800,3259994,640,640,640,640,0
20240618,091700,3259994,640,640,640,640,0
20240618,091600,3259994,640,640,640,640,654
20240618,091500,2841434,640,640,640,640,0
20240618,091400,2841434,640,640,640,640,52
20240618,091300,2808154,641,641,641,641,0
20240618,091200,2808154,641,641,641,641,0
20240618,091100,2808154,641,641,641,641,0
20240618,091000,2808154,641,641,641,641,28
20240618,090900,2790206,641,641,641,641,1
20240618,090800,2789565,640,640,640,640,350
20240618,090700,2565565,642,642,642,642,6
20240618,090600,2561713,642,642,642,642,2
20240618,090500,2560429,644,641,644,640,1504
20240618,090400,1594819,640,640,640,640,0
20240618,090300,1594819,640,640,640,640,100
20240618,090200,1530819,640,638,640,638,965
20240618,090100,914254,638,638,638,638,0
20240618,090000,914254,638,638,638,638,1433