KissMeData/092460/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,200000,157641390,6840,6840,6840,6840,229
20240618,195900,157641390,6840,6840,6840,6840,0
20240618,195800,157641390,6840,6840,6840,6840,0
20240618,195700,157641390,6840,6840,6840,6840,0
20240618,195600,157641390,6840,6840,6840,6840,0
20240618,195500,157641390,6840,6840,6840,6840,0
20240618,195400,157641390,6840,6840,6840,6840,0
20240618,195300,157641390,6840,6840,6840,6840,0
20240618,195200,157641390,6840,6840,6840,6840,0
20240618,195100,157641390,6840,6840,6840,6840,0
20240618,195000,157641390,6840,6840,6840,6840,0
20240618,194900,157641390,6840,6840,6840,6840,0
20240618,194800,157641390,6840,6840,6840,6840,0
20240618,194700,157641390,6840,6840,6840,6840,0
20240618,194600,157641390,6840,6840,6840,6840,0
20240618,194500,157641390,6840,6840,6840,6840,0
20240618,194400,157641390,6840,6840,6840,6840,0
20240618,194300,157641390,6840,6840,6840,6840,0
20240618,194200,157641390,6840,6840,6840,6840,0
20240618,194100,157641390,6840,6840,6840,6840,0
20240618,194000,157641390,6840,6840,6840,6840,0
20240618,193900,157641390,6840,6840,6840,6840,0
20240618,193800,157641390,6840,6840,6840,6840,0
20240618,193700,157641390,6840,6840,6840,6840,0
20240618,193600,157641390,6840,6840,6840,6840,0
20240618,193500,157641390,6840,6840,6840,6840,0
20240618,193400,157641390,6840,6840,6840,6840,0
20240618,193300,157641390,6840,6840,6840,6840,0
20240618,193200,157641390,6840,6840,6840,6840,0
20240618,193100,157641390,6840,6840,6840,6840,0
20240618,193000,157641390,6840,6840,6840,6840,229
20240618,192900,157641390,6840,6840,6840,6840,0
20240618,192800,157641390,6840,6840,6840,6840,0
20240618,192700,157641390,6840,6840,6840,6840,0
20240618,192600,157641390,6840,6840,6840,6840,0
20240618,192500,157641390,6840,6840,6840,6840,0
20240618,192400,157641390,6840,6840,6840,6840,0
20240618,192300,157641390,6840,6840,6840,6840,0
20240618,192200,157641390,6840,6840,6840,6840,0
20240618,192100,157641390,6840,6840,6840,6840,0
20240618,192000,157641390,6840,6840,6840,6840,0
20240618,191900,157641390,6840,6840,6840,6840,0
20240618,191800,157641390,6840,6840,6840,6840,0
20240618,191700,157641390,6840,6840,6840,6840,0
20240618,191600,157641390,6840,6840,6840,6840,0
20240618,191500,157641390,6840,6840,6840,6840,0
20240618,191400,157641390,6840,6840,6840,6840,0
20240618,191300,157641390,6840,6840,6840,6840,0
20240618,191200,157641390,6840,6840,6840,6840,0
20240618,191100,157641390,6840,6840,6840,6840,0
20240618,191000,157641390,6840,6840,6840,6840,0
20240618,190900,157641390,6840,6840,6840,6840,0
20240618,190800,157641390,6840,6840,6840,6840,0
20240618,190700,157641390,6840,6840,6840,6840,0
20240618,190600,157641390,6840,6840,6840,6840,0
20240618,190500,157641390,6840,6840,6840,6840,0
20240618,190400,157641390,6840,6840,6840,6840,0
20240618,190300,157641390,6840,6840,6840,6840,0
20240618,190200,157641390,6840,6840,6840,6840,0
20240618,190100,157641390,6840,6840,6840,6840,0
20240618,190000,157641390,6840,6840,6840,6840,229
20240618,185900,157641390,6840,6840,6840,6840,0
20240618,185800,157641390,6840,6840,6840,6840,0
20240618,185700,157641390,6840,6840,6840,6840,0
20240618,185600,157641390,6840,6840,6840,6840,0
20240618,185500,157641390,6840,6840,6840,6840,0
20240618,185400,157641390,6840,6840,6840,6840,0
20240618,185300,157641390,6840,6840,6840,6840,0
20240618,185200,157641390,6840,6840,6840,6840,0
20240618,185100,157641390,6840,6840,6840,6840,0
20240618,185000,157641390,6840,6840,6840,6840,0
20240618,184900,157641390,6840,6840,6840,6840,0
20240618,184800,157641390,6840,6840,6840,6840,0
20240618,184700,157641390,6840,6840,6840,6840,0
20240618,184600,157641390,6840,6840,6840,6840,0
20240618,184500,157641390,6840,6840,6840,6840,0
20240618,184400,157641390,6840,6840,6840,6840,0
20240618,184300,157641390,6840,6840,6840,6840,0
20240618,184200,157641390,6840,6840,6840,6840,0
20240618,184100,157641390,6840,6840,6840,6840,0
20240618,184000,157641390,6840,6840,6840,6840,0
20240618,183900,157641390,6840,6840,6840,6840,0
20240618,183800,157641390,6840,6840,6840,6840,0
20240618,183700,157641390,6840,6840,6840,6840,0
20240618,183600,157641390,6840,6840,6840,6840,0
20240618,183500,157641390,6840,6840,6840,6840,0
20240618,183400,157641390,6840,6840,6840,6840,0
20240618,183300,157641390,6840,6840,6840,6840,0
20240618,183200,157641390,6840,6840,6840,6840,0
20240618,183100,157641390,6840,6840,6840,6840,0
20240618,183000,157641390,6840,6840,6840,6840,229
20240618,182900,157641390,6840,6840,6840,6840,0
20240618,182800,157641390,6840,6840,6840,6840,0
20240618,182700,157641390,6840,6840,6840,6840,0
20240618,182600,157641390,6840,6840,6840,6840,0
20240618,182500,157641390,6840,6840,6840,6840,0
20240618,182400,157641390,6840,6840,6840,6840,0
20240618,182300,157641390,6840,6840,6840,6840,0
20240618,182200,157641390,6840,6840,6840,6840,0
20240618,182100,157641390,6840,6840,6840,6840,0
20240618,182000,157641390,6840,6840,6840,6840,0
20240618,181900,157641390,6840,6840,6840,6840,0
20240618,181800,157641390,6840,6840,6840,6840,0
20240618,181700,157641390,6840,6840,6840,6840,0
20240618,181600,157641390,6840,6840,6840,6840,0
20240618,181500,157641390,6840,6840,6840,6840,0
20240618,181400,157641390,6840,6840,6840,6840,0
20240618,181300,157641390,6840,6840,6840,6840,0
20240618,181200,157641390,6840,6840,6840,6840,0
20240618,181100,157641390,6840,6840,6840,6840,0
20240618,181000,157641390,6840,6840,6840,6840,0
20240618,180900,157641390,6840,6840,6840,6840,0
20240618,180800,157641390,6840,6840,6840,6840,0
20240618,180700,157641390,6840,6840,6840,6840,0
20240618,180600,157641390,6840,6840,6840,6840,0
20240618,180500,157641390,6840,6840,6840,6840,0
20240618,180400,157641390,6840,6840,6840,6840,0
20240618,180300,157641390,6840,6840,6840,6840,0
20240618,180200,157641390,6840,6840,6840,6840,0
20240618,180100,157641390,6840,6840,6840,6840,0
20240618,180000,157641390,6840,6840,6840,6840,229
20240618,175900,157641390,6840,6840,6840,6840,0
20240618,175800,157641390,6840,6840,6840,6840,0
20240618,175700,157641390,6840,6840,6840,6840,0
20240618,175600,157641390,6840,6840,6840,6840,0
20240618,175500,157641390,6840,6840,6840,6840,0
20240618,175400,157641390,6840,6840,6840,6840,0
20240618,175300,157641390,6840,6840,6840,6840,0
20240618,175200,157641390,6840,6840,6840,6840,0
20240618,175100,157641390,6840,6840,6840,6840,0
20240618,175000,157641390,6840,6840,6840,6840,0
20240618,174900,157641390,6840,6840,6840,6840,0
20240618,174800,157641390,6840,6840,6840,6840,0
20240618,174700,157641390,6840,6840,6840,6840,0
20240618,174600,157641390,6840,6840,6840,6840,0
20240618,174500,157641390,6840,6840,6840,6840,0
20240618,174400,157641390,6840,6840,6840,6840,0
20240618,174300,157641390,6840,6840,6840,6840,0
20240618,174200,157641390,6840,6840,6840,6840,0
20240618,174100,157641390,6840,6840,6840,6840,0
20240618,174000,157641390,6840,6840,6840,6840,0
20240618,173900,157641390,6840,6840,6840,6840,0
20240618,173800,157641390,6840,6840,6840,6840,0
20240618,173700,157641390,6840,6840,6840,6840,0
20240618,173600,157641390,6840,6840,6840,6840,0
20240618,173500,157641390,6840,6840,6840,6840,0
20240618,173400,157641390,6840,6840,6840,6840,0
20240618,173300,157641390,6840,6840,6840,6840,0
20240618,173200,157641390,6840,6840,6840,6840,0
20240618,173100,157641390,6840,6840,6840,6840,0
20240618,173000,157641390,6840,6840,6840,6840,229
20240618,172900,157641390,6840,6840,6840,6840,0
20240618,172800,157641390,6840,6840,6840,6840,0
20240618,172700,157641390,6840,6840,6840,6840,0
20240618,172600,157641390,6840,6840,6840,6840,0
20240618,172500,157641390,6840,6840,6840,6840,0
20240618,172400,157641390,6840,6840,6840,6840,0
20240618,172300,157641390,6840,6840,6840,6840,0
20240618,172200,157641390,6840,6840,6840,6840,0
20240618,172100,157641390,6840,6840,6840,6840,0
20240618,172000,157641390,6840,6840,6840,6840,0
20240618,171900,157641390,6840,6840,6840,6840,0
20240618,171800,157641390,6840,6840,6840,6840,0
20240618,171700,157641390,6840,6840,6840,6840,0
20240618,171600,157641390,6840,6840,6840,6840,0
20240618,171500,157641390,6840,6840,6840,6840,0
20240618,171400,157641390,6840,6840,6840,6840,0
20240618,171300,157641390,6840,6840,6840,6840,0
20240618,171200,157641390,6840,6840,6840,6840,0
20240618,171100,157641390,6840,6840,6840,6840,0
20240618,171000,157641390,6840,6840,6840,6840,0
20240618,170900,157641390,6840,6840,6840,6840,0
20240618,170800,157641390,6840,6840,6840,6840,0
20240618,170700,157641390,6840,6840,6840,6840,0
20240618,170600,157641390,6840,6840,6840,6840,0
20240618,170500,157641390,6840,6840,6840,6840,0
20240618,170400,157641390,6840,6840,6840,6840,0
20240618,170300,157641390,6840,6840,6840,6840,0
20240618,170200,157641390,6840,6840,6840,6840,0
20240618,170100,157641390,6840,6840,6840,6840,0
20240618,170000,157641390,6840,6840,6840,6840,229
20240618,165900,157641390,6840,6840,6840,6840,0
20240618,165800,157641390,6840,6840,6840,6840,0
20240618,165700,157641390,6840,6840,6840,6840,0
20240618,165600,157641390,6840,6840,6840,6840,0
20240618,165500,157641390,6840,6840,6840,6840,0
20240618,165400,157641390,6840,6840,6840,6840,0
20240618,165300,157641390,6840,6840,6840,6840,0
20240618,165200,157641390,6840,6840,6840,6840,0
20240618,165100,157641390,6840,6840,6840,6840,0
20240618,165000,157641390,6840,6840,6840,6840,0
20240618,164900,157641390,6840,6840,6840,6840,0
20240618,164800,157641390,6840,6840,6840,6840,0
20240618,164700,157641390,6840,6840,6840,6840,0
20240618,164600,157641390,6840,6840,6840,6840,0
20240618,164500,157641390,6840,6840,6840,6840,0
20240618,164400,157641390,6840,6840,6840,6840,0
20240618,164300,157641390,6840,6840,6840,6840,0
20240618,164200,157641390,6840,6840,6840,6840,0
20240618,164100,157641390,6840,6840,6840,6840,0
20240618,164000,157641390,6840,6840,6840,6840,0
20240618,163900,157641390,6840,6840,6840,6840,0
20240618,163800,157641390,6840,6840,6840,6840,0
20240618,163700,157641390,6840,6840,6840,6840,0
20240618,163600,157641390,6840,6840,6840,6840,0
20240618,163500,157641390,6840,6840,6840,6840,0
20240618,163400,157641390,6840,6840,6840,6840,0
20240618,163300,157641390,6840,6840,6840,6840,0
20240618,163200,157641390,6840,6840,6840,6840,0
20240618,163100,157641390,6840,6840,6840,6840,0
20240618,163000,157641390,6840,6840,6840,6840,229
20240618,162900,157641390,6840,6840,6840,6840,0
20240618,162800,157641390,6840,6840,6840,6840,0
20240618,162700,157641390,6840,6840,6840,6840,0
20240618,162600,157641390,6840,6840,6840,6840,0
20240618,162500,157641390,6840,6840,6840,6840,0
20240618,162400,157641390,6840,6840,6840,6840,0
20240618,162300,157641390,6840,6840,6840,6840,0
20240618,162200,157641390,6840,6840,6840,6840,0
20240618,162100,157641390,6840,6840,6840,6840,0
20240618,162000,157641390,6840,6840,6840,6840,0
20240618,161900,157641390,6840,6840,6840,6840,0
20240618,161800,157641390,6840,6840,6840,6840,0
20240618,161700,157641390,6840,6840,6840,6840,0
20240618,161600,157641390,6840,6840,6840,6840,0
20240618,161500,157641390,6840,6840,6840,6840,0
20240618,161400,157641390,6840,6840,6840,6840,0
20240618,161300,157641390,6840,6840,6840,6840,0
20240618,161200,157641390,6840,6840,6840,6840,0
20240618,161100,157641390,6840,6840,6840,6840,0
20240618,161000,157641390,6840,6840,6840,6840,0
20240618,160900,157641390,6840,6840,6840,6840,0
20240618,160800,157641390,6840,6840,6840,6840,0
20240618,160700,157641390,6840,6840,6840,6840,0
20240618,160600,157641390,6840,6840,6840,6840,0
20240618,160500,157641390,6840,6840,6840,6840,0
20240618,160400,157641390,6840,6840,6840,6840,0
20240618,160300,157641390,6840,6840,6840,6840,0
20240618,160200,157641390,6840,6840,6840,6840,0
20240618,160100,157641390,6840,6840,6840,6840,0
20240618,160000,157641390,6840,6840,6840,6840,229
20240618,155900,157641390,6840,6840,6840,6840,0
20240618,155800,157641390,6840,6840,6840,6840,0
20240618,155700,157641390,6840,6840,6840,6840,0
20240618,155600,157641390,6840,6840,6840,6840,0
20240618,155500,157641390,6840,6840,6840,6840,0
20240618,155400,157641390,6840,6840,6840,6840,0
20240618,155300,157641390,6840,6840,6840,6840,0
20240618,155200,157641390,6840,6840,6840,6840,0
20240618,155100,157641390,6840,6840,6840,6840,0
20240618,155000,157641390,6840,6840,6840,6840,0
20240618,154900,157641390,6840,6840,6840,6840,0
20240618,154800,157641390,6840,6840,6840,6840,0
20240618,154700,157641390,6840,6840,6840,6840,0
20240618,154600,157641390,6840,6840,6840,6840,0
20240618,154500,157641390,6840,6840,6840,6840,0
20240618,154400,157641390,6840,6840,6840,6840,0
20240618,154300,157641390,6840,6840,6840,6840,0
20240618,154200,157641390,6840,6840,6840,6840,0
20240618,154100,157641390,6840,6840,6840,6840,0
20240618,154000,157641390,6840,6840,6840,6840,0
20240618,153900,157641390,6840,6840,6840,6840,0
20240618,153800,157641390,6840,6840,6840,6840,0
20240618,153700,157641390,6840,6840,6840,6840,0
20240618,153600,157641390,6840,6840,6840,6840,0
20240618,153500,157641390,6840,6840,6840,6840,0
20240618,153400,157641390,6840,6840,6840,6840,0
20240618,153300,157641390,6840,6840,6840,6840,0
20240618,153200,157641390,6840,6840,6840,6840,0
20240618,153100,157641390,6840,6840,6840,6840,0
20240618,153000,157641390,6840,6840,6840,6840,458
20240618,152900,156075030,6840,6840,6840,6840,0
20240618,152800,156075030,6840,6840,6840,6840,0
20240618,152700,156075030,6840,6840,6840,6840,0
20240618,152600,156075030,6840,6840,6840,6840,0
20240618,152500,156075030,6840,6840,6840,6840,0
20240618,152400,156075030,6840,6840,6840,6840,0
20240618,152300,156075030,6840,6840,6840,6840,0
20240618,152200,156075030,6840,6840,6840,6840,0
20240618,152100,156075030,6840,6840,6840,6840,0
20240618,152000,156075030,6840,6840,6840,6840,0
20240618,151900,156075030,6840,6810,6840,6780,93
20240618,151800,155442560,6780,6780,6780,6780,44
20240618,151700,155144240,6780,6780,6780,6780,17
20240618,151600,155028980,6830,6830,6830,6830,974
20240618,151500,148376560,6840,6840,6840,6840,0
20240618,151400,148376560,6840,6840,6840,6840,0
20240618,151300,148376560,6840,6780,6840,6780,120
20240618,151200,147557930,6790,6790,6790,6790,0
20240618,151100,147557930,6790,6780,6790,6780,29
20240618,151000,147361260,6790,6790,6790,6790,0
20240618,150900,147361260,6790,6790,6790,6790,0
20240618,150800,147361260,6790,6780,6790,6780,16
20240618,150700,147252760,6790,6790,6790,6790,0
20240618,150600,147252760,6790,6790,6790,6790,1
20240618,150500,147245970,6830,6830,6830,6830,0
20240618,150400,147245970,6830,6830,6830,6830,0
20240618,150300,147245970,6830,6830,6830,6830,0
20240618,150200,147245970,6830,6830,6830,6830,0
20240618,150100,147245970,6830,6830,6830,6830,0
20240618,150000,147245970,6830,6830,6830,6830,0
20240618,145900,147245970,6830,6830,6830,6830,0
20240618,145800,147245970,6830,6830,6830,6830,0
20240618,145700,147245970,6830,6830,6830,6830,0
20240618,145600,147245970,6830,6830,6830,6830,0
20240618,145500,147245970,6830,6800,6830,6800,112
20240618,145400,146482840,6800,6790,6800,6790,83
20240618,145300,145919260,6790,6790,6790,6790,22
20240618,145200,145769880,6790,6790,6790,6790,0
20240618,145100,145769880,6790,6790,6790,6790,0
20240618,145000,145769880,6790,6790,6790,6790,3
20240618,144900,145749510,6770,6770,6770,6770,20
20240618,144800,145614110,6790,6790,6790,6790,4
20240618,144700,145586950,6780,6790,6790,6780,184
20240618,144600,144338960,6800,6800,6800,6800,0
20240618,144500,144338960,6800,6800,6800,6800,0
20240618,144400,144338960,6800,6800,6800,6800,0
20240618,144300,144338960,6800,6800,6800,6800,0
20240618,144200,144338960,6800,6800,6800,6800,2
20240618,144100,144325360,6790,6790,6790,6790,150
20240618,144000,143306860,6800,6800,6800,6800,100
20240618,143900,142626860,6800,6800,6800,6800,0
20240618,143800,142626860,6800,6800,6800,6800,0
20240618,143700,142626860,6800,6800,6800,6800,0
20240618,143600,142626860,6800,6790,6800,6790,7
20240618,143500,142579300,6800,6800,6800,6800,0
20240618,143400,142579300,6800,6800,6800,6800,0
20240618,143300,142579300,6800,6800,6800,6800,0
20240618,143200,142579300,6800,6800,6800,6800,0
20240618,143100,142579300,6800,6800,6800,6800,0
20240618,143000,142579300,6800,6800,6800,6800,0
20240618,142900,142579300,6800,6800,6800,6800,0
20240618,142800,142579300,6800,6800,6800,6800,0
20240618,142700,142579300,6800,6800,6800,6800,0
20240618,142600,142579300,6800,6800,6800,6800,0
20240618,142500,142579300,6800,6800,6800,6800,0
20240618,142400,142579300,6800,6800,6800,6800,0
20240618,142300,142579300,6800,6800,6800,6800,0
20240618,142200,142579300,6800,6800,6800,6800,51
20240618,142100,142232500,6800,6800,6800,6800,0
20240618,142000,142232500,6800,6800,6800,6800,0
20240618,141900,142232500,6800,6800,6800,6800,0
20240618,141800,142232500,6800,6800,6800,6800,27
20240618,141700,142048900,6800,6800,6800,6800,0
20240618,141600,142048900,6800,6800,6800,6800,0
20240618,141500,142048900,6800,6800,6800,6800,0
20240618,141400,142048900,6800,6800,6800,6800,1
20240618,141300,142042100,6810,6810,6810,6810,7
20240618,141200,141994430,6800,6800,6800,6800,0
20240618,141100,141994430,6800,6800,6800,6800,1979
20240618,141000,128537230,6800,6800,6800,6800,100
20240618,140900,127857230,6800,6800,6800,6800,0
20240618,140800,127857230,6800,6800,6800,6800,0
20240618,140700,127857230,6800,6800,6800,6800,14
20240618,140600,127762030,6810,6810,6810,6810,0
20240618,140500,127762030,6810,6810,6810,6810,0
20240618,140400,127762030,6810,6810,6810,6810,0
20240618,140300,127762030,6810,6810,6810,6810,0
20240618,140200,127762030,6810,6810,6810,6810,0
20240618,140100,127762030,6810,6810,6810,6810,0
20240618,140000,127762030,6810,6810,6810,6810,0
20240618,135900,127762030,6810,6810,6810,6810,0
20240618,135800,127762030,6810,6810,6810,6810,51
20240618,135700,127414720,6810,6810,6810,6810,4
20240618,135600,127387480,6800,6800,6800,6800,9
20240618,135500,127326280,6810,6810,6810,6810,1
20240618,135400,127319470,6800,6800,6800,6800,1
20240618,135300,127312670,6820,6820,6820,6820,0
20240618,135200,127312670,6820,6820,6820,6820,0
20240618,135100,127312670,6820,6820,6820,6820,0
20240618,135000,127312670,6820,6820,6820,6820,0
20240618,134900,127312670,6820,6820,6820,6820,0
20240618,134800,127312670,6820,6820,6820,6820,1
20240618,134700,127305850,6830,6830,6830,6830,0
20240618,134600,127305850,6830,6830,6830,6830,0
20240618,134500,127305850,6830,6830,6830,6830,0
20240618,134400,127305850,6830,6830,6830,6830,0
20240618,134300,127305850,6830,6830,6830,6830,0
20240618,134200,127305850,6830,6830,6830,6830,0
20240618,134100,127305850,6830,6830,6830,6830,0
20240618,134000,127305850,6830,6830,6830,6830,2
20240618,133900,127292190,6800,6800,6800,6800,0
20240618,133800,127292190,6800,6800,6800,6800,0
20240618,133700,127292190,6800,6800,6800,6800,10
20240618,133600,127224190,6830,6830,6830,6830,15
20240618,133500,127121740,6840,6840,6840,6840,9
20240618,133400,127060180,6830,6830,6830,6830,131
20240618,133300,126165450,6840,6840,6840,6840,0
20240618,133200,126165450,6840,6840,6840,6840,0
20240618,133100,126165450,6840,6840,6840,6840,4
20240618,133000,126138090,6830,6830,6840,6830,53
20240618,132900,125776070,6840,6840,6840,6840,0
20240618,132800,125776070,6840,6840,6840,6840,0
20240618,132700,125776070,6840,6840,6840,6840,0
20240618,132600,125776070,6840,6840,6840,6840,0
20240618,132500,125776070,6840,6840,6840,6840,0
20240618,132400,125776070,6840,6840,6840,6840,0
20240618,132300,125776070,6840,6840,6840,6840,3
20240618,132200,125755550,6830,6820,6830,6810,103
20240618,132100,125053300,6800,6800,6800,6800,0
20240618,132000,125053300,6800,6800,6800,6800,111
20240618,131900,124298500,6820,6820,6820,6820,0
20240618,131800,124298500,6820,6820,6820,6820,0
20240618,131700,124298500,6820,6820,6820,6820,4
20240618,131600,124271220,6810,6820,6820,6810,1135
20240618,131500,116541420,6830,6830,6830,6830,0
20240618,131400,116541420,6830,6830,6830,6830,0
20240618,131300,116541420,6830,6830,6830,6830,0
20240618,131200,116541420,6830,6830,6830,6830,0
20240618,131100,116541420,6830,6830,6830,6830,0
20240618,131000,116541420,6830,6830,6830,6830,0
20240618,130900,116541420,6830,6830,6830,6830,0
20240618,130800,116541420,6830,6830,6830,6830,0
20240618,130700,116541420,6830,6830,6830,6830,100
20240618,130600,115858420,6830,6830,6830,6830,0
20240618,130500,115858420,6830,6830,6830,6830,0
20240618,130400,115858420,6830,6830,6830,6830,0
20240618,130300,115858420,6830,6830,6830,6830,0
20240618,130200,115858420,6830,6820,6830,6820,24
20240618,130100,115694730,6810,6810,6810,6810,56
20240618,130000,115313370,6810,6810,6810,6810,0
20240618,125900,115313370,6810,6810,6810,6810,0
20240618,125800,115313370,6810,6810,6810,6810,0
20240618,125700,115313370,6810,6810,6810,6810,0
20240618,125600,115313370,6810,6810,6810,6810,0
20240618,125500,115313370,6810,6810,6810,6810,0
20240618,125400,115313370,6810,6810,6810,6810,4
20240618,125300,115286130,6800,6800,6800,6800,0
20240618,125200,115286130,6800,6800,6800,6800,0
20240618,125100,115286130,6800,6800,6800,6800,0
20240618,125000,115286130,6800,6800,6800,6800,44
20240618,124900,114986930,6820,6820,6820,6820,0
20240618,124800,114986930,6820,6820,6820,6820,0
20240618,124700,114986930,6820,6820,6820,6820,15
20240618,124600,114884630,6820,6820,6820,6820,0
20240618,124500,114884630,6820,6820,6820,6820,1
20240618,124400,114877810,6840,6840,6840,6840,0
20240618,124300,114877810,6840,6840,6840,6840,0
20240618,124200,114877810,6840,6840,6840,6840,0
20240618,124100,114877810,6840,6840,6840,6840,0
20240618,124000,114877810,6840,6840,6840,6840,7
20240618,123900,114829930,6810,6810,6810,6810,847
20240618,123800,109061860,6850,6850,6850,6850,0
20240618,123700,109061860,6850,6850,6850,6850,0
20240618,123600,109061860,6850,6830,6850,6830,22
20240618,123500,108911480,6810,6810,6810,6810,0
20240618,123400,108911480,6810,6820,6820,6810,100
20240618,123300,108230250,6830,6820,6830,6820,38
20240618,123200,107970980,6820,6820,6820,6820,0
20240618,123100,107970980,6820,6820,6820,6820,10
20240618,123000,107902780,6820,6820,6820,6820,0
20240618,122900,107902780,6820,6820,6820,6820,15
20240618,122800,107800480,6820,6810,6820,6810,15
20240618,122700,107698220,6820,6820,6820,6820,0
20240618,122600,107698220,6820,6820,6820,6820,0
20240618,122500,107698220,6820,6820,6820,6820,5
20240618,122400,107664120,6820,6810,6820,6810,8
20240618,122300,107609600,6820,6810,6820,6810,248
20240618,122200,105920670,6810,6850,6850,6810,1397
20240618,122100,96392910,6830,6830,6830,6830,1
20240618,122000,96386080,6850,6850,6850,6850,0
20240618,121900,96386080,6850,6850,6850,6850,0
20240618,121800,96386080,6850,6850,6850,6820,22
20240618,121700,96235470,6850,6850,6850,6850,0
20240618,121600,96235470,6850,6850,6850,6850,0
20240618,121500,96235470,6850,6850,6850,6850,0
20240618,121400,96235470,6850,6850,6850,6850,0
20240618,121300,96235470,6850,6850,6850,6850,0
20240618,121200,96235470,6850,6830,6850,6820,37
20240618,121100,95982820,6860,6860,6860,6860,0
20240618,121000,95982820,6860,6860,6860,6860,0
20240618,120900,95982820,6860,6860,6860,6860,0
20240618,120800,95982820,6860,6860,6860,6860,0
20240618,120700,95982820,6860,6860,6860,6860,0
20240618,120600,95982820,6860,6860,6860,6860,0
20240618,120500,95982820,6860,6860,6860,6860,0
20240618,120400,95982820,6860,6860,6860,6860,0
20240618,120300,95982820,6860,6860,6860,6860,0
20240618,120200,95982820,6860,6860,6860,6860,0
20240618,120100,95982820,6860,6860,6860,6860,2
20240618,120000,95969100,6830,6830,6830,6830,3
20240618,115900,95948610,6860,6860,6860,6860,0
20240618,115800,95948610,6860,6860,6860,6860,0
20240618,115700,95948610,6860,6860,6860,6860,0
20240618,115600,95948610,6860,6850,6860,6850,3
20240618,115500,95928040,6820,6820,6820,6820,6
20240618,115400,95887120,6870,6870,6870,6870,0
20240618,115300,95887120,6870,6870,6870,6870,0
20240618,115200,95887120,6870,6870,6870,6870,0
20240618,115100,95887120,6870,6870,6870,6870,0
20240618,115000,95887120,6870,6870,6870,6870,0
20240618,114900,95887120,6870,6870,6870,6870,0
20240618,114800,95887120,6870,6870,6870,6870,0
20240618,114700,95887120,6870,6870,6870,6870,0
20240618,114600,95887120,6870,6870,6870,6870,0
20240618,114500,95887120,6870,6870,6870,6870,0
20240618,114400,95887120,6870,6870,6870,6870,0
20240618,114300,95887120,6870,6870,6870,6870,0
20240618,114200,95887120,6870,6860,6870,6850,181
20240618,114100,94645520,6860,6850,6860,6850,11
20240618,114000,94570160,6820,6820,6820,6820,1
20240618,113900,94563340,6850,6850,6850,6850,0
20240618,113800,94563340,6850,6850,6850,6850,0
20240618,113700,94563340,6850,6820,6850,6820,57
20240618,113600,94173590,6840,6840,6840,6840,0
20240618,113500,94173590,6840,6840,6840,6840,0
20240618,113400,94173590,6840,6840,6840,6840,0
20240618,113300,94173590,6840,6840,6840,6840,0
20240618,113200,94173590,6840,6840,6840,6840,0
20240618,113100,94173590,6840,6840,6840,6840,0
20240618,113000,94173590,6840,6840,6840,6840,0
20240618,112900,94173590,6840,6840,6840,6840,0
20240618,112800,94173590,6840,6830,6840,6820,545
20240618,112700,90454390,6850,6840,6850,6840,24
20240618,112600,90290220,6840,6840,6840,6840,0
20240618,112500,90290220,6840,6840,6840,6840,12
20240618,112400,90208140,6820,6820,6820,6820,9
20240618,112300,90146760,6840,6840,6840,6840,0
20240618,112200,90146760,6840,6840,6840,6840,0
20240618,112100,90146760,6840,6840,6840,6840,0
20240618,112000,90146760,6840,6840,6840,6840,0
20240618,111900,90146760,6840,6820,6840,6820,7
20240618,111800,90098920,6840,6820,6840,6820,17
20240618,111700,89982880,6860,6860,6860,6860,0
20240618,111600,89982880,6860,6860,6860,6860,0
20240618,111500,89982880,6860,6860,6860,6860,0
20240618,111400,89982880,6860,6860,6860,6860,0
20240618,111300,89982880,6860,6860,6860,6860,0
20240618,111200,89982880,6860,6860,6860,6860,0
20240618,111100,89982880,6860,6860,6860,6860,0
20240618,111000,89982880,6860,6860,6860,6860,0
20240618,110900,89982880,6860,6860,6860,6860,0
20240618,110800,89982880,6860,6860,6860,6860,0
20240618,110700,89982880,6860,6860,6860,6860,0
20240618,110600,89982880,6860,6860,6860,6860,0
20240618,110500,89982880,6860,6860,6860,6860,0
20240618,110400,89982880,6860,6860,6860,6860,0
20240618,110300,89982880,6860,6860,6860,6860,0
20240618,110200,89982880,6860,6850,6860,6820,104
20240618,110100,89273450,6860,6860,6860,6860,0
20240618,110000,89273450,6860,6860,6860,6860,1
20240618,105900,89266590,6850,6850,6850,6850,25
20240618,105800,89095340,6850,6850,6850,6850,5
20240618,105700,89061090,6810,6810,6810,6810,225
20240618,105600,87528840,6860,6860,6860,6860,0
20240618,105500,87528840,6860,6860,6860,6860,0
20240618,105400,87528840,6860,6820,6860,6820,49
20240618,105300,87194250,6820,6820,6820,6820,1
20240618,105200,87187430,6820,6820,6820,6820,0
20240618,105100,87187430,6820,6820,6820,6820,7
20240618,105000,87139690,6800,6820,6820,6800,406
20240618,104900,84378790,6810,6820,6820,6810,230
20240618,104800,82812190,6860,6860,6860,6860,0
20240618,104700,82812190,6860,6860,6860,6860,0
20240618,104600,82812190,6860,6860,6860,6860,0
20240618,104500,82812190,6860,6860,6860,6860,0
20240618,104400,82812190,6860,6830,6860,6830,45
20240618,104300,82504210,6800,6820,6820,6800,229
20240618,104200,80944920,6850,6850,6850,6850,0
20240618,104100,80944920,6850,6850,6850,6850,10
20240618,104000,80876420,6850,6850,6850,6850,0
20240618,103900,80876420,6850,6850,6850,6850,0
20240618,103800,80876420,6850,6850,6850,6850,0
20240618,103700,80876420,6850,6850,6850,6850,1
20240618,103600,80869570,6800,6800,6800,6800,0
20240618,103500,80869570,6800,6820,6850,6800,78
20240618,103400,80337280,6850,6850,6850,6850,0
20240618,103300,80337280,6850,6850,6850,6850,0
20240618,103200,80337280,6850,6850,6850,6850,0
20240618,103100,80337280,6850,6850,6850,6850,0
20240618,103000,80337280,6850,6850,6850,6850,0
20240618,102900,80337280,6850,6850,6850,6850,0
20240618,102800,80337280,6850,6850,6850,6850,0
20240618,102700,80337280,6850,6850,6850,6850,0
20240618,102600,80337280,6850,6850,6850,6850,300
20240618,102500,78282280,6850,6850,6850,6850,0
20240618,102400,78282280,6850,6850,6850,6850,2
20240618,102300,78268580,6850,6850,6850,6850,729
20240618,102200,73274930,6860,6810,6860,6810,180
20240618,102100,72046860,6820,6780,6820,6780,20
20240618,102000,71911020,6830,6830,6830,6830,0
20240618,101900,71911020,6830,6830,6830,6830,0
20240618,101800,71911020,6830,6830,6830,6830,1
20240618,101700,71904190,6790,6790,6790,6790,0
20240618,101600,71904190,6790,6800,6800,6790,2045
20240618,101500,57998300,6800,6810,6850,6800,808
20240618,101400,52496490,6820,6820,6820,6820,236
20240618,101300,50886970,6860,6860,6860,6860,2
20240618,101200,50873250,6820,6850,6850,6820,239
20240618,101100,49240910,6860,6860,6860,6860,1
20240618,101000,49234050,6860,6860,6860,6860,0
20240618,100900,49234050,6860,6840,6860,6830,291
20240618,100800,47243650,6860,6860,6860,6860,0
20240618,100700,47243650,6860,6860,6860,6830,118
20240618,100600,46434590,6860,6860,6860,6860,0
20240618,100500,46434590,6860,6860,6860,6860,0
20240618,100400,46434590,6860,6860,6860,6860,0
20240618,100300,46434590,6860,6860,6860,6860,0
20240618,100200,46434590,6860,6860,6860,6860,1
20240618,100100,46427730,6860,6840,6860,6840,146
20240618,100000,45428990,6860,6840,6860,6840,15
20240618,095900,45326290,6840,6840,6840,6840,0
20240618,095800,45326290,6840,6860,6860,6840,12
20240618,095700,45244170,6870,6870,6870,6870,0
20240618,095600,45244170,6870,6870,6870,6870,0
20240618,095500,45244170,6870,6870,6870,6870,0
20240618,095400,45244170,6870,6840,6870,6840,7
20240618,095300,45196260,6870,6870,6870,6870,101
20240618,095200,44502390,6870,6870,6870,6870,0
20240618,095100,44502390,6870,6870,6870,6870,0
20240618,095000,44502390,6870,6870,6870,6870,0
20240618,094900,44502390,6870,6860,6870,6860,22
20240618,094800,44351410,6840,6870,6870,6840,971
20240618,094700,37694630,6870,6870,6870,6870,0
20240618,094600,37694630,6870,6870,6870,6870,1
20240618,094500,37687760,6900,6900,6900,6900,0
20240618,094400,37687760,6900,6900,6900,6900,0
20240618,094300,37687760,6900,6900,6900,6900,27
20240618,094200,37501460,6900,6870,6900,6870,5
20240618,094100,37467080,6900,6900,6900,6900,99
20240618,094000,36783980,6900,6900,6900,6900,0
20240618,093900,36783980,6900,6900,6900,6900,0
20240618,093800,36783980,6900,6890,6900,6880,21
20240618,093700,36639320,6900,6900,6900,6900,0
20240618,093600,36639320,6900,6900,6900,6900,0
20240618,093500,36639320,6900,6900,6900,6900,5
20240618,093400,36604820,6860,6860,6860,6860,0
20240618,093300,36604820,6860,6880,6880,6860,75
20240618,093200,36089020,6890,6890,6890,6890,35
20240618,093100,35847870,6890,6890,6890,6890,0
20240618,093000,35847870,6890,6890,6890,6890,22
20240618,092900,35696290,6880,6880,6880,6880,1
20240618,092800,35689410,6860,6860,6860,6860,15
20240618,092700,35586510,6890,6890,6890,6890,0
20240618,092600,35586510,6890,6890,6890,6890,0
20240618,092500,35586510,6890,6890,6890,6890,0
20240618,092400,35586510,6890,6890,6890,6890,0
20240618,092300,35586510,6890,6890,6890,6890,8
20240618,092200,35531390,6890,6890,6890,6890,0
20240618,092100,35531390,6890,6890,6890,6890,0
20240618,092000,35531390,6890,6840,6900,6840,75
20240618,091900,35017390,6840,6840,6840,6840,180
20240618,091800,33786190,6840,6840,6840,6840,0
20240618,091700,33786190,6840,6840,6840,6840,200
20240618,091600,32418190,6840,6840,6840,6840,3
20240618,091500,32397670,6800,6800,6800,6800,0
20240618,091400,32397670,6800,6850,6850,6800,913
20240618,091300,26175810,6850,6850,6850,6850,50
20240618,091200,25833310,6850,6850,6850,6850,0
20240618,091100,25833310,6850,6850,6850,6850,0
20240618,091000,25833310,6850,6870,6870,6840,164
20240618,090900,24708750,6880,6870,6880,6870,2
20240618,090800,24695000,6870,6870,6870,6850,400
20240618,090700,21948260,6890,6870,6890,6870,108
20240618,090600,21206260,6890,6880,6890,6880,139
20240618,090500,20249500,6880,6880,6890,6880,112
20240618,090400,19478720,6880,6900,6900,6880,49
20240618,090300,19141210,6900,6900,6900,6900,15
20240618,090200,19037710,6900,6920,6920,6900,1161
20240618,090100,11021280,6990,6990,6990,6990,1
20240618,090000,11014290,7000,7000,7000,6940,1574