KissMeData/049430/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,192900,143886010,9300,9300,9300,9300,1062
20240618,192800,143886010,9300,9300,9300,9300,0
20240618,192700,143886010,9300,9300,9300,9300,0
20240618,192600,143886010,9300,9300,9300,9300,0
20240618,192500,143886010,9300,9300,9300,9300,0
20240618,192400,143886010,9300,9300,9300,9300,0
20240618,192300,143886010,9300,9300,9300,9300,0
20240618,192200,143886010,9300,9300,9300,9300,0
20240618,192100,143886010,9300,9300,9300,9300,0
20240618,192000,143886010,9300,9300,9300,9300,0
20240618,191900,143886010,9300,9300,9300,9300,0
20240618,191800,143886010,9300,9300,9300,9300,0
20240618,191700,143886010,9300,9300,9300,9300,0
20240618,191600,143886010,9300,9300,9300,9300,0
20240618,191500,143886010,9300,9300,9300,9300,0
20240618,191400,143886010,9300,9300,9300,9300,0
20240618,191300,143886010,9300,9300,9300,9300,0
20240618,191200,143886010,9300,9300,9300,9300,0
20240618,191100,143886010,9300,9300,9300,9300,0
20240618,191000,143886010,9300,9300,9300,9300,0
20240618,190900,143886010,9300,9300,9300,9300,0
20240618,190800,143886010,9300,9300,9300,9300,0
20240618,190700,143886010,9300,9300,9300,9300,0
20240618,190600,143886010,9300,9300,9300,9300,0
20240618,190500,143886010,9300,9300,9300,9300,0
20240618,190400,143886010,9300,9300,9300,9300,0
20240618,190300,143886010,9300,9300,9300,9300,0
20240618,190200,143886010,9300,9300,9300,9300,0
20240618,190100,143886010,9300,9300,9300,9300,0
20240618,190000,143886010,9300,9300,9300,9300,0
20240618,185900,143886010,9300,9300,9300,9300,1062
20240618,185800,143886010,9300,9300,9300,9300,0
20240618,185700,143886010,9300,9300,9300,9300,0
20240618,185600,143886010,9300,9300,9300,9300,0
20240618,185500,143886010,9300,9300,9300,9300,0
20240618,185400,143886010,9300,9300,9300,9300,0
20240618,185300,143886010,9300,9300,9300,9300,0
20240618,185200,143886010,9300,9300,9300,9300,0
20240618,185100,143886010,9300,9300,9300,9300,0
20240618,185000,143886010,9300,9300,9300,9300,0
20240618,184900,143886010,9300,9300,9300,9300,0
20240618,184800,143886010,9300,9300,9300,9300,0
20240618,184700,143886010,9300,9300,9300,9300,0
20240618,184600,143886010,9300,9300,9300,9300,0
20240618,184500,143886010,9300,9300,9300,9300,0
20240618,184400,143886010,9300,9300,9300,9300,0
20240618,184300,143886010,9300,9300,9300,9300,0
20240618,184200,143886010,9300,9300,9300,9300,0
20240618,184100,143886010,9300,9300,9300,9300,0
20240618,184000,143886010,9300,9300,9300,9300,0
20240618,183900,143886010,9300,9300,9300,9300,0
20240618,183800,143886010,9300,9300,9300,9300,0
20240618,183700,143886010,9300,9300,9300,9300,0
20240618,183600,143886010,9300,9300,9300,9300,0
20240618,183500,143886010,9300,9300,9300,9300,0
20240618,183400,143886010,9300,9300,9300,9300,0
20240618,183300,143886010,9300,9300,9300,9300,0
20240618,183200,143886010,9300,9300,9300,9300,0
20240618,183100,143886010,9300,9300,9300,9300,0
20240618,183000,143886010,9300,9300,9300,9300,0
20240618,182900,143886010,9300,9300,9300,9300,1062
20240618,182800,143886010,9300,9300,9300,9300,0
20240618,182700,143886010,9300,9300,9300,9300,0
20240618,182600,143886010,9300,9300,9300,9300,0
20240618,182500,143886010,9300,9300,9300,9300,0
20240618,182400,143886010,9300,9300,9300,9300,0
20240618,182300,143886010,9300,9300,9300,9300,0
20240618,182200,143886010,9300,9300,9300,9300,0
20240618,182100,143886010,9300,9300,9300,9300,0
20240618,182000,143886010,9300,9300,9300,9300,0
20240618,181900,143886010,9300,9300,9300,9300,0
20240618,181800,143886010,9300,9300,9300,9300,0
20240618,181700,143886010,9300,9300,9300,9300,0
20240618,181600,143886010,9300,9300,9300,9300,0
20240618,181500,143886010,9300,9300,9300,9300,0
20240618,181400,143886010,9300,9300,9300,9300,0
20240618,181300,143886010,9300,9300,9300,9300,0
20240618,181200,143886010,9300,9300,9300,9300,0
20240618,181100,143886010,9300,9300,9300,9300,0
20240618,181000,143886010,9300,9300,9300,9300,0
20240618,180900,143886010,9300,9300,9300,9300,0
20240618,180800,143886010,9300,9300,9300,9300,0
20240618,180700,143886010,9300,9300,9300,9300,0
20240618,180600,143886010,9300,9300,9300,9300,0
20240618,180500,143886010,9300,9300,9300,9300,0
20240618,180400,143886010,9300,9300,9300,9300,0
20240618,180300,143886010,9300,9300,9300,9300,0
20240618,180200,143886010,9300,9300,9300,9300,0
20240618,180100,143886010,9300,9300,9300,9300,0
20240618,180000,143886010,9300,9300,9300,9300,0
20240618,175900,143886010,9300,9300,9300,9300,1062
20240618,175800,143886010,9300,9300,9300,9300,0
20240618,175700,143886010,9300,9300,9300,9300,0
20240618,175600,143886010,9300,9300,9300,9300,0
20240618,175500,143886010,9300,9300,9300,9300,0
20240618,175400,143886010,9300,9300,9300,9300,0
20240618,175300,143886010,9300,9300,9300,9300,0
20240618,175200,143886010,9300,9300,9300,9300,0
20240618,175100,143886010,9300,9300,9300,9300,0
20240618,175000,143886010,9300,9300,9300,9300,0
20240618,174900,143886010,9300,9300,9300,9300,0
20240618,174800,143886010,9300,9300,9300,9300,0
20240618,174700,143886010,9300,9300,9300,9300,0
20240618,174600,143886010,9300,9300,9300,9300,0
20240618,174500,143886010,9300,9300,9300,9300,0
20240618,174400,143886010,9300,9300,9300,9300,0
20240618,174300,143886010,9300,9300,9300,9300,0
20240618,174200,143886010,9300,9300,9300,9300,0
20240618,174100,143886010,9300,9300,9300,9300,0
20240618,174000,143886010,9300,9300,9300,9300,0
20240618,173900,143886010,9300,9300,9300,9300,0
20240618,173800,143886010,9300,9300,9300,9300,0
20240618,173700,143886010,9300,9300,9300,9300,0
20240618,173600,143886010,9300,9300,9300,9300,0
20240618,173500,143886010,9300,9300,9300,9300,0
20240618,173400,143886010,9300,9300,9300,9300,0
20240618,173300,143886010,9300,9300,9300,9300,0
20240618,173200,143886010,9300,9300,9300,9300,0
20240618,173100,143886010,9300,9300,9300,9300,0
20240618,173000,143886010,9300,9300,9300,9300,0
20240618,172900,143886010,9300,9300,9300,9300,1062
20240618,172800,143886010,9300,9300,9300,9300,0
20240618,172700,143886010,9300,9300,9300,9300,0
20240618,172600,143886010,9300,9300,9300,9300,0
20240618,172500,143886010,9300,9300,9300,9300,0
20240618,172400,143886010,9300,9300,9300,9300,0
20240618,172300,143886010,9300,9300,9300,9300,0
20240618,172200,143886010,9300,9300,9300,9300,0
20240618,172100,143886010,9300,9300,9300,9300,0
20240618,172000,143886010,9300,9300,9300,9300,0
20240618,171900,143886010,9300,9300,9300,9300,0
20240618,171800,143886010,9300,9300,9300,9300,0
20240618,171700,143886010,9300,9300,9300,9300,0
20240618,171600,143886010,9300,9300,9300,9300,0
20240618,171500,143886010,9300,9300,9300,9300,0
20240618,171400,143886010,9300,9300,9300,9300,0
20240618,171300,143886010,9300,9300,9300,9300,0
20240618,171200,143886010,9300,9300,9300,9300,0
20240618,171100,143886010,9300,9300,9300,9300,0
20240618,171000,143886010,9300,9300,9300,9300,0
20240618,170900,143886010,9300,9300,9300,9300,0
20240618,170800,143886010,9300,9300,9300,9300,0
20240618,170700,143886010,9300,9300,9300,9300,0
20240618,170600,143886010,9300,9300,9300,9300,0
20240618,170500,143886010,9300,9300,9300,9300,0
20240618,170400,143886010,9300,9300,9300,9300,0
20240618,170300,143886010,9300,9300,9300,9300,0
20240618,170200,143886010,9300,9300,9300,9300,0
20240618,170100,143886010,9300,9300,9300,9300,0
20240618,170000,143886010,9300,9300,9300,9300,0
20240618,165900,143886010,9300,9300,9300,9300,1062
20240618,165800,143886010,9300,9300,9300,9300,0
20240618,165700,143886010,9300,9300,9300,9300,0
20240618,165600,143886010,9300,9300,9300,9300,0
20240618,165500,143886010,9300,9300,9300,9300,0
20240618,165400,143886010,9300,9300,9300,9300,0
20240618,165300,143886010,9300,9300,9300,9300,0
20240618,165200,143886010,9300,9300,9300,9300,0
20240618,165100,143886010,9300,9300,9300,9300,0
20240618,165000,143886010,9300,9300,9300,9300,0
20240618,164900,143886010,9300,9300,9300,9300,0
20240618,164800,143886010,9300,9300,9300,9300,0
20240618,164700,143886010,9300,9300,9300,9300,0
20240618,164600,143886010,9300,9300,9300,9300,0
20240618,164500,143886010,9300,9300,9300,9300,0
20240618,164400,143886010,9300,9300,9300,9300,0
20240618,164300,143886010,9300,9300,9300,9300,0
20240618,164200,143886010,9300,9300,9300,9300,0
20240618,164100,143886010,9300,9300,9300,9300,0
20240618,164000,143886010,9300,9300,9300,9300,0
20240618,163900,143886010,9300,9300,9300,9300,0
20240618,163800,143886010,9300,9300,9300,9300,0
20240618,163700,143886010,9300,9300,9300,9300,0
20240618,163600,143886010,9300,9300,9300,9300,0
20240618,163500,143886010,9300,9300,9300,9300,0
20240618,163400,143886010,9300,9300,9300,9300,0
20240618,163300,143886010,9300,9300,9300,9300,0
20240618,163200,143886010,9300,9300,9300,9300,0
20240618,163100,143886010,9300,9300,9300,9300,0
20240618,163000,143886010,9300,9300,9300,9300,0
20240618,162900,143886010,9300,9300,9300,9300,1062
20240618,162800,143886010,9300,9300,9300,9300,0
20240618,162700,143886010,9300,9300,9300,9300,0
20240618,162600,143886010,9300,9300,9300,9300,0
20240618,162500,143886010,9300,9300,9300,9300,0
20240618,162400,143886010,9300,9300,9300,9300,0
20240618,162300,143886010,9300,9300,9300,9300,0
20240618,162200,143886010,9300,9300,9300,9300,0
20240618,162100,143886010,9300,9300,9300,9300,0
20240618,162000,143886010,9300,9300,9300,9300,0
20240618,161900,143886010,9300,9300,9300,9300,0
20240618,161800,143886010,9300,9300,9300,9300,0
20240618,161700,143886010,9300,9300,9300,9300,0
20240618,161600,143886010,9300,9300,9300,9300,0
20240618,161500,143886010,9300,9300,9300,9300,0
20240618,161400,143886010,9300,9300,9300,9300,0
20240618,161300,143886010,9300,9300,9300,9300,0
20240618,161200,143886010,9300,9300,9300,9300,0
20240618,161100,143886010,9300,9300,9300,9300,0
20240618,161000,143886010,9300,9300,9300,9300,0
20240618,160900,143886010,9300,9300,9300,9300,0
20240618,160800,143886010,9300,9300,9300,9300,0
20240618,160700,143886010,9300,9300,9300,9300,0
20240618,160600,143886010,9300,9300,9300,9300,0
20240618,160500,143886010,9300,9300,9300,9300,0
20240618,160400,143886010,9300,9300,9300,9300,0
20240618,160300,143886010,9300,9300,9300,9300,0
20240618,160200,143886010,9300,9300,9300,9300,0
20240618,160100,143886010,9300,9300,9300,9300,0
20240618,160000,143886010,9300,9300,9300,9300,0
20240618,155900,143886010,9300,9300,9300,9300,1062
20240618,155800,143886010,9300,9300,9300,9300,0
20240618,155700,143886010,9300,9300,9300,9300,0
20240618,155600,143886010,9300,9300,9300,9300,0
20240618,155500,143886010,9300,9300,9300,9300,0
20240618,155400,143886010,9300,9300,9300,9300,0
20240618,155300,143886010,9300,9300,9300,9300,0
20240618,155200,143886010,9300,9300,9300,9300,0
20240618,155100,143886010,9300,9300,9300,9300,0
20240618,155000,143886010,9300,9300,9300,9300,0
20240618,154900,143886010,9300,9300,9300,9300,0
20240618,154800,143886010,9300,9300,9300,9300,0
20240618,154700,143886010,9300,9300,9300,9300,0
20240618,154600,143886010,9300,9300,9300,9300,0
20240618,154500,143886010,9300,9300,9300,9300,0
20240618,154400,143886010,9300,9300,9300,9300,0
20240618,154300,143886010,9300,9300,9300,9300,0
20240618,154200,143886010,9300,9300,9300,9300,0
20240618,154100,143886010,9300,9300,9300,9300,0
20240618,154000,143886010,9300,9300,9300,9300,0
20240618,153900,143886010,9300,9300,9300,9300,0
20240618,153800,143886010,9300,9300,9300,9300,0
20240618,153700,143886010,9300,9300,9300,9300,0
20240618,153600,143886010,9300,9300,9300,9300,0
20240618,153500,143886010,9300,9300,9300,9300,0
20240618,153400,143886010,9300,9300,9300,9300,0
20240618,153300,143886010,9300,9300,9300,9300,0
20240618,153200,143886010,9300,9300,9300,9300,0
20240618,153100,143886010,9300,9300,9300,9300,0
20240618,153000,143886010,9300,9300,9300,9300,1062
20240618,152900,134009410,9270,9270,9270,9270,0
20240618,152800,134009410,9270,9270,9270,9270,0
20240618,152700,134009410,9270,9270,9270,9270,0
20240618,152600,134009410,9270,9270,9270,9270,0
20240618,152500,134009410,9270,9270,9270,9270,0
20240618,152400,134009410,9270,9270,9270,9270,0
20240618,152300,134009410,9270,9270,9270,9270,0
20240618,152200,134009410,9270,9270,9270,9270,0
20240618,152100,134009410,9270,9270,9270,9270,0
20240618,152000,134009410,9270,9270,9270,9270,0
20240618,151900,134009410,9270,9270,9270,9270,1
20240618,151800,134000140,9280,9280,9280,9280,1
20240618,151700,133990860,9280,9280,9280,9280,0
20240618,151600,133990860,9280,9280,9280,9280,10
20240618,151500,133898060,9290,9290,9290,9290,100
20240618,151400,132969060,9290,9290,9290,9290,10
20240618,151300,132876160,9250,9250,9250,9250,4
20240618,151200,132839160,9300,9300,9300,9300,0
20240618,151100,132839160,9300,9300,9300,9300,0
20240618,151000,132839160,9300,9300,9300,9300,0
20240618,150900,132839160,9300,9300,9300,9300,0
20240618,150800,132839160,9300,9290,9300,9290,7
20240618,150700,132774120,9300,9280,9300,9280,102
20240618,150600,131827040,9280,9280,9280,9280,0
20240618,150500,131827040,9280,9280,9280,9280,0
20240618,150400,131827040,9280,9280,9280,9280,0
20240618,150300,131827040,9280,9280,9280,9280,0
20240618,150200,131827040,9280,9250,9280,9250,249
20240618,150100,129523540,9260,9260,9260,9260,0
20240618,150000,129523540,9260,9260,9260,9260,0
20240618,145900,129523540,9260,9260,9260,9260,0
20240618,145800,129523540,9260,9260,9260,9260,0
20240618,145700,129523540,9260,9260,9260,9260,0
20240618,145600,129523540,9260,9260,9260,9260,0
20240618,145500,129523540,9260,9260,9260,9260,0
20240618,145400,129523540,9260,9260,9260,9260,0
20240618,145300,129523540,9260,9250,9260,9250,130
20240618,145200,128320940,9270,9270,9270,9270,0
20240618,145100,128320940,9270,9270,9270,9270,0
20240618,145000,128320940,9270,9270,9270,9270,0
20240618,144900,128320940,9270,9270,9270,9270,2
20240618,144800,128302400,9260,9260,9260,9260,0
20240618,144700,128302400,9260,9250,9260,9250,9
20240618,144600,128219140,9190,9190,9190,9190,0
20240618,144500,128219140,9190,9190,9190,9190,0
20240618,144400,128219140,9190,9200,9200,9190,99
20240618,144300,127309280,9240,9240,9240,9240,0
20240618,144200,127309280,9240,9220,9240,9220,3
20240618,144100,127281590,9200,9200,9200,9200,0
20240618,144000,127281590,9200,9200,9200,9200,65
20240618,143900,126683590,9200,9200,9200,9200,35
20240618,143800,126361590,9200,9200,9200,9200,0
20240618,143700,126361590,9200,9200,9200,9200,1
20240618,143600,126352390,9210,9210,9210,9210,1
20240618,143500,126343180,9200,9200,9200,9200,1
20240618,143400,126333980,9280,9280,9280,9280,0
20240618,143300,126333980,9280,9270,9280,9270,37
20240618,143200,125990980,9270,9270,9270,9270,0
20240618,143100,125990980,9270,9270,9270,9270,0
20240618,143000,125990980,9270,9270,9270,9270,0
20240618,142900,125990980,9270,9260,9270,9260,30
20240618,142800,125712890,9260,9230,9260,9230,120
20240618,142700,124603720,9230,9230,9230,9230,0
20240618,142600,124603720,9230,9220,9230,9220,77
20240618,142500,123893020,9190,9190,9190,9190,0
20240618,142400,123893020,9190,9190,9190,9190,0
20240618,142300,123893020,9190,9190,9190,9190,0
20240618,142200,123893020,9190,9190,9190,9190,0
20240618,142100,123893020,9190,9190,9190,9190,48
20240618,142000,123451900,9190,9190,9190,9190,119
20240618,141900,122358290,9200,9200,9200,9200,33
20240618,141800,122054690,9220,9220,9220,9220,1
20240618,141700,122045470,9230,9230,9230,9230,0
20240618,141600,122045470,9230,9230,9230,9230,0
20240618,141500,122045470,9230,9230,9230,9230,0
20240618,141400,122045470,9230,9230,9230,9230,0
20240618,141300,122045470,9230,9230,9230,9230,0
20240618,141200,122045470,9230,9230,9230,9230,0
20240618,141100,122045470,9230,9230,9230,9230,0
20240618,141000,122045470,9230,9230,9230,9230,0
20240618,140900,122045470,9230,9230,9230,9230,1
20240618,140800,122036240,9200,9200,9200,9200,557
20240618,140700,116911840,9200,9200,9200,9200,0
20240618,140600,116911840,9200,9200,9200,9200,0
20240618,140500,116911840,9200,9200,9200,9200,0
20240618,140400,116911840,9200,9200,9200,9200,5
20240618,140300,116865840,9230,9230,9230,9230,0
20240618,140200,116865840,9230,9230,9230,9230,0
20240618,140100,116865840,9230,9230,9230,9230,0
20240618,140000,116865840,9230,9230,9230,9230,20
20240618,135900,116681240,9230,9230,9230,9230,0
20240618,135800,116681240,9230,9230,9230,9230,0
20240618,135700,116681240,9230,9230,9230,9230,0
20240618,135600,116681240,9230,9230,9230,9230,0
20240618,135500,116681240,9230,9230,9230,9230,0
20240618,135400,116681240,9230,9230,9230,9230,0
20240618,135300,116681240,9230,9230,9230,9230,0
20240618,135200,116681240,9230,9230,9230,9230,0
20240618,135100,116681240,9230,9230,9230,9230,0
20240618,135000,116681240,9230,9230,9230,9230,0
20240618,134900,116681240,9230,9230,9230,9230,0
20240618,134800,116681240,9230,9230,9230,9230,0
20240618,134700,116681240,9230,9230,9230,9230,0
20240618,134600,116681240,9230,9230,9230,9230,0
20240618,134500,116681240,9230,9230,9230,9230,0
20240618,134400,116681240,9230,9230,9230,9230,0
20240618,134300,116681240,9230,9230,9230,9230,0
20240618,134200,116681240,9230,9230,9230,9230,0
20240618,134100,116681240,9230,9230,9230,9230,1
20240618,134000,116672010,9180,9180,9180,9180,0
20240618,133900,116672010,9180,9180,9180,9180,0
20240618,133800,116672010,9180,9180,9180,9180,0
20240618,133700,116672010,9180,9180,9180,9180,0
20240618,133600,116672010,9180,9180,9180,9180,0
20240618,133500,116672010,9180,9180,9180,9180,0
20240618,133400,116672010,9180,9180,9180,9180,0
20240618,133300,116672010,9180,9180,9180,9180,0
20240618,133200,116672010,9180,9180,9180,9180,0
20240618,133100,116672010,9180,9180,9180,9180,0
20240618,133000,116672010,9180,9180,9180,9180,0
20240618,132900,116672010,9180,9180,9180,9180,0
20240618,132800,116672010,9180,9180,9180,9180,0
20240618,132700,116672010,9180,9180,9180,9180,0
20240618,132600,116672010,9180,9180,9180,9180,0
20240618,132500,116672010,9180,9180,9180,9180,0
20240618,132400,116672010,9180,9180,9180,9180,0
20240618,132300,116672010,9180,9180,9180,9180,0
20240618,132200,116672010,9180,9180,9180,9180,0
20240618,132100,116672010,9180,9180,9180,9180,0
20240618,132000,116672010,9180,9180,9180,9180,0
20240618,131900,116672010,9180,9180,9180,9180,0
20240618,131800,116672010,9180,9180,9180,9180,451
20240618,131700,112531830,9180,9230,9230,9180,994
20240618,131600,103405540,9230,9230,9230,9230,0
20240618,131500,103405540,9230,9230,9230,9230,0
20240618,131400,103405540,9230,9230,9230,9230,0
20240618,131300,103405540,9230,9230,9230,9230,0
20240618,131200,103405540,9230,9230,9230,9230,0
20240618,131100,103405540,9230,9230,9230,9230,0
20240618,131000,103405540,9230,9230,9230,9230,0
20240618,130900,103405540,9230,9230,9230,9230,45
20240618,130800,102990190,9230,9230,9230,9230,0
20240618,130700,102990190,9230,9230,9230,9230,0
20240618,130600,102990190,9230,9230,9230,9230,0
20240618,130500,102990190,9230,9230,9230,9230,1
20240618,130400,102980960,9230,9230,9230,9230,0
20240618,130300,102980960,9230,9230,9230,9230,0
20240618,130200,102980960,9230,9230,9230,9230,0
20240618,130100,102980960,9230,9230,9230,9230,0
20240618,130000,102980960,9230,9230,9230,9230,0
20240618,125900,102980960,9230,9230,9230,9230,0
20240618,125800,102980960,9230,9230,9230,9230,0
20240618,125700,102980960,9230,9230,9230,9230,0
20240618,125600,102980960,9230,9230,9230,9230,30
20240618,125500,102704060,9210,9210,9210,9210,0
20240618,125400,102704060,9210,9210,9210,9210,0
20240618,125300,102704060,9210,9210,9210,9210,0
20240618,125200,102704060,9210,9210,9210,9210,0
20240618,125100,102704060,9210,9210,9210,9210,0
20240618,125000,102704060,9210,9210,9210,9210,0
20240618,124900,102704060,9210,9210,9210,9210,66
20240618,124800,102096200,9210,9210,9210,9210,0
20240618,124700,102096200,9210,9210,9210,9210,200
20240618,124600,100254200,9250,9250,9250,9250,0
20240618,124500,100254200,9250,9250,9250,9250,0
20240618,124400,100254200,9250,9250,9250,9250,50
20240618,124300,99791700,9200,9200,9200,9200,0
20240618,124200,99791700,9200,9200,9200,9200,0
20240618,124100,99791700,9200,9200,9200,9200,0
20240618,124000,99791700,9200,9200,9200,9200,0
20240618,123900,99791700,9200,9200,9200,9200,0
20240618,123800,99791700,9200,9200,9200,9200,0
20240618,123700,99791700,9200,9200,9200,9200,0
20240618,123600,99791700,9200,9200,9200,9200,0
20240618,123500,99791700,9200,9200,9200,9200,0
20240618,123400,99791700,9200,9200,9200,9200,1000
20240618,123300,90591700,9200,9200,9200,9200,1
20240618,123200,90582500,9200,9200,9200,9200,0
20240618,123100,90582500,9200,9200,9200,9200,0
20240618,123000,90582500,9200,9200,9200,9200,0
20240618,122900,90582500,9200,9200,9200,9200,0
20240618,122800,90582500,9200,9200,9200,9200,0
20240618,122700,90582500,9200,9200,9200,9200,0
20240618,122600,90582500,9200,9200,9200,9200,0
20240618,122500,90582500,9200,9200,9200,9200,0
20240618,122400,90582500,9200,9200,9200,9200,0
20240618,122300,90582500,9200,9200,9200,9200,0
20240618,122200,90582500,9200,9200,9200,9200,0
20240618,122100,90582500,9200,9200,9200,9200,0
20240618,122000,90582500,9200,9200,9200,9200,0
20240618,121900,90582500,9200,9200,9200,9200,0
20240618,121800,90582500,9200,9200,9200,9200,0
20240618,121700,90582500,9200,9200,9200,9200,0
20240618,121600,90582500,9200,9200,9200,9200,7
20240618,121500,90518100,9250,9250,9250,9250,0
20240618,121400,90518100,9250,9250,9250,9250,1
20240618,121300,90508850,9230,9230,9230,9230,1
20240618,121200,90499620,9200,9200,9200,9200,0
20240618,121100,90499620,9200,9200,9200,9190,111
20240618,121000,89478440,9190,9190,9190,9190,0
20240618,120900,89478440,9190,9190,9190,9190,0
20240618,120800,89478440,9190,9220,9220,9190,328
20240618,120700,86461960,9220,9220,9230,9220,33
20240618,120600,86157510,9220,9220,9220,9220,0
20240618,120500,86157510,9220,9220,9220,9220,0
20240618,120400,86157510,9220,9220,9220,9220,0
20240618,120300,86157510,9220,9220,9220,9220,0
20240618,120200,86157510,9220,9220,9220,9220,0
20240618,120100,86157510,9220,9220,9220,9220,350
20240618,120000,82930510,9220,9220,9220,9220,1
20240618,115900,82921290,9220,9220,9220,9220,0
20240618,115800,82921290,9220,9220,9220,9220,0
20240618,115700,82921290,9220,9220,9220,9220,0
20240618,115600,82921290,9220,9220,9220,9220,0
20240618,115500,82921290,9220,9220,9220,9220,0
20240618,115400,82921290,9220,9220,9220,9220,0
20240618,115300,82921290,9220,9220,9220,9220,0
20240618,115200,82921290,9220,9220,9220,9220,0
20240618,115100,82921290,9220,9220,9220,9220,0
20240618,115000,82921290,9220,9220,9220,9220,0
20240618,114900,82921290,9220,9220,9220,9220,0
20240618,114800,82921290,9220,9220,9220,9220,0
20240618,114700,82921290,9220,9220,9220,9220,35
20240618,114600,82598590,9220,9220,9220,9220,0
20240618,114500,82598590,9220,9220,9220,9220,0
20240618,114400,82598590,9220,9220,9220,9220,0
20240618,114300,82598590,9220,9220,9220,9220,0
20240618,114200,82598590,9220,9220,9220,9220,0
20240618,114100,82598590,9220,9220,9220,9220,11
20240618,114000,82497170,9220,9220,9220,9220,1
20240618,113900,82487950,9190,9190,9190,9190,0
20240618,113800,82487950,9190,9190,9190,9190,0
20240618,113700,82487950,9190,9190,9190,9190,109
20240618,113600,81486240,9220,9200,9220,9200,461
20240618,113500,77245020,9210,9210,9210,9210,0
20240618,113400,77245020,9210,9210,9210,9210,33
20240618,113300,76941090,9200,9200,9200,9200,0
20240618,113200,76941090,9200,9200,9200,9200,0
20240618,113100,76941090,9200,9200,9200,9200,1
20240618,113000,76931890,9200,9200,9200,9200,0
20240618,112900,76931890,9200,9200,9200,9200,0
20240618,112800,76931890,9200,9200,9200,9200,0
20240618,112700,76931890,9200,9200,9200,9200,0
20240618,112600,76931890,9200,9200,9200,9200,20
20240618,112500,76747890,9210,9210,9210,9210,117
20240618,112400,75670320,9220,9220,9220,9220,0
20240618,112300,75670320,9220,9220,9220,9220,0
20240618,112200,75670320,9220,9220,9220,9220,0
20240618,112100,75670320,9220,9220,9220,9220,8
20240618,112000,75596560,9220,9220,9220,9220,0
20240618,111900,75596560,9220,9220,9220,9220,0
20240618,111800,75596560,9220,9220,9220,9220,4
20240618,111700,75559680,9220,9220,9220,9220,0
20240618,111600,75559680,9220,9220,9220,9220,0
20240618,111500,75559680,9220,9220,9220,9220,1
20240618,111400,75550460,9210,9210,9210,9210,0
20240618,111300,75550460,9210,9210,9210,9210,0
20240618,111200,75550460,9210,9210,9210,9210,0
20240618,111100,75550460,9210,9200,9210,9200,276
20240618,111000,73008540,9200,9200,9200,9200,0
20240618,110900,73008540,9200,9200,9200,9200,0
20240618,110800,73008540,9200,9200,9200,9200,0
20240618,110700,73008540,9200,9200,9200,9200,0
20240618,110600,73008540,9200,9200,9200,9200,6
20240618,110500,72953340,9180,9180,9180,9180,0
20240618,110400,72953340,9180,9180,9180,9180,0
20240618,110300,72953340,9180,9180,9180,9180,1
20240618,110200,72944160,9210,9210,9210,9210,0
20240618,110100,72944160,9210,9210,9210,9210,0
20240618,110000,72944160,9210,9210,9210,9210,0
20240618,105900,72944160,9210,9210,9210,9210,0
20240618,105800,72944160,9210,9180,9210,9180,778
20240618,105700,65802090,9180,9180,9180,9180,75
20240618,105600,65113590,9180,9180,9180,9180,0
20240618,105500,65113590,9180,9180,9180,9180,0
20240618,105400,65113590,9180,9180,9180,9180,0
20240618,105300,65113590,9180,9200,9200,9180,1035
20240618,105200,55611710,9210,9210,9210,9210,0
20240618,105100,55611710,9210,9210,9210,9210,0
20240618,105000,55611710,9210,9210,9210,9210,0
20240618,104900,55611710,9210,9210,9210,9210,0
20240618,104800,55611710,9210,9210,9210,9210,0
20240618,104700,55611710,9210,9210,9210,9210,0
20240618,104600,55611710,9210,9210,9210,9210,0
20240618,104500,55611710,9210,9210,9210,9210,0
20240618,104400,55611710,9210,9210,9210,9210,0
20240618,104300,55611710,9210,9210,9210,9210,0
20240618,104200,55611710,9210,9210,9210,9210,0
20240618,104100,55611710,9210,9210,9210,9210,0
20240618,104000,55611710,9210,9210,9210,9210,0
20240618,103900,55611710,9210,9210,9210,9210,0
20240618,103800,55611710,9210,9210,9210,9210,0
20240618,103700,55611710,9210,9210,9210,9210,1
20240618,103600,55602500,9210,9210,9210,9210,0
20240618,103500,55602500,9210,9210,9210,9210,0
20240618,103400,55602500,9210,9210,9210,9210,0
20240618,103300,55602500,9210,9210,9210,9210,1
20240618,103200,55593290,9210,9210,9210,9210,0
20240618,103100,55593290,9210,9210,9210,9210,0
20240618,103000,55593290,9210,9210,9210,9210,0
20240618,102900,55593290,9210,9210,9210,9210,0
20240618,102800,55593290,9210,9210,9210,9210,0
20240618,102700,55593290,9210,9210,9210,9210,1
20240618,102600,55584080,9210,9210,9210,9210,0
20240618,102500,55584080,9210,9210,9210,9210,0
20240618,102400,55584080,9210,9210,9210,9210,0
20240618,102300,55584080,9210,9210,9210,9210,0
20240618,102200,55584080,9210,9210,9210,9210,0
20240618,102100,55584080,9210,9210,9210,9210,0
20240618,102000,55584080,9210,9210,9210,9210,2
20240618,101900,55565660,9210,9210,9210,9210,1
20240618,101800,55556450,9180,9180,9180,9180,0
20240618,101700,55556450,9180,9180,9180,9180,0
20240618,101600,55556450,9180,9180,9180,9180,0
20240618,101500,55556450,9180,9180,9180,9180,0
20240618,101400,55556450,9180,9180,9180,9180,36
20240618,101300,55225970,9180,9180,9180,9160,3001
20240618,101200,27697030,9180,9180,9180,9180,0
20240618,101100,27697030,9180,9210,9210,9180,26
20240618,101000,27457960,9210,9210,9210,9210,0
20240618,100900,27457960,9210,9210,9210,9210,0
20240618,100800,27457960,9210,9210,9210,9210,0
20240618,100700,27457960,9210,9210,9210,9210,0
20240618,100600,27457960,9210,9210,9210,9210,0
20240618,100500,27457960,9210,9210,9210,9210,87
20240618,100400,26656690,9210,9210,9210,9210,30
20240618,100300,26380390,9210,9210,9210,9210,0
20240618,100200,26380390,9210,9210,9210,9210,0
20240618,100100,26380390,9210,9210,9210,9210,7
20240618,100000,26315920,9210,9210,9210,9210,0
20240618,095900,26315920,9210,9210,9210,9210,10
20240618,095800,26223820,9200,9200,9200,9200,0
20240618,095700,26223820,9200,9200,9200,9200,10
20240618,095600,26131820,9200,9200,9200,9200,20
20240618,095500,25947820,9200,9200,9200,9200,30
20240618,095400,25671820,9200,9200,9200,9200,10
20240618,095300,25579820,9210,9210,9210,9210,10
20240618,095200,25487720,9220,9220,9220,9220,0
20240618,095100,25487720,9220,9220,9220,9220,0
20240618,095000,25487720,9220,9220,9220,9220,0
20240618,094900,25487720,9220,9220,9220,9220,10
20240618,094800,25395520,9220,9220,9220,9220,100
20240618,094700,24473520,9220,9220,9220,9220,0
20240618,094600,24473520,9220,9220,9220,9220,0
20240618,094500,24473520,9220,9220,9220,9220,0
20240618,094400,24473520,9220,9220,9220,9220,0
20240618,094300,24473520,9220,9220,9220,9220,0
20240618,094200,24473520,9220,9220,9220,9220,1
20240618,094100,24464300,9220,9220,9220,9220,0
20240618,094000,24464300,9220,9220,9220,9220,0
20240618,093900,24464300,9220,9220,9220,9220,10
20240618,093800,24372100,9160,9160,9160,9160,0
20240618,093700,24372100,9160,9160,9160,9160,0
20240618,093600,24372100,9160,9160,9160,9160,10
20240618,093500,24280500,9160,9160,9160,9160,96
20240618,093400,23401140,9170,9170,9170,9170,0
20240618,093300,23401140,9170,9170,9170,9170,0
20240618,093200,23401140,9170,9170,9170,9170,0
20240618,093100,23401140,9170,9170,9170,9170,0
20240618,093000,23401140,9170,9190,9190,9170,120
20240618,092900,22299530,9260,9260,9260,9260,0
20240618,092800,22299530,9260,9260,9260,9260,40
20240618,092700,21929130,9210,9210,9210,9210,0
20240618,092600,21929130,9210,9210,9210,9210,0
20240618,092500,21929130,9210,9210,9210,9210,0
20240618,092400,21929130,9210,9210,9210,9210,0
20240618,092300,21929130,9210,9210,9210,9210,0
20240618,092200,21929130,9210,9210,9210,9210,0
20240618,092100,21929130,9210,9210,9210,9210,199
20240618,092000,20096340,9160,9180,9180,9160,533
20240618,091900,15213780,9180,9200,9200,9120,322
20240618,091800,12275260,9210,9200,9210,9200,4
20240618,091700,12238450,9230,9290,9290,9230,236
20240618,091600,10058710,9290,9290,9290,9290,0
20240618,091500,10058710,9290,9290,9290,9290,1
20240618,091400,10049420,9300,9300,9300,9300,0
20240618,091300,10049420,9300,9300,9300,9300,10
20240618,091200,9956420,9300,9300,9300,9300,0
20240618,091100,9956420,9300,9300,9300,9300,200
20240618,091000,8096420,9300,9300,9300,9300,0
20240618,090900,8096420,9300,9300,9300,9300,1
20240618,090800,8087120,9300,9300,9300,9300,0
20240618,090700,8087120,9300,9290,9300,9290,7
20240618,090600,8022070,9230,9230,9230,9230,0
20240618,090500,8022070,9230,9230,9230,9230,0
20240618,090400,8022070,9230,9230,9230,9230,96
20240618,090300,7135990,9230,9230,9230,9230,0
20240618,090200,7135990,9230,9230,9230,9230,101
20240618,090100,6203760,9230,9190,9230,9190,11
20240618,090000,6102630,9260,9120,9300,9120,668