KissMeData/002100/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,183600,1230534420,10340,10340,10340,10340,631
20240618,183500,1230534420,10340,10340,10340,10340,0
20240618,183400,1230534420,10340,10340,10340,10340,0
20240618,183300,1230534420,10340,10340,10340,10340,0
20240618,183200,1230534420,10340,10340,10340,10340,0
20240618,183100,1230534420,10340,10340,10340,10340,0
20240618,183000,1230534420,10340,10340,10340,10340,0
20240618,182900,1230534420,10340,10340,10340,10340,0
20240618,182800,1230534420,10340,10340,10340,10340,0
20240618,182700,1230534420,10340,10340,10340,10340,0
20240618,182600,1230534420,10340,10340,10340,10340,0
20240618,182500,1230534420,10340,10340,10340,10340,0
20240618,182400,1230534420,10340,10340,10340,10340,0
20240618,182300,1230534420,10340,10340,10340,10340,0
20240618,182200,1230534420,10340,10340,10340,10340,0
20240618,182100,1230534420,10340,10340,10340,10340,0
20240618,182000,1230534420,10340,10340,10340,10340,0
20240618,181900,1230534420,10340,10340,10340,10340,0
20240618,181800,1230534420,10340,10340,10340,10340,0
20240618,181700,1230534420,10340,10340,10340,10340,0
20240618,181600,1230534420,10340,10340,10340,10340,0
20240618,181500,1230534420,10340,10340,10340,10340,0
20240618,181400,1230534420,10340,10340,10340,10340,0
20240618,181300,1230534420,10340,10340,10340,10340,0
20240618,181200,1230534420,10340,10340,10340,10340,0
20240618,181100,1230534420,10340,10340,10340,10340,0
20240618,181000,1230534420,10340,10340,10340,10340,0
20240618,180900,1230534420,10340,10340,10340,10340,0
20240618,180800,1230534420,10340,10340,10340,10340,0
20240618,180700,1230534420,10340,10340,10340,10340,0
20240618,180600,1230534420,10340,10340,10340,10340,631
20240618,180500,1230534420,10340,10340,10340,10340,0
20240618,180400,1230534420,10340,10340,10340,10340,0
20240618,180300,1230534420,10340,10340,10340,10340,0
20240618,180200,1230534420,10340,10340,10340,10340,0
20240618,180100,1230534420,10340,10340,10340,10340,0
20240618,180000,1230534420,10340,10340,10340,10340,0
20240618,175900,1230534420,10340,10340,10340,10340,0
20240618,175800,1230534420,10340,10340,10340,10340,0
20240618,175700,1230534420,10340,10340,10340,10340,0
20240618,175600,1230534420,10340,10340,10340,10340,0
20240618,175500,1230534420,10340,10340,10340,10340,0
20240618,175400,1230534420,10340,10340,10340,10340,0
20240618,175300,1230534420,10340,10340,10340,10340,0
20240618,175200,1230534420,10340,10340,10340,10340,0
20240618,175100,1230534420,10340,10340,10340,10340,0
20240618,175000,1230534420,10340,10340,10340,10340,0
20240618,174900,1230534420,10340,10340,10340,10340,0
20240618,174800,1230534420,10340,10340,10340,10340,0
20240618,174700,1230534420,10340,10340,10340,10340,0
20240618,174600,1230534420,10340,10340,10340,10340,0
20240618,174500,1230534420,10340,10340,10340,10340,0
20240618,174400,1230534420,10340,10340,10340,10340,0
20240618,174300,1230534420,10340,10340,10340,10340,0
20240618,174200,1230534420,10340,10340,10340,10340,0
20240618,174100,1230534420,10340,10340,10340,10340,0
20240618,174000,1230534420,10340,10340,10340,10340,0
20240618,173900,1230534420,10340,10340,10340,10340,0
20240618,173800,1230534420,10340,10340,10340,10340,0
20240618,173700,1230534420,10340,10340,10340,10340,0
20240618,173600,1230534420,10340,10340,10340,10340,631
20240618,173500,1230534420,10340,10340,10340,10340,0
20240618,173400,1230534420,10340,10340,10340,10340,0
20240618,173300,1230534420,10340,10340,10340,10340,0
20240618,173200,1230534420,10340,10340,10340,10340,0
20240618,173100,1230534420,10340,10340,10340,10340,0
20240618,173000,1230534420,10340,10340,10340,10340,0
20240618,172900,1230534420,10340,10340,10340,10340,0
20240618,172800,1230534420,10340,10340,10340,10340,0
20240618,172700,1230534420,10340,10340,10340,10340,0
20240618,172600,1230534420,10340,10340,10340,10340,0
20240618,172500,1230534420,10340,10340,10340,10340,0
20240618,172400,1230534420,10340,10340,10340,10340,0
20240618,172300,1230534420,10340,10340,10340,10340,0
20240618,172200,1230534420,10340,10340,10340,10340,0
20240618,172100,1230534420,10340,10340,10340,10340,0
20240618,172000,1230534420,10340,10340,10340,10340,0
20240618,171900,1230534420,10340,10340,10340,10340,0
20240618,171800,1230534420,10340,10340,10340,10340,0
20240618,171700,1230534420,10340,10340,10340,10340,0
20240618,171600,1230534420,10340,10340,10340,10340,0
20240618,171500,1230534420,10340,10340,10340,10340,0
20240618,171400,1230534420,10340,10340,10340,10340,0
20240618,171300,1230534420,10340,10340,10340,10340,0
20240618,171200,1230534420,10340,10340,10340,10340,0
20240618,171100,1230534420,10340,10340,10340,10340,0
20240618,171000,1230534420,10340,10340,10340,10340,0
20240618,170900,1230534420,10340,10340,10340,10340,0
20240618,170800,1230534420,10340,10340,10340,10340,0
20240618,170700,1230534420,10340,10340,10340,10340,0
20240618,170600,1230534420,10340,10340,10340,10340,631
20240618,170500,1230534420,10340,10340,10340,10340,0
20240618,170400,1230534420,10340,10340,10340,10340,0
20240618,170300,1230534420,10340,10340,10340,10340,0
20240618,170200,1230534420,10340,10340,10340,10340,0
20240618,170100,1230534420,10340,10340,10340,10340,0
20240618,170000,1230534420,10340,10340,10340,10340,0
20240618,165900,1230534420,10340,10340,10340,10340,0
20240618,165800,1230534420,10340,10340,10340,10340,0
20240618,165700,1230534420,10340,10340,10340,10340,0
20240618,165600,1230534420,10340,10340,10340,10340,0
20240618,165500,1230534420,10340,10340,10340,10340,0
20240618,165400,1230534420,10340,10340,10340,10340,0
20240618,165300,1230534420,10340,10340,10340,10340,0
20240618,165200,1230534420,10340,10340,10340,10340,0
20240618,165100,1230534420,10340,10340,10340,10340,0
20240618,165000,1230534420,10340,10340,10340,10340,0
20240618,164900,1230534420,10340,10340,10340,10340,0
20240618,164800,1230534420,10340,10340,10340,10340,0
20240618,164700,1230534420,10340,10340,10340,10340,0
20240618,164600,1230534420,10340,10340,10340,10340,0
20240618,164500,1230534420,10340,10340,10340,10340,0
20240618,164400,1230534420,10340,10340,10340,10340,0
20240618,164300,1230534420,10340,10340,10340,10340,0
20240618,164200,1230534420,10340,10340,10340,10340,0
20240618,164100,1230534420,10340,10340,10340,10340,0
20240618,164000,1230534420,10340,10340,10340,10340,0
20240618,163900,1230534420,10340,10340,10340,10340,0
20240618,163800,1230534420,10340,10340,10340,10340,0
20240618,163700,1230534420,10340,10340,10340,10340,0
20240618,163600,1230534420,10340,10340,10340,10340,631
20240618,163500,1230534420,10340,10340,10340,10340,0
20240618,163400,1230534420,10340,10340,10340,10340,0
20240618,163300,1230534420,10340,10340,10340,10340,0
20240618,163200,1230534420,10340,10340,10340,10340,0
20240618,163100,1230534420,10340,10340,10340,10340,0
20240618,163000,1230534420,10340,10340,10340,10340,0
20240618,162900,1230534420,10340,10340,10340,10340,0
20240618,162800,1230534420,10340,10340,10340,10340,0
20240618,162700,1230534420,10340,10340,10340,10340,0
20240618,162600,1230534420,10340,10340,10340,10340,0
20240618,162500,1230534420,10340,10340,10340,10340,0
20240618,162400,1230534420,10340,10340,10340,10340,0
20240618,162300,1230534420,10340,10340,10340,10340,0
20240618,162200,1230534420,10340,10340,10340,10340,0
20240618,162100,1230534420,10340,10340,10340,10340,0
20240618,162000,1230534420,10340,10340,10340,10340,0
20240618,161900,1230534420,10340,10340,10340,10340,0
20240618,161800,1230534420,10340,10340,10340,10340,0
20240618,161700,1230534420,10340,10340,10340,10340,0
20240618,161600,1230534420,10340,10340,10340,10340,0
20240618,161500,1230534420,10340,10340,10340,10340,0
20240618,161400,1230534420,10340,10340,10340,10340,0
20240618,161300,1230534420,10340,10340,10340,10340,0
20240618,161200,1230534420,10340,10340,10340,10340,0
20240618,161100,1230534420,10340,10340,10340,10340,0
20240618,161000,1230534420,10340,10340,10340,10340,0
20240618,160900,1230534420,10340,10340,10340,10340,0
20240618,160800,1230534420,10340,10340,10340,10340,0
20240618,160700,1230534420,10340,10340,10340,10340,0
20240618,160600,1230534420,10340,10340,10340,10340,631
20240618,160500,1230534420,10340,10340,10340,10340,0
20240618,160400,1230534420,10340,10340,10340,10340,0
20240618,160300,1230534420,10340,10340,10340,10340,0
20240618,160200,1230534420,10340,10340,10340,10340,0
20240618,160100,1230534420,10340,10340,10340,10340,0
20240618,160000,1230534420,10340,10340,10340,10340,0
20240618,155900,1230534420,10340,10340,10340,10340,0
20240618,155800,1230534420,10340,10340,10340,10340,0
20240618,155700,1230534420,10340,10340,10340,10340,0
20240618,155600,1230534420,10340,10340,10340,10340,0
20240618,155500,1230534420,10340,10340,10340,10340,0
20240618,155400,1230534420,10340,10340,10340,10340,0
20240618,155300,1230534420,10340,10340,10340,10340,0
20240618,155200,1230534420,10340,10340,10340,10340,0
20240618,155100,1230534420,10340,10340,10340,10340,0
20240618,155000,1230534420,10340,10340,10340,10340,0
20240618,154900,1230534420,10340,10340,10340,10340,0
20240618,154800,1230534420,10340,10340,10340,10340,0
20240618,154700,1230534420,10340,10340,10340,10340,0
20240618,154600,1230534420,10340,10340,10340,10340,0
20240618,154500,1230534420,10340,10340,10340,10340,0
20240618,154400,1230534420,10340,10340,10340,10340,0
20240618,154300,1230534420,10340,10340,10340,10340,0
20240618,154200,1230534420,10340,10340,10340,10340,0
20240618,154100,1230534420,10340,10340,10340,10340,0
20240618,154000,1230534420,10340,10340,10340,10340,0
20240618,153900,1230534420,10340,10340,10340,10340,0
20240618,153800,1230534420,10340,10340,10340,10340,0
20240618,153700,1230534420,10340,10340,10340,10340,0
20240618,153600,1230534420,10340,10340,10340,10340,631
20240618,153500,1230534420,10340,10340,10340,10340,0
20240618,153400,1230534420,10340,10340,10340,10340,0
20240618,153300,1230534420,10340,10340,10340,10340,0
20240618,153200,1230534420,10340,10340,10340,10340,0
20240618,153100,1230534420,10340,10340,10340,10340,0
20240618,153000,1230534420,10340,10340,10340,10340,631
20240618,152900,1224009880,10340,10340,10340,10340,0
20240618,152800,1224009880,10340,10340,10340,10340,0
20240618,152700,1224009880,10340,10340,10340,10340,0
20240618,152600,1224009880,10340,10340,10340,10340,0
20240618,152500,1224009880,10340,10340,10340,10340,0
20240618,152400,1224009880,10340,10340,10340,10340,0
20240618,152300,1224009880,10340,10340,10340,10340,0
20240618,152200,1224009880,10340,10340,10340,10340,0
20240618,152100,1224009880,10340,10340,10340,10340,0
20240618,152000,1224009880,10340,10340,10340,10340,0
20240618,151900,1224009880,10340,10350,10350,10340,53
20240618,151800,1223461850,10350,10340,10350,10340,148
20240618,151700,1221931450,10340,10340,10340,10340,109
20240618,151600,1220804390,10330,10330,10330,10330,20
20240618,151500,1220597790,10330,10330,10330,10330,245
20240618,151400,1218066940,10340,10340,10340,10330,355
20240618,151300,1214397240,10350,10350,10350,10350,1
20240618,151200,1214386890,10350,10350,10350,10350,3
20240618,151100,1214355840,10350,10350,10350,10350,84
20240618,151000,1213486440,10350,10350,10350,10350,153
20240618,150900,1211902890,10340,10330,10340,10320,1037
20240618,150800,1201185360,10320,10320,10320,10320,205
20240618,150700,1199069760,10320,10320,10320,10320,7
20240618,150600,1198997520,10330,10330,10330,10330,10
20240618,150500,1198894220,10330,10330,10330,10330,0
20240618,150400,1198894220,10330,10330,10330,10330,0
20240618,150300,1198894220,10330,10330,10330,10330,5
20240618,150200,1198842570,10330,10320,10330,10320,195
20240618,150100,1196829090,10330,10320,10330,10320,5
20240618,150000,1196777480,10330,10330,10330,10330,0
20240618,145900,1196777480,10330,10330,10330,10330,25
20240618,145800,1196519230,10330,10330,10330,10330,8
20240618,145700,1196436590,10330,10330,10330,10330,1
20240618,145600,1196426260,10330,10330,10330,10330,263
20240618,145500,1193709470,10330,10330,10330,10320,1094
20240618,145400,1182415860,10330,10330,10330,10330,136
20240618,145300,1181010980,10330,10330,10330,10330,462
20240618,145200,1176238520,10320,10320,10320,10320,5
20240618,145100,1176186920,10320,10320,10320,10320,9
20240618,145000,1176094040,10320,10330,10330,10320,160
20240618,144900,1174441640,10320,10330,10330,10320,179
20240618,144800,1172593990,10330,10330,10330,10330,0
20240618,144700,1172593990,10330,10330,10330,10330,0
20240618,144600,1172593990,10330,10330,10330,10330,10
20240618,144500,1172490690,10320,10320,10320,10320,161
20240618,144400,1170829170,10320,10320,10320,10320,30
20240618,144300,1170519570,10320,10320,10320,10320,2
20240618,144200,1170498930,10320,10320,10320,10320,0
20240618,144100,1170498930,10320,10320,10320,10320,4
20240618,144000,1170457650,10320,10320,10320,10320,15
20240618,143900,1170302850,10330,10330,10330,10330,111
20240618,143800,1169156220,10330,10330,10330,10330,3
20240618,143700,1169125230,10330,10330,10330,10330,10
20240618,143600,1169021930,10330,10330,10330,10330,0
20240618,143500,1169021930,10330,10330,10330,10330,0
20240618,143400,1169021930,10330,10330,10330,10320,45
20240618,143300,1168557490,10320,10320,10320,10320,1
20240618,143200,1168547170,10330,10330,10330,10330,0
20240618,143100,1168547170,10330,10330,10330,10330,0
20240618,143000,1168547170,10330,10330,10330,10330,362
20240618,142900,1164807710,10330,10330,10330,10330,1
20240618,142800,1164797380,10330,10330,10330,10330,80
20240618,142700,1163970980,10330,10330,10330,10330,0
20240618,142600,1163970980,10330,10330,10330,10330,0
20240618,142500,1163970980,10330,10330,10330,10330,0
20240618,142400,1163970980,10330,10330,10330,10330,20
20240618,142300,1163764380,10330,10330,10330,10330,156
20240618,142200,1162152900,10330,10330,10330,10330,81
20240618,142100,1161316170,10320,10320,10320,10320,0
20240618,142000,1161316170,10320,10320,10320,10320,0
20240618,141900,1161316170,10320,10320,10320,10320,0
20240618,141800,1161316170,10320,10320,10320,10320,0
20240618,141700,1161316170,10320,10340,10340,10320,21
20240618,141600,1161099420,10340,10340,10340,10340,84
20240618,141500,1160230860,10340,10320,10340,10320,5130
20240618,141400,1107205880,10320,10310,10320,10310,1795
20240618,141300,1088684610,10310,10310,10310,10310,0
20240618,141200,1088684610,10310,10300,10310,10300,120
20240618,141100,1087448580,10310,10310,10310,10310,3
20240618,141000,1087417650,10310,10310,10310,10310,0
20240618,140900,1087417650,10310,10310,10310,10310,54
20240618,140800,1086860910,10310,10310,10310,10310,296
20240618,140700,1083809150,10310,10310,10310,10310,106
20240618,140600,1082716290,10310,10310,10310,10310,40
20240618,140500,1082303890,10310,10310,10310,10310,41
20240618,140400,1081881180,10320,10320,10320,10320,0
20240618,140300,1081881180,10320,10320,10320,10320,0
20240618,140200,1081881180,10320,10310,10320,10310,500
20240618,140100,1076721350,10300,10300,10300,10300,0
20240618,140000,1076721350,10300,10300,10310,10300,1458
20240618,135900,1061703920,10300,10300,10300,10300,199
20240618,135800,1059654220,10300,10300,10300,10300,0
20240618,135700,1059654220,10300,10300,10300,10300,0
20240618,135600,1059654220,10300,10300,10300,10300,0
20240618,135500,1059654220,10300,10300,10300,10300,1
20240618,135400,1059643920,10300,10310,10310,10300,30
20240618,135300,1059334720,10310,10310,10310,10310,100
20240618,135200,1058303720,10310,10310,10310,10310,0
20240618,135100,1058303720,10310,10310,10310,10310,0
20240618,135000,1058303720,10310,10300,10310,10300,38
20240618,134900,1057912290,10290,10290,10290,10290,10
20240618,134800,1057809390,10290,10290,10290,10290,50
20240618,134700,1057294890,10300,10300,10300,10300,0
20240618,134600,1057294890,10300,10300,10300,10300,0
20240618,134500,1057294890,10300,10300,10310,10300,68
20240618,134400,1056594350,10290,10290,10290,10290,97
20240618,134300,1055596220,10290,10290,10290,10290,0
20240618,134200,1055596220,10290,10290,10290,10290,0
20240618,134100,1055596220,10290,10290,10290,10290,0
20240618,134000,1055596220,10290,10290,10290,10290,21
20240618,133900,1055380130,10290,10290,10290,10290,0
20240618,133800,1055380130,10290,10290,10290,10290,0
20240618,133700,1055380130,10290,10290,10290,10290,0
20240618,133600,1055380130,10290,10290,10290,10290,3
20240618,133500,1055349260,10290,10290,10290,10290,5
20240618,133400,1055297810,10280,10280,10280,10280,0
20240618,133300,1055297810,10280,10290,10290,10280,1000
20240618,133200,1045017200,10300,10300,10300,10300,1
20240618,133100,1045006900,10300,10300,10300,10300,4
20240618,133000,1044965700,10310,10310,10310,10310,0
20240618,132900,1044965700,10310,10300,10310,10300,31
20240618,132800,1044646110,10300,10300,10300,10300,131
20240618,132700,1043296810,10290,10290,10290,10290,41
20240618,132600,1042874920,10290,10290,10290,10290,0
20240618,132500,1042874920,10290,10290,10290,10290,6
20240618,132400,1042813180,10280,10280,10280,10280,40
20240618,132300,1042401980,10280,10280,10280,10280,30
20240618,132200,1042093580,10300,10300,10300,10300,0
20240618,132100,1042093580,10300,10300,10300,10300,0
20240618,132000,1042093580,10300,10290,10300,10290,10
20240618,131900,1041990630,10270,10270,10270,10270,1
20240618,131800,1041980360,10270,10270,10270,10270,0
20240618,131700,1041980360,10270,10270,10270,10270,304
20240618,131600,1038858280,10270,10270,10270,10270,0
20240618,131500,1038858280,10270,10280,10280,10270,3634
20240618,131400,1001537010,10280,10270,10290,10270,393
20240618,131300,997493090,10280,10300,10300,10270,5736
20240618,131200,938524510,10310,10310,10310,10310,5
20240618,131100,938472960,10300,10310,10310,10300,31
20240618,131000,938153650,10310,10310,10310,10310,0
20240618,130900,938153650,10310,10310,10310,10310,557
20240618,130800,932410980,10310,10310,10310,10310,0
20240618,130700,932410980,10310,10320,10320,10310,119
20240618,130600,931183610,10320,10320,10320,10320,10
20240618,130500,931080410,10320,10320,10320,10320,10
20240618,130400,930977210,10320,10320,10320,10320,0
20240618,130300,930977210,10320,10310,10320,10310,1164
20240618,130200,918974730,10310,10310,10310,10310,41
20240618,130100,918552020,10310,10310,10310,10310,0
20240618,130000,918552020,10310,10310,10310,10310,8
20240618,125900,918469540,10320,10320,10320,10320,20
20240618,125800,918263140,10320,10330,10330,10320,76
20240618,125700,917478790,10340,10330,10340,10320,501
20240618,125600,912308400,10320,10320,10320,10320,0
20240618,125500,912308400,10320,10330,10330,10320,79
20240618,125400,911492480,10340,10340,10340,10340,1
20240618,125300,911482140,10330,10330,10330,10330,0
20240618,125200,911482140,10330,10330,10330,10330,591
20240618,125100,905377110,10330,10330,10330,10330,400
20240618,125000,901245110,10330,10350,10350,10330,210
20240618,124900,899071780,10350,10330,10350,10330,304
20240618,124800,895928450,10340,10340,10340,10340,500
20240618,124700,890758450,10350,10340,10360,10340,2817
20240618,124600,861602400,10340,10340,10340,10340,1248
20240618,124500,848698080,10340,10320,10340,10320,6806
20240618,124400,778355120,10310,10320,10320,10310,370
20240618,124300,774540030,10310,10310,10310,10310,80
20240618,124200,773715230,10310,10310,10310,10310,0
20240618,124100,773715230,10310,10310,10310,10310,1
20240618,124000,773704920,10310,10310,10310,10310,525
20240618,123900,768292170,10310,10320,10320,10310,101
20240618,123800,767250020,10320,10320,10320,10310,2080
20240618,123700,745794420,10330,10330,10330,10330,100
20240618,123600,744761420,10330,10340,10340,10330,475
20240618,123500,739853920,10340,10330,10340,10330,650
20240618,123400,733138280,10320,10320,10320,10320,120
20240618,123300,731899880,10320,10320,10320,10320,28
20240618,123200,731610920,10320,10320,10320,10320,0
20240618,123100,731610920,10320,10320,10320,10320,0
20240618,123000,731610920,10320,10320,10320,10320,0
20240618,122900,731610920,10320,10320,10320,10320,1
20240618,122800,731600600,10310,10320,10320,10310,678
20240618,122700,724610320,10320,10320,10320,10320,50
20240618,122600,724094320,10310,10310,10310,10310,0
20240618,122500,724094320,10310,10310,10310,10310,20
20240618,122400,723888120,10310,10310,10310,10310,2
20240618,122300,723867500,10310,10310,10310,10310,0
20240618,122200,723867500,10310,10310,10310,10310,0
20240618,122100,723867500,10310,10310,10310,10310,0
20240618,122000,723867500,10310,10310,10310,10310,0
20240618,121900,723867500,10310,10310,10310,10310,50
20240618,121800,723352000,10290,10290,10290,10290,40
20240618,121700,722940400,10290,10290,10290,10290,0
20240618,121600,722940400,10290,10290,10290,10290,0
20240618,121500,722940400,10290,10290,10290,10290,81
20240618,121400,722106910,10290,10290,10290,10290,1
20240618,121300,722096620,10290,10290,10290,10290,0
20240618,121200,722096620,10290,10300,10300,10290,43
20240618,121100,721653920,10320,10320,10320,10320,0
20240618,121000,721653920,10320,10320,10320,10320,0
20240618,120900,721653920,10320,10320,10320,10320,3
20240618,120800,721622960,10320,10320,10320,10320,0
20240618,120700,721622960,10320,10320,10320,10320,0
20240618,120600,721622960,10320,10320,10320,10320,1
20240618,120500,721612640,10290,10290,10290,10290,0
20240618,120400,721612640,10290,10290,10290,10290,100
20240618,120300,720583640,10290,10310,10310,10290,530
20240618,120200,715123500,10320,10320,10320,10320,0
20240618,120100,715123500,10320,10320,10320,10320,0
20240618,120000,715123500,10320,10320,10320,10320,2
20240618,115900,715102860,10320,10320,10320,10320,17
20240618,115800,714927420,10310,10310,10310,10310,0
20240618,115700,714927420,10310,10310,10310,10310,22
20240618,115600,714700600,10320,10320,10320,10320,151
20240618,115500,713142280,10320,10320,10320,10320,1
20240618,115400,713131960,10320,10320,10320,10320,46
20240618,115300,712657240,10310,10310,10310,10310,13
20240618,115200,712523210,10320,10320,10320,10320,0
20240618,115100,712523210,10320,10320,10320,10320,0
20240618,115000,712523210,10320,10320,10320,10320,0
20240618,114900,712523210,10320,10320,10320,10320,0
20240618,114800,712523210,10320,10320,10320,10320,0
20240618,114700,712523210,10320,10320,10320,10320,0
20240618,114600,712523210,10320,10320,10320,10320,100
20240618,114500,711491210,10290,10290,10290,10290,0
20240618,114400,711491210,10290,10290,10290,10290,0
20240618,114300,711491210,10290,10290,10290,10290,0
20240618,114200,711491210,10290,10290,10290,10290,0
20240618,114100,711491210,10290,10290,10290,10290,0
20240618,114000,711491210,10290,10290,10290,10290,2
20240618,113900,711470630,10290,10320,10320,10290,681
20240618,113800,704462840,10320,10300,10320,10300,906
20240618,113700,695122030,10310,10310,10310,10310,279
20240618,113600,692245540,10310,10320,10330,10310,2550
20240618,113500,665940430,10320,10350,10350,10320,904
20240618,113400,656608310,10350,10340,10360,10340,3078
20240618,113300,624751310,10340,10300,10340,10290,2851
20240618,113200,595326420,10300,10300,10300,10300,10
20240618,113100,595223420,10300,10280,10300,10280,1376
20240618,113000,581059140,10290,10290,10290,10290,0
20240618,112900,581059140,10290,10300,10300,10290,25
20240618,112800,580801880,10290,10290,10290,10290,33
20240618,112700,580462310,10290,10290,10290,10290,0
20240618,112600,580462310,10290,10290,10290,10290,0
20240618,112500,580462310,10290,10290,10290,10290,0
20240618,112400,580462310,10290,10290,10290,10290,10
20240618,112300,580359410,10280,10280,10280,10280,0
20240618,112200,580359410,10280,10280,10280,10280,0
20240618,112100,580359410,10280,10280,10280,10280,0
20240618,112000,580359410,10280,10280,10280,10280,0
20240618,111900,580359410,10280,10280,10280,10280,0
20240618,111800,580359410,10280,10280,10280,10280,104
20240618,111700,579290290,10280,10280,10280,10280,0
20240618,111600,579290290,10280,10280,10280,10280,2
20240618,111500,579269730,10280,10280,10280,10280,0
20240618,111400,579269730,10280,10280,10280,10280,0
20240618,111300,579269730,10280,10280,10280,10280,0
20240618,111200,579269730,10280,10280,10280,10280,0
20240618,111100,579269730,10280,10280,10280,10280,728
20240618,111000,571785890,10280,10280,10280,10280,0
20240618,110900,571785890,10280,10280,10280,10280,0
20240618,110800,571785890,10280,10280,10280,10280,4
20240618,110700,571744770,10290,10290,10290,10290,100
20240618,110600,570715770,10290,10280,10290,10280,834
20240618,110500,562142240,10290,10280,10290,10280,1600
20240618,110400,545688240,10280,10280,10280,10280,1
20240618,110300,545677960,10280,10280,10280,10280,0
20240618,110200,545677960,10280,10280,10280,10280,0
20240618,110100,545677960,10280,10280,10280,10280,10
20240618,110000,545575160,10280,10280,10280,10280,2
20240618,105900,545554600,10290,10290,10290,10290,130
20240618,105800,544216900,10280,10280,10280,10280,0
20240618,105700,544216900,10280,10280,10280,10280,1016
20240618,105600,533772420,10280,10280,10280,10280,1019
20240618,105500,523297100,10280,10280,10280,10280,1
20240618,105400,523286820,10290,10290,10290,10290,0
20240618,105300,523286820,10290,10290,10290,10290,0
20240618,105200,523286820,10290,10290,10290,10290,62
20240618,105100,522648840,10290,10290,10290,10290,30
20240618,105000,522340140,10290,10290,10290,10290,20
20240618,104900,522134340,10290,10290,10290,10290,5
20240618,104800,522082890,10290,10290,10290,10290,460
20240618,104700,517349490,10290,10300,10300,10290,14
20240618,104600,517205380,10300,10290,10300,10290,107
20240618,104500,516104340,10290,10290,10290,10290,0
20240618,104400,516104340,10290,10290,10290,10290,3
20240618,104300,516073470,10290,10290,10290,10290,239
20240618,104200,513614160,10290,10290,10290,10290,0
20240618,104100,513614160,10290,10290,10290,10290,0
20240618,104000,513614160,10290,10290,10290,10290,0
20240618,103900,513614160,10290,10290,10290,10290,0
20240618,103800,513614160,10290,10300,10310,10290,31
20240618,103700,513294930,10270,10280,10280,10270,10
20240618,103600,513192200,10300,10300,10300,10300,0
20240618,103500,513192200,10300,10300,10300,10300,5
20240618,103400,513140700,10300,10290,10300,10290,709
20240618,103300,505843320,10290,10280,10290,10280,12
20240618,103200,505719940,10270,10260,10270,10260,357
20240618,103100,502055050,10260,10260,10260,10260,100
20240618,103000,501029050,10270,10270,10270,10270,0
20240618,102900,501029050,10270,10270,10270,10270,308
20240618,102800,497865890,10270,10270,10270,10270,222
20240618,102700,495585950,10270,10260,10270,10260,240
20240618,102600,493122150,10260,10260,10260,10260,0
20240618,102500,493122150,10260,10260,10260,10260,3
20240618,102400,493091370,10260,10260,10260,10260,0
20240618,102300,493091370,10260,10260,10260,10260,49
20240618,102200,492588630,10260,10260,10260,10260,0
20240618,102100,492588630,10260,10260,10260,10260,50
20240618,102000,492075630,10280,10270,10280,10260,136
20240618,101900,490678990,10270,10270,10270,10270,698
20240618,101800,483510530,10270,10270,10270,10270,14
20240618,101700,483366750,10270,10270,10270,10270,0
20240618,101600,483366750,10270,10270,10270,10270,0
20240618,101500,483366750,10270,10270,10270,10270,8
20240618,101400,483284590,10270,10270,10270,10270,1
20240618,101300,483274320,10260,10260,10260,10260,0
20240618,101200,483274320,10260,10260,10260,10260,0
20240618,101100,483274320,10260,10260,10260,10260,200
20240618,101000,481222320,10260,10260,10260,10260,418
20240618,100900,476933640,10260,10250,10260,10250,651
20240618,100800,470260220,10260,10270,10270,10250,1136
20240618,100700,458614700,10270,10270,10270,10270,1
20240618,100600,458604430,10270,10270,10270,10270,10
20240618,100500,458501730,10270,10270,10270,10270,0
20240618,100400,458501730,10270,10270,10270,10270,0
20240618,100300,458501730,10270,10270,10270,10270,2
20240618,100200,458481190,10250,10250,10250,10250,102
20240618,100100,457435690,10250,10240,10250,10240,120
20240618,100000,456205790,10240,10250,10250,10240,61
20240618,095900,455580550,10250,10250,10250,10240,929
20240618,095800,446063270,10250,10260,10260,10250,1747
20240618,095700,428141540,10260,10260,10260,10260,323
20240618,095600,424827560,10270,10270,10270,10270,2107
20240618,095500,403188670,10270,10270,10270,10270,0
20240618,095400,403188670,10270,10290,10290,10270,210
20240618,095300,401031770,10290,10290,10290,10290,43
20240618,095200,400589300,10290,10290,10290,10290,20
20240618,095100,400383500,10260,10260,10260,10250,564
20240618,095000,394597710,10260,10250,10260,10250,54
20240618,094900,394043690,10260,10250,10260,10250,36
20240618,094800,393674680,10260,10260,10260,10260,0
20240618,094700,393674680,10260,10260,10260,10260,1001
20240618,094600,383404420,10260,10250,10260,10250,124
20240618,094500,382132210,10230,10250,10250,10230,2874
20240618,094400,352702590,10250,10250,10250,10250,2
20240618,094300,352682090,10230,10230,10230,10230,37
20240618,094200,352303580,10230,10240,10240,10230,812
20240618,094100,343994460,10240,10250,10250,10230,2867
20240618,094000,314631370,10270,10260,10270,10260,37
20240618,093900,314251600,10270,10270,10270,10270,1777
20240618,093800,296001810,10280,10290,10290,10280,1244
20240618,093700,283213450,10290,10290,10290,10290,628
20240618,093600,276751330,10300,10300,10300,10300,1
20240618,093500,276741030,10300,10300,10300,10290,87
20240618,093400,275844940,10300,10290,10300,10290,82
20240618,093300,275000500,10280,10280,10280,10280,207
20240618,093200,272872540,10280,10290,10290,10280,443
20240618,093100,268314530,10290,10300,10310,10290,272
20240618,093000,265514320,10310,10310,10310,10310,0
20240618,092900,265514320,10310,10300,10310,10300,678
20240618,092800,258529140,10320,10310,10320,10310,1153
20240618,092700,246639300,10310,10310,10310,10310,5
20240618,092600,246587750,10310,10310,10330,10310,114
20240618,092500,245412390,10310,10320,10320,10310,725
20240618,092400,237931490,10320,10340,10340,10320,2948
20240618,092300,207477070,10340,10340,10340,10340,147
20240618,092200,205957090,10340,10350,10350,10340,1164
20240618,092100,193920760,10350,10350,10350,10350,504
20240618,092000,188704360,10350,10350,10350,10340,255
20240618,091900,186065900,10350,10360,10360,10350,595
20240618,091800,179907450,10350,10340,10350,10340,3297
20240618,091700,145801990,10340,10320,10340,10320,728
20240618,091600,138281210,10320,10330,10330,10320,897
20240618,091500,129019080,10330,10340,10340,10330,850
20240618,091400,120237690,10330,10320,10340,10310,3195
20240618,091300,87245080,10320,10310,10320,10310,209
20240618,091200,85090200,10320,10320,10320,10310,89
20240618,091100,84172230,10320,10310,10320,10310,34
20240618,091000,83821590,10310,10300,10320,10290,3671
20240618,090900,45969040,10300,10280,10300,10280,267
20240618,090800,43221470,10290,10290,10300,10290,54
20240618,090700,42665770,10290,10280,10290,10280,884
20240618,090600,33573420,10280,10280,10280,10280,247
20240618,090500,31034260,10280,10270,10280,10270,224
20240618,090400,28732780,10270,10280,10280,10270,11
20240618,090300,28619790,10280,10280,10280,10280,180
20240618,090200,26769390,10280,10280,10280,10280,865
20240618,090100,17877190,10280,10280,10280,10280,330
20240618,090000,14484790,10280,10290,10290,10280,1408