KissMeData/088280/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195600,61353855,3400,3400,3400,3400,507
20240618,195500,61353855,3400,3400,3400,3400,0
20240618,195400,61353855,3400,3400,3400,3400,0
20240618,195300,61353855,3400,3400,3400,3400,0
20240618,195200,61353855,3400,3400,3400,3400,0
20240618,195100,61353855,3400,3400,3400,3400,0
20240618,195000,61353855,3400,3400,3400,3400,0
20240618,194900,61353855,3400,3400,3400,3400,0
20240618,194800,61353855,3400,3400,3400,3400,0
20240618,194700,61353855,3400,3400,3400,3400,0
20240618,194600,61353855,3400,3400,3400,3400,0
20240618,194500,61353855,3400,3400,3400,3400,0
20240618,194400,61353855,3400,3400,3400,3400,0
20240618,194300,61353855,3400,3400,3400,3400,0
20240618,194200,61353855,3400,3400,3400,3400,0
20240618,194100,61353855,3400,3400,3400,3400,0
20240618,194000,61353855,3400,3400,3400,3400,0
20240618,193900,61353855,3400,3400,3400,3400,0
20240618,193800,61353855,3400,3400,3400,3400,0
20240618,193700,61353855,3400,3400,3400,3400,0
20240618,193600,61353855,3400,3400,3400,3400,0
20240618,193500,61353855,3400,3400,3400,3400,0
20240618,193400,61353855,3400,3400,3400,3400,0
20240618,193300,61353855,3400,3400,3400,3400,0
20240618,193200,61353855,3400,3400,3400,3400,0
20240618,193100,61353855,3400,3400,3400,3400,0
20240618,193000,61353855,3400,3400,3400,3400,0
20240618,192900,61353855,3400,3400,3400,3400,0
20240618,192800,61353855,3400,3400,3400,3400,0
20240618,192700,61353855,3400,3400,3400,3400,0
20240618,192600,61353855,3400,3400,3400,3400,507
20240618,192500,61353855,3400,3400,3400,3400,0
20240618,192400,61353855,3400,3400,3400,3400,0
20240618,192300,61353855,3400,3400,3400,3400,0
20240618,192200,61353855,3400,3400,3400,3400,0
20240618,192100,61353855,3400,3400,3400,3400,0
20240618,192000,61353855,3400,3400,3400,3400,0
20240618,191900,61353855,3400,3400,3400,3400,0
20240618,191800,61353855,3400,3400,3400,3400,0
20240618,191700,61353855,3400,3400,3400,3400,0
20240618,191600,61353855,3400,3400,3400,3400,0
20240618,191500,61353855,3400,3400,3400,3400,0
20240618,191400,61353855,3400,3400,3400,3400,0
20240618,191300,61353855,3400,3400,3400,3400,0
20240618,191200,61353855,3400,3400,3400,3400,0
20240618,191100,61353855,3400,3400,3400,3400,0
20240618,191000,61353855,3400,3400,3400,3400,0
20240618,190900,61353855,3400,3400,3400,3400,0
20240618,190800,61353855,3400,3400,3400,3400,0
20240618,190700,61353855,3400,3400,3400,3400,0
20240618,190600,61353855,3400,3400,3400,3400,0
20240618,190500,61353855,3400,3400,3400,3400,0
20240618,190400,61353855,3400,3400,3400,3400,0
20240618,190300,61353855,3400,3400,3400,3400,0
20240618,190200,61353855,3400,3400,3400,3400,0
20240618,190100,61353855,3400,3400,3400,3400,0
20240618,190000,61353855,3400,3400,3400,3400,0
20240618,185900,61353855,3400,3400,3400,3400,0
20240618,185800,61353855,3400,3400,3400,3400,0
20240618,185700,61353855,3400,3400,3400,3400,0
20240618,185600,61353855,3400,3400,3400,3400,507
20240618,185500,61353855,3400,3400,3400,3400,0
20240618,185400,61353855,3400,3400,3400,3400,0
20240618,185300,61353855,3400,3400,3400,3400,0
20240618,185200,61353855,3400,3400,3400,3400,0
20240618,185100,61353855,3400,3400,3400,3400,0
20240618,185000,61353855,3400,3400,3400,3400,0
20240618,184900,61353855,3400,3400,3400,3400,0
20240618,184800,61353855,3400,3400,3400,3400,0
20240618,184700,61353855,3400,3400,3400,3400,0
20240618,184600,61353855,3400,3400,3400,3400,0
20240618,184500,61353855,3400,3400,3400,3400,0
20240618,184400,61353855,3400,3400,3400,3400,0
20240618,184300,61353855,3400,3400,3400,3400,0
20240618,184200,61353855,3400,3400,3400,3400,0
20240618,184100,61353855,3400,3400,3400,3400,0
20240618,184000,61353855,3400,3400,3400,3400,0
20240618,183900,61353855,3400,3400,3400,3400,0
20240618,183800,61353855,3400,3400,3400,3400,0
20240618,183700,61353855,3400,3400,3400,3400,0
20240618,183600,61353855,3400,3400,3400,3400,0
20240618,183500,61353855,3400,3400,3400,3400,0
20240618,183400,61353855,3400,3400,3400,3400,0
20240618,183300,61353855,3400,3400,3400,3400,0
20240618,183200,61353855,3400,3400,3400,3400,0
20240618,183100,61353855,3400,3400,3400,3400,0
20240618,183000,61353855,3400,3400,3400,3400,0
20240618,182900,61353855,3400,3400,3400,3400,0
20240618,182800,61353855,3400,3400,3400,3400,0
20240618,182700,61353855,3400,3400,3400,3400,0
20240618,182600,61353855,3400,3400,3400,3400,507
20240618,182500,61353855,3400,3400,3400,3400,0
20240618,182400,61353855,3400,3400,3400,3400,0
20240618,182300,61353855,3400,3400,3400,3400,0
20240618,182200,61353855,3400,3400,3400,3400,0
20240618,182100,61353855,3400,3400,3400,3400,0
20240618,182000,61353855,3400,3400,3400,3400,0
20240618,181900,61353855,3400,3400,3400,3400,0
20240618,181800,61353855,3400,3400,3400,3400,0
20240618,181700,61353855,3400,3400,3400,3400,0
20240618,181600,61353855,3400,3400,3400,3400,0
20240618,181500,61353855,3400,3400,3400,3400,0
20240618,181400,61353855,3400,3400,3400,3400,0
20240618,181300,61353855,3400,3400,3400,3400,0
20240618,181200,61353855,3400,3400,3400,3400,0
20240618,181100,61353855,3400,3400,3400,3400,0
20240618,181000,61353855,3400,3400,3400,3400,0
20240618,180900,61353855,3400,3400,3400,3400,0
20240618,180800,61353855,3400,3400,3400,3400,0
20240618,180700,61353855,3400,3400,3400,3400,0
20240618,180600,61353855,3400,3400,3400,3400,0
20240618,180500,61353855,3400,3400,3400,3400,0
20240618,180400,61353855,3400,3400,3400,3400,0
20240618,180300,61353855,3400,3400,3400,3400,0
20240618,180200,61353855,3400,3400,3400,3400,0
20240618,180100,61353855,3400,3400,3400,3400,0
20240618,180000,61353855,3400,3400,3400,3400,0
20240618,175900,61353855,3400,3400,3400,3400,0
20240618,175800,61353855,3400,3400,3400,3400,0
20240618,175700,61353855,3400,3400,3400,3400,0
20240618,175600,61353855,3400,3400,3400,3400,507
20240618,175500,61353855,3400,3400,3400,3400,0
20240618,175400,61353855,3400,3400,3400,3400,0
20240618,175300,61353855,3400,3400,3400,3400,0
20240618,175200,61353855,3400,3400,3400,3400,0
20240618,175100,61353855,3400,3400,3400,3400,0
20240618,175000,61353855,3400,3400,3400,3400,0
20240618,174900,61353855,3400,3400,3400,3400,0
20240618,174800,61353855,3400,3400,3400,3400,0
20240618,174700,61353855,3400,3400,3400,3400,0
20240618,174600,61353855,3400,3400,3400,3400,0
20240618,174500,61353855,3400,3400,3400,3400,0
20240618,174400,61353855,3400,3400,3400,3400,0
20240618,174300,61353855,3400,3400,3400,3400,0
20240618,174200,61353855,3400,3400,3400,3400,0
20240618,174100,61353855,3400,3400,3400,3400,0
20240618,174000,61353855,3400,3400,3400,3400,0
20240618,173900,61353855,3400,3400,3400,3400,0
20240618,173800,61353855,3400,3400,3400,3400,0
20240618,173700,61353855,3400,3400,3400,3400,0
20240618,173600,61353855,3400,3400,3400,3400,0
20240618,173500,61353855,3400,3400,3400,3400,0
20240618,173400,61353855,3400,3400,3400,3400,0
20240618,173300,61353855,3400,3400,3400,3400,0
20240618,173200,61353855,3400,3400,3400,3400,0
20240618,173100,61353855,3400,3400,3400,3400,0
20240618,173000,61353855,3400,3400,3400,3400,0
20240618,172900,61353855,3400,3400,3400,3400,0
20240618,172800,61353855,3400,3400,3400,3400,0
20240618,172700,61353855,3400,3400,3400,3400,0
20240618,172600,61353855,3400,3400,3400,3400,507
20240618,172500,61353855,3400,3400,3400,3400,0
20240618,172400,61353855,3400,3400,3400,3400,0
20240618,172300,61353855,3400,3400,3400,3400,0
20240618,172200,61353855,3400,3400,3400,3400,0
20240618,172100,61353855,3400,3400,3400,3400,0
20240618,172000,61353855,3400,3400,3400,3400,0
20240618,171900,61353855,3400,3400,3400,3400,0
20240618,171800,61353855,3400,3400,3400,3400,0
20240618,171700,61353855,3400,3400,3400,3400,0
20240618,171600,61353855,3400,3400,3400,3400,0
20240618,171500,61353855,3400,3400,3400,3400,0
20240618,171400,61353855,3400,3400,3400,3400,0
20240618,171300,61353855,3400,3400,3400,3400,0
20240618,171200,61353855,3400,3400,3400,3400,0
20240618,171100,61353855,3400,3400,3400,3400,0
20240618,171000,61353855,3400,3400,3400,3400,0
20240618,170900,61353855,3400,3400,3400,3400,0
20240618,170800,61353855,3400,3400,3400,3400,0
20240618,170700,61353855,3400,3400,3400,3400,0
20240618,170600,61353855,3400,3400,3400,3400,0
20240618,170500,61353855,3400,3400,3400,3400,0
20240618,170400,61353855,3400,3400,3400,3400,0
20240618,170300,61353855,3400,3400,3400,3400,0
20240618,170200,61353855,3400,3400,3400,3400,0
20240618,170100,61353855,3400,3400,3400,3400,0
20240618,170000,61353855,3400,3400,3400,3400,0
20240618,165900,61353855,3400,3400,3400,3400,0
20240618,165800,61353855,3400,3400,3400,3400,0
20240618,165700,61353855,3400,3400,3400,3400,0
20240618,165600,61353855,3400,3400,3400,3400,507
20240618,165500,61353855,3400,3400,3400,3400,0
20240618,165400,61353855,3400,3400,3400,3400,0
20240618,165300,61353855,3400,3400,3400,3400,0
20240618,165200,61353855,3400,3400,3400,3400,0
20240618,165100,61353855,3400,3400,3400,3400,0
20240618,165000,61353855,3400,3400,3400,3400,0
20240618,164900,61353855,3400,3400,3400,3400,0
20240618,164800,61353855,3400,3400,3400,3400,0
20240618,164700,61353855,3400,3400,3400,3400,0
20240618,164600,61353855,3400,3400,3400,3400,0
20240618,164500,61353855,3400,3400,3400,3400,0
20240618,164400,61353855,3400,3400,3400,3400,0
20240618,164300,61353855,3400,3400,3400,3400,0
20240618,164200,61353855,3400,3400,3400,3400,0
20240618,164100,61353855,3400,3400,3400,3400,0
20240618,164000,61353855,3400,3400,3400,3400,0
20240618,163900,61353855,3400,3400,3400,3400,0
20240618,163800,61353855,3400,3400,3400,3400,0
20240618,163700,61353855,3400,3400,3400,3400,0
20240618,163600,61353855,3400,3400,3400,3400,0
20240618,163500,61353855,3400,3400,3400,3400,0
20240618,163400,61353855,3400,3400,3400,3400,0
20240618,163300,61353855,3400,3400,3400,3400,0
20240618,163200,61353855,3400,3400,3400,3400,0
20240618,163100,61353855,3400,3400,3400,3400,0
20240618,163000,61353855,3400,3400,3400,3400,0
20240618,162900,61353855,3400,3400,3400,3400,0
20240618,162800,61353855,3400,3400,3400,3400,0
20240618,162700,61353855,3400,3400,3400,3400,0
20240618,162600,61353855,3400,3400,3400,3400,507
20240618,162500,61353855,3400,3400,3400,3400,0
20240618,162400,61353855,3400,3400,3400,3400,0
20240618,162300,61353855,3400,3400,3400,3400,0
20240618,162200,61353855,3400,3400,3400,3400,0
20240618,162100,61353855,3400,3400,3400,3400,0
20240618,162000,61353855,3400,3400,3400,3400,0
20240618,161900,61353855,3400,3400,3400,3400,0
20240618,161800,61353855,3400,3400,3400,3400,0
20240618,161700,61353855,3400,3400,3400,3400,0
20240618,161600,61353855,3400,3400,3400,3400,0
20240618,161500,61353855,3400,3400,3400,3400,0
20240618,161400,61353855,3400,3400,3400,3400,0
20240618,161300,61353855,3400,3400,3400,3400,0
20240618,161200,61353855,3400,3400,3400,3400,0
20240618,161100,61353855,3400,3400,3400,3400,0
20240618,161000,61353855,3400,3400,3400,3400,0
20240618,160900,61353855,3400,3400,3400,3400,0
20240618,160800,61353855,3400,3400,3400,3400,0
20240618,160700,61353855,3400,3400,3400,3400,0
20240618,160600,61353855,3400,3400,3400,3400,0
20240618,160500,61353855,3400,3400,3400,3400,0
20240618,160400,61353855,3400,3400,3400,3400,0
20240618,160300,61353855,3400,3400,3400,3400,0
20240618,160200,61353855,3400,3400,3400,3400,0
20240618,160100,61353855,3400,3400,3400,3400,0
20240618,160000,61353855,3400,3400,3400,3400,0
20240618,155900,61353855,3400,3400,3400,3400,0
20240618,155800,61353855,3400,3400,3400,3400,0
20240618,155700,61353855,3400,3400,3400,3400,0
20240618,155600,61353855,3400,3400,3400,3400,507
20240618,155500,61353855,3400,3400,3400,3400,0
20240618,155400,61353855,3400,3400,3400,3400,0
20240618,155300,61353855,3400,3400,3400,3400,0
20240618,155200,61353855,3400,3400,3400,3400,0
20240618,155100,61353855,3400,3400,3400,3400,0
20240618,155000,61353855,3400,3400,3400,3400,0
20240618,154900,61353855,3400,3400,3400,3400,0
20240618,154800,61353855,3400,3400,3400,3400,0
20240618,154700,61353855,3400,3400,3400,3400,0
20240618,154600,61353855,3400,3400,3400,3400,0
20240618,154500,61353855,3400,3400,3400,3400,0
20240618,154400,61353855,3400,3400,3400,3400,0
20240618,154300,61353855,3400,3400,3400,3400,0
20240618,154200,61353855,3400,3400,3400,3400,0
20240618,154100,61353855,3400,3400,3400,3400,0
20240618,154000,61353855,3400,3400,3400,3400,0
20240618,153900,61353855,3400,3400,3400,3400,0
20240618,153800,61353855,3400,3400,3400,3400,0
20240618,153700,61353855,3400,3400,3400,3400,0
20240618,153600,61353855,3400,3400,3400,3400,0
20240618,153500,61353855,3400,3400,3400,3400,0
20240618,153400,61353855,3400,3400,3400,3400,0
20240618,153300,61353855,3400,3400,3400,3400,0
20240618,153200,61353855,3400,3400,3400,3400,0
20240618,153100,61353855,3400,3400,3400,3400,0
20240618,153000,61353855,3400,3400,3400,3400,507
20240618,152900,59630055,3360,3360,3360,3360,0
20240618,152800,59630055,3360,3360,3360,3360,0
20240618,152700,59630055,3360,3360,3360,3360,0
20240618,152600,59630055,3360,3360,3360,3360,0
20240618,152500,59630055,3360,3360,3360,3360,0
20240618,152400,59630055,3360,3360,3360,3360,0
20240618,152300,59630055,3360,3360,3360,3360,0
20240618,152200,59630055,3360,3360,3360,3360,0
20240618,152100,59630055,3360,3360,3360,3360,0
20240618,152000,59630055,3360,3360,3360,3360,0
20240618,151900,59630055,3360,3370,3375,3360,47
20240618,151800,59471925,3380,3380,3380,3380,1
20240618,151700,59468545,3375,3375,3375,3375,7
20240618,151600,59444920,3385,3385,3385,3385,0
20240618,151500,59444920,3385,3365,3385,3365,28
20240618,151400,59350680,3385,3385,3385,3385,0
20240618,151300,59350680,3385,3385,3385,3385,0
20240618,151200,59350680,3385,3385,3385,3385,0
20240618,151100,59350680,3385,3385,3385,3385,0
20240618,151000,59350680,3385,3385,3385,3385,0
20240618,150900,59350680,3385,3385,3385,3385,0
20240618,150800,59350680,3385,3385,3385,3385,0
20240618,150700,59350680,3385,3385,3385,3385,1
20240618,150600,59347295,3365,3365,3365,3365,0
20240618,150500,59347295,3365,3390,3390,3365,13
20240618,150400,59303300,3395,3395,3395,3395,0
20240618,150300,59303300,3395,3395,3395,3395,0
20240618,150200,59303300,3395,3395,3395,3395,0
20240618,150100,59303300,3395,3395,3395,3395,0
20240618,150000,59303300,3395,3395,3395,3395,1
20240618,145900,59299905,3360,3360,3360,3360,0
20240618,145800,59299905,3360,3360,3360,3360,0
20240618,145700,59299905,3360,3360,3360,3360,0
20240618,145600,59299905,3360,3360,3360,3360,0
20240618,145500,59299905,3360,3375,3375,3360,1047
20240618,145400,55778085,3370,3370,3370,3370,0
20240618,145300,55778085,3370,3370,3370,3370,0
20240618,145200,55778085,3370,3370,3370,3370,0
20240618,145100,55778085,3370,3370,3370,3370,0
20240618,145000,55778085,3370,3370,3370,3370,0
20240618,144900,55778085,3370,3370,3370,3370,0
20240618,144800,55778085,3370,3370,3370,3370,1
20240618,144700,55774715,3395,3395,3395,3395,0
20240618,144600,55774715,3395,3395,3395,3395,0
20240618,144500,55774715,3395,3395,3395,3395,0
20240618,144400,55774715,3395,3395,3395,3395,0
20240618,144300,55774715,3395,3395,3395,3395,1
20240618,144200,55771320,3395,3395,3395,3395,1
20240618,144100,55767925,3365,3365,3365,3365,0
20240618,144000,55767925,3365,3365,3365,3365,0
20240618,143900,55767925,3365,3365,3365,3365,32
20240618,143800,55660245,3365,3365,3365,3365,0
20240618,143700,55660245,3365,3385,3385,3365,411
20240618,143600,54274000,3390,3390,3390,3390,0
20240618,143500,54274000,3390,3390,3390,3390,0
20240618,143400,54274000,3390,3390,3390,3390,0
20240618,143300,54274000,3390,3390,3390,3390,2
20240618,143200,54267220,3390,3390,3390,3390,1
20240618,143100,54263830,3390,3390,3390,3390,8
20240618,143000,54236710,3390,3395,3395,3390,11
20240618,142900,54199370,3395,3395,3395,3395,9
20240618,142800,54168815,3385,3385,3385,3385,0
20240618,142700,54168815,3385,3385,3385,3385,15
20240618,142600,54118040,3385,3385,3385,3385,10
20240618,142500,54084190,3385,3385,3385,3385,25
20240618,142400,53999565,3385,3385,3385,3385,340
20240618,142300,52848665,3385,3385,3385,3385,10
20240618,142200,52814815,3385,3385,3385,3385,0
20240618,142100,52814815,3385,3385,3385,3385,0
20240618,142000,52814815,3385,3385,3385,3385,0
20240618,141900,52814815,3385,3385,3385,3385,0
20240618,141800,52814815,3385,3385,3385,3385,0
20240618,141700,52814815,3385,3385,3385,3385,2
20240618,141600,52808045,3385,3385,3385,3385,0
20240618,141500,52808045,3385,3385,3385,3385,5
20240618,141400,52791120,3395,3395,3395,3395,0
20240618,141300,52791120,3395,3395,3395,3395,10
20240618,141200,52757170,3385,3385,3385,3385,5
20240618,141100,52740245,3395,3385,3395,3385,10
20240618,141000,52706345,3395,3385,3395,3385,10
20240618,140900,52672445,3395,3385,3395,3385,12
20240618,140800,52631725,3395,3395,3395,3395,0
20240618,140700,52631725,3395,3395,3395,3395,0
20240618,140600,52631725,3395,3385,3395,3385,110
20240618,140500,52259005,3380,3380,3380,3380,0
20240618,140400,52259005,3380,3380,3380,3380,0
20240618,140300,52259005,3380,3380,3380,3380,0
20240618,140200,52259005,3380,3380,3380,3380,0
20240618,140100,52259005,3380,3380,3380,3380,0
20240618,140000,52259005,3380,3380,3380,3380,0
20240618,135900,52259005,3380,3380,3380,3380,0
20240618,135800,52259005,3380,3380,3380,3380,1
20240618,135700,52255625,3380,3380,3380,3380,9
20240618,135600,52225205,3375,3375,3375,3375,0
20240618,135500,52225205,3375,3375,3375,3375,0
20240618,135400,52225205,3375,3375,3375,3375,0
20240618,135300,52225205,3375,3375,3375,3375,0
20240618,135200,52225205,3375,3375,3375,3375,0
20240618,135100,52225205,3375,3375,3375,3375,10
20240618,135000,52191455,3380,3380,3380,3380,0
20240618,134900,52191455,3380,3380,3380,3380,41
20240618,134800,52052875,3380,3380,3380,3380,1
20240618,134700,52049495,3380,3380,3380,3380,0
20240618,134600,52049495,3380,3380,3380,3380,0
20240618,134500,52049495,3380,3380,3380,3380,0
20240618,134400,52049495,3380,3380,3380,3380,0
20240618,134300,52049495,3380,3380,3380,3380,1
20240618,134200,52046115,3380,3380,3380,3380,0
20240618,134100,52046115,3380,3380,3380,3380,0
20240618,134000,52046115,3380,3380,3380,3380,0
20240618,133900,52046115,3380,3380,3380,3380,0
20240618,133800,52046115,3380,3380,3380,3380,20
20240618,133700,51978515,3380,3380,3380,3380,0
20240618,133600,51978515,3380,3380,3380,3380,0
20240618,133500,51978515,3380,3380,3380,3380,0
20240618,133400,51978515,3380,3380,3380,3380,90
20240618,133300,51674315,3380,3380,3380,3380,0
20240618,133200,51674315,3380,3380,3380,3380,0
20240618,133100,51674315,3380,3380,3380,3380,0
20240618,133000,51674315,3380,3380,3380,3380,0
20240618,132900,51674315,3380,3380,3380,3380,0
20240618,132800,51674315,3380,3380,3380,3380,2
20240618,132700,51667555,3385,3385,3385,3385,1
20240618,132600,51664170,3385,3385,3385,3385,0
20240618,132500,51664170,3385,3385,3385,3385,0
20240618,132400,51664170,3385,3385,3385,3385,0
20240618,132300,51664170,3385,3385,3385,3385,0
20240618,132200,51664170,3385,3385,3385,3385,0
20240618,132100,51664170,3385,3385,3385,3385,0
20240618,132000,51664170,3385,3385,3385,3385,0
20240618,131900,51664170,3385,3385,3385,3385,0
20240618,131800,51664170,3385,3385,3385,3385,0
20240618,131700,51664170,3385,3385,3385,3385,0
20240618,131600,51664170,3385,3385,3385,3385,0
20240618,131500,51664170,3385,3385,3385,3385,0
20240618,131400,51664170,3385,3385,3385,3385,0
20240618,131300,51664170,3385,3385,3385,3385,0
20240618,131200,51664170,3385,3385,3385,3385,1
20240618,131100,51660785,3385,3385,3385,3385,1
20240618,131000,51657400,3390,3390,3390,3390,1
20240618,130900,51654010,3380,3380,3380,3380,0
20240618,130800,51654010,3380,3380,3380,3380,1
20240618,130700,51650630,3390,3390,3390,3390,0
20240618,130600,51650630,3390,3390,3390,3390,5
20240618,130500,51633680,3395,3395,3395,3395,0
20240618,130400,51633680,3395,3395,3395,3395,98
20240618,130300,51300970,3395,3395,3395,3395,25
20240618,130200,51216095,3395,3395,3395,3395,0
20240618,130100,51216095,3395,3395,3395,3395,0
20240618,130000,51216095,3395,3395,3395,3395,5
20240618,125900,51199120,3395,3395,3395,3395,0
20240618,125800,51199120,3395,3395,3395,3395,0
20240618,125700,51199120,3395,3395,3395,3395,0
20240618,125600,51199120,3395,3395,3395,3395,0
20240618,125500,51199120,3395,3380,3395,3380,500
20240618,125400,49503715,3375,3375,3375,3375,0
20240618,125300,49503715,3375,3375,3375,3375,5
20240618,125200,49486840,3375,3375,3375,3375,0
20240618,125100,49486840,3375,3375,3375,3375,0
20240618,125000,49486840,3375,3375,3375,3375,10
20240618,124900,49453090,3380,3380,3380,3380,0
20240618,124800,49453090,3380,3380,3380,3380,0
20240618,124700,49453090,3380,3380,3380,3380,0
20240618,124600,49453090,3380,3380,3380,3380,0
20240618,124500,49453090,3380,3380,3380,3380,1
20240618,124400,49449710,3380,3380,3380,3380,1
20240618,124300,49446330,3385,3385,3385,3385,1
20240618,124200,49442945,3385,3385,3385,3385,1
20240618,124100,49439560,3390,3390,3390,3390,0
20240618,124000,49439560,3390,3390,3390,3390,0
20240618,123900,49439560,3390,3390,3390,3390,0
20240618,123800,49439560,3390,3390,3390,3390,0
20240618,123700,49439560,3390,3390,3390,3390,2
20240618,123600,49432780,3390,3390,3390,3390,0
20240618,123500,49432780,3390,3390,3390,3390,0
20240618,123400,49432780,3390,3390,3390,3390,3
20240618,123300,49422610,3390,3390,3390,3390,0
20240618,123200,49422610,3390,3375,3390,3375,150
20240618,123100,48915370,3375,3375,3375,3375,0
20240618,123000,48915370,3375,3375,3375,3375,1
20240618,122900,48911995,3365,3365,3365,3365,0
20240618,122800,48911995,3365,3365,3365,3365,0
20240618,122700,48911995,3365,3365,3365,3365,0
20240618,122600,48911995,3365,3365,3365,3365,0
20240618,122500,48911995,3365,3365,3365,3365,0
20240618,122400,48911995,3365,3365,3365,3365,0
20240618,122300,48911995,3365,3365,3365,3365,0
20240618,122200,48911995,3365,3365,3365,3365,0
20240618,122100,48911995,3365,3370,3370,3365,2
20240618,122000,48905260,3390,3390,3390,3390,0
20240618,121900,48905260,3390,3390,3390,3390,0
20240618,121800,48905260,3390,3390,3390,3390,0
20240618,121700,48905260,3390,3390,3390,3390,0
20240618,121600,48905260,3390,3390,3390,3390,3
20240618,121500,48895090,3390,3390,3390,3390,0
20240618,121400,48895090,3390,3390,3390,3390,0
20240618,121300,48895090,3390,3390,3390,3390,0
20240618,121200,48895090,3390,3390,3390,3390,0
20240618,121100,48895090,3390,3390,3390,3390,0
20240618,121000,48895090,3390,3390,3390,3390,0
20240618,120900,48895090,3390,3390,3390,3390,0
20240618,120800,48895090,3390,3390,3390,3390,0
20240618,120700,48895090,3390,3390,3390,3390,0
20240618,120600,48895090,3390,3390,3390,3390,0
20240618,120500,48895090,3390,3390,3390,3390,0
20240618,120400,48895090,3390,3390,3390,3390,0
20240618,120300,48895090,3390,3390,3390,3390,0
20240618,120200,48895090,3390,3390,3390,3390,0
20240618,120100,48895090,3390,3390,3390,3390,0
20240618,120000,48895090,3390,3390,3390,3390,0
20240618,115900,48895090,3390,3390,3390,3390,0
20240618,115800,48895090,3390,3390,3390,3390,0
20240618,115700,48895090,3390,3390,3390,3390,0
20240618,115600,48895090,3390,3390,3390,3390,0
20240618,115500,48895090,3390,3390,3390,3390,0
20240618,115400,48895090,3390,3390,3390,3390,0
20240618,115300,48895090,3390,3390,3390,3390,0
20240618,115200,48895090,3390,3390,3390,3390,0
20240618,115100,48895090,3390,3390,3390,3390,0
20240618,115000,48895090,3390,3390,3390,3390,0
20240618,114900,48895090,3390,3390,3390,3390,0
20240618,114800,48895090,3390,3390,3390,3390,294
20240618,114700,47898430,3400,3400,3400,3400,0
20240618,114600,47898430,3400,3400,3400,3400,0
20240618,114500,47898430,3400,3400,3400,3400,0
20240618,114400,47898430,3400,3400,3400,3400,0
20240618,114300,47898430,3400,3400,3400,3400,1
20240618,114200,47895030,3400,3390,3400,3390,5
20240618,114100,47878040,3415,3350,3415,3350,568
20240618,114000,45958705,3350,3350,3350,3350,0
20240618,113900,45958705,3350,3350,3350,3350,16
20240618,113800,45905105,3355,3355,3355,3355,0
20240618,113700,45905105,3355,3355,3355,3355,0
20240618,113600,45905105,3355,3355,3355,3355,5
20240618,113500,45888330,3360,3360,3360,3360,1
20240618,113400,45884970,3360,3360,3360,3360,0
20240618,113300,45884970,3360,3360,3360,3360,19
20240618,113200,45821130,3350,3350,3350,3350,13
20240618,113100,45777580,3350,3350,3350,3350,0
20240618,113000,45777580,3350,3350,3350,3350,2
20240618,112900,45770880,3350,3350,3350,3350,0
20240618,112800,45770880,3350,3350,3350,3350,0
20240618,112700,45770880,3350,3350,3350,3350,0
20240618,112600,45770880,3350,3350,3350,3350,0
20240618,112500,45770880,3350,3350,3350,3350,0
20240618,112400,45770880,3350,3350,3350,3350,0
20240618,112300,45770880,3350,3350,3350,3350,0
20240618,112200,45770880,3350,3350,3350,3350,0
20240618,112100,45770880,3350,3350,3350,3350,0
20240618,112000,45770880,3350,3350,3350,3350,0
20240618,111900,45770880,3350,3350,3350,3350,0
20240618,111800,45770880,3350,3350,3350,3350,1
20240618,111700,45767530,3360,3360,3360,3360,0
20240618,111600,45767530,3360,3360,3360,3360,0
20240618,111500,45767530,3360,3360,3360,3360,30
20240618,111400,45666730,3360,3360,3360,3360,1
20240618,111300,45663370,3360,3360,3360,3360,0
20240618,111200,45663370,3360,3360,3360,3360,6
20240618,111100,45643210,3355,3355,3355,3355,0
20240618,111000,45643210,3355,3350,3355,3350,11
20240618,110900,45606310,3350,3350,3350,3350,44
20240618,110800,45458910,3350,3350,3350,3350,36
20240618,110700,45338310,3345,3345,3345,3345,0
20240618,110600,45338310,3345,3345,3345,3345,2
20240618,110500,45331620,3345,3345,3345,3345,342
20240618,110400,44187630,3345,3345,3345,3345,2000
20240618,110300,37497630,3365,3365,3365,3365,0
20240618,110200,37497630,3365,3365,3365,3365,0
20240618,110100,37497630,3365,3365,3365,3365,0
20240618,110000,37497630,3365,3365,3365,3365,0
20240618,105900,37497630,3365,3365,3365,3365,0
20240618,105800,37497630,3365,3365,3365,3365,0
20240618,105700,37497630,3365,3365,3365,3365,0
20240618,105600,37497630,3365,3365,3365,3365,0
20240618,105500,37497630,3365,3365,3365,3365,0
20240618,105400,37497630,3365,3365,3365,3365,0
20240618,105300,37497630,3365,3365,3365,3365,0
20240618,105200,37497630,3365,3365,3365,3365,0
20240618,105100,37497630,3365,3365,3365,3365,0
20240618,105000,37497630,3365,3365,3365,3365,0
20240618,104900,37497630,3365,3365,3365,3365,4
20240618,104800,37484170,3350,3350,3350,3350,0
20240618,104700,37484170,3350,3350,3350,3350,180
20240618,104600,36881170,3365,3365,3365,3365,0
20240618,104500,36881170,3365,3365,3365,3365,0
20240618,104400,36881170,3365,3365,3365,3365,10
20240618,104300,36847520,3345,3345,3345,3345,5
20240618,104200,36830795,3345,3345,3345,3345,1300
20240618,104100,32482295,3345,3350,3350,3345,230
20240618,104000,31712870,3350,3350,3350,3350,1
20240618,103900,31709520,3350,3350,3350,3350,0
20240618,103800,31709520,3350,3350,3350,3350,0
20240618,103700,31709520,3350,3350,3350,3350,0
20240618,103600,31709520,3350,3350,3350,3350,0
20240618,103500,31709520,3350,3350,3350,3350,0
20240618,103400,31709520,3350,3350,3350,3350,0
20240618,103300,31709520,3350,3350,3350,3350,0
20240618,103200,31709520,3350,3350,3350,3350,0
20240618,103100,31709520,3350,3350,3350,3350,13
20240618,103000,31665970,3360,3360,3360,3360,0
20240618,102900,31665970,3360,3360,3360,3360,0
20240618,102800,31665970,3360,3360,3360,3360,1
20240618,102700,31662610,3365,3365,3365,3365,0
20240618,102600,31662610,3365,3365,3365,3365,3
20240618,102500,31652515,3365,3365,3365,3365,0
20240618,102400,31652515,3365,3365,3365,3365,251
20240618,102300,30807900,3345,3355,3355,3345,325
20240618,102200,29719685,3350,3350,3350,3350,0
20240618,102100,29719685,3350,3350,3350,3350,0
20240618,102000,29719685,3350,3355,3355,3350,251
20240618,101900,28878435,3355,3355,3355,3355,4
20240618,101800,28865015,3355,3375,3375,3355,1001
20240618,101700,25506640,3355,3355,3355,3355,15
20240618,101600,25456315,3370,3370,3370,3370,1
20240618,101500,25452945,3375,3375,3375,3375,0
20240618,101400,25452945,3375,3360,3375,3360,2
20240618,101300,25446210,3360,3360,3360,3360,0
20240618,101200,25446210,3360,3360,3360,3360,2
20240618,101100,25439490,3360,3360,3360,3360,0
20240618,101000,25439490,3360,3360,3360,3360,0
20240618,100900,25439490,3360,3360,3360,3360,0
20240618,100800,25439490,3360,3360,3360,3360,0
20240618,100700,25439490,3360,3385,3385,3360,335
20240618,100600,24312785,3385,3390,3390,3385,11
20240618,100500,24275545,3390,3390,3390,3390,10
20240618,100400,24241645,3390,3390,3390,3390,5
20240618,100300,24224695,3390,3390,3390,3390,0
20240618,100200,24224695,3390,3390,3390,3390,0
20240618,100100,24224695,3390,3390,3390,3390,0
20240618,100000,24224695,3390,3390,3390,3390,0
20240618,095900,24224695,3390,3390,3390,3390,1
20240618,095800,24221305,3390,3390,3390,3390,0
20240618,095700,24221305,3390,3390,3390,3390,20
20240618,095600,24153505,3390,3390,3390,3390,0
20240618,095500,24153505,3390,3390,3390,3390,0
20240618,095400,24153505,3390,3390,3390,3390,1
20240618,095300,24150115,3390,3390,3390,3390,0
20240618,095200,24150115,3390,3390,3390,3390,0
20240618,095100,24150115,3390,3390,3390,3390,100
20240618,095000,23811115,3375,3375,3375,3375,555
20240618,094900,21937990,3375,3375,3375,3375,0
20240618,094800,21937990,3375,3375,3375,3375,0
20240618,094700,21937990,3375,3375,3375,3375,0
20240618,094600,21937990,3375,3375,3375,3375,0
20240618,094500,21937990,3375,3375,3375,3375,0
20240618,094400,21937990,3375,3365,3375,3365,328
20240618,094300,20832925,3360,3360,3360,3360,0
20240618,094200,20832925,3360,3355,3360,3355,200
20240618,094100,20161675,3360,3360,3360,3360,100
20240618,094000,19825675,3355,3355,3355,3355,0
20240618,093900,19825675,3355,3355,3355,3355,0
20240618,093800,19825675,3355,3355,3355,3355,0
20240618,093700,19825675,3355,3360,3365,3355,5
20240618,093600,19808885,3355,3355,3355,3355,68
20240618,093500,19580745,3355,3355,3355,3355,1
20240618,093400,19577390,3355,3355,3355,3355,0
20240618,093300,19577390,3355,3355,3355,3355,0
20240618,093200,19577390,3355,3355,3355,3355,0
20240618,093100,19577390,3355,3355,3355,3355,1000
20240618,093000,16222390,3355,3355,3355,3355,500
20240618,092900,14544890,3355,3355,3355,3355,0
20240618,092800,14544890,3355,3355,3355,3355,0
20240618,092700,14544890,3355,3355,3355,3355,4
20240618,092600,14531470,3355,3395,3395,3355,501
20240618,092500,12850575,3395,3395,3395,3395,0
20240618,092400,12850575,3395,3395,3395,3395,1
20240618,092300,12847180,3355,3360,3360,3355,500
20240618,092200,11168875,3355,3370,3370,3355,1000
20240618,092100,7808955,3380,3380,3380,3380,0
20240618,092000,7808955,3380,3380,3380,3380,0
20240618,091900,7808955,3380,3380,3380,3380,88
20240618,091800,7511515,3380,3380,3380,3380,9
20240618,091700,7481095,3380,3380,3380,3380,300
20240618,091600,6467095,3380,3380,3380,3380,0
20240618,091500,6467095,3380,3380,3380,3380,1
20240618,091400,6463715,3365,3365,3365,3365,0
20240618,091300,6463715,3365,3390,3400,3365,1832
20240618,091200,245780,3390,3390,3390,3390,0
20240618,091100,245780,3390,3390,3390,3390,0
20240618,091000,245780,3390,3390,3390,3390,0
20240618,090900,245780,3390,3390,3390,3390,0
20240618,090800,245780,3390,3390,3390,3390,0
20240618,090700,245780,3390,3390,3390,3390,1
20240618,090600,242390,3370,3370,3370,3370,10
20240618,090500,208690,3395,3395,3395,3395,2
20240618,090400,201900,3365,3365,3365,3365,0
20240618,090300,201900,3365,3365,3365,3365,32
20240618,090200,94220,3365,3365,3365,3365,10
20240618,090100,60570,3365,3365,3365,3365,0
20240618,090000,60570,3365,3365,3365,3365,18