KissMeData/032190/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191200,385080930,11440,11440,11440,11440,381
20240618,191100,385080930,11440,11440,11440,11440,0
20240618,191000,385080930,11440,11440,11440,11440,0
20240618,190900,385080930,11440,11440,11440,11440,0
20240618,190800,385080930,11440,11440,11440,11440,0
20240618,190700,385080930,11440,11440,11440,11440,0
20240618,190600,385080930,11440,11440,11440,11440,0
20240618,190500,385080930,11440,11440,11440,11440,0
20240618,190400,385080930,11440,11440,11440,11440,0
20240618,190300,385080930,11440,11440,11440,11440,0
20240618,190200,385080930,11440,11440,11440,11440,0
20240618,190100,385080930,11440,11440,11440,11440,0
20240618,190000,385080930,11440,11440,11440,11440,0
20240618,185900,385080930,11440,11440,11440,11440,0
20240618,185800,385080930,11440,11440,11440,11440,0
20240618,185700,385080930,11440,11440,11440,11440,0
20240618,185600,385080930,11440,11440,11440,11440,0
20240618,185500,385080930,11440,11440,11440,11440,0
20240618,185400,385080930,11440,11440,11440,11440,0
20240618,185300,385080930,11440,11440,11440,11440,0
20240618,185200,385080930,11440,11440,11440,11440,0
20240618,185100,385080930,11440,11440,11440,11440,0
20240618,185000,385080930,11440,11440,11440,11440,0
20240618,184900,385080930,11440,11440,11440,11440,0
20240618,184800,385080930,11440,11440,11440,11440,0
20240618,184700,385080930,11440,11440,11440,11440,0
20240618,184600,385080930,11440,11440,11440,11440,0
20240618,184500,385080930,11440,11440,11440,11440,0
20240618,184400,385080930,11440,11440,11440,11440,0
20240618,184300,385080930,11440,11440,11440,11440,0
20240618,184200,385080930,11440,11440,11440,11440,381
20240618,184100,385080930,11440,11440,11440,11440,0
20240618,184000,385080930,11440,11440,11440,11440,0
20240618,183900,385080930,11440,11440,11440,11440,0
20240618,183800,385080930,11440,11440,11440,11440,0
20240618,183700,385080930,11440,11440,11440,11440,0
20240618,183600,385080930,11440,11440,11440,11440,0
20240618,183500,385080930,11440,11440,11440,11440,0
20240618,183400,385080930,11440,11440,11440,11440,0
20240618,183300,385080930,11440,11440,11440,11440,0
20240618,183200,385080930,11440,11440,11440,11440,0
20240618,183100,385080930,11440,11440,11440,11440,0
20240618,183000,385080930,11440,11440,11440,11440,0
20240618,182900,385080930,11440,11440,11440,11440,0
20240618,182800,385080930,11440,11440,11440,11440,0
20240618,182700,385080930,11440,11440,11440,11440,0
20240618,182600,385080930,11440,11440,11440,11440,0
20240618,182500,385080930,11440,11440,11440,11440,0
20240618,182400,385080930,11440,11440,11440,11440,0
20240618,182300,385080930,11440,11440,11440,11440,0
20240618,182200,385080930,11440,11440,11440,11440,0
20240618,182100,385080930,11440,11440,11440,11440,0
20240618,182000,385080930,11440,11440,11440,11440,0
20240618,181900,385080930,11440,11440,11440,11440,0
20240618,181800,385080930,11440,11440,11440,11440,0
20240618,181700,385080930,11440,11440,11440,11440,0
20240618,181600,385080930,11440,11440,11440,11440,0
20240618,181500,385080930,11440,11440,11440,11440,0
20240618,181400,385080930,11440,11440,11440,11440,0
20240618,181300,385080930,11440,11440,11440,11440,0
20240618,181200,385080930,11440,11440,11440,11440,381
20240618,181100,385080930,11440,11440,11440,11440,0
20240618,181000,385080930,11440,11440,11440,11440,0
20240618,180900,385080930,11440,11440,11440,11440,0
20240618,180800,385080930,11440,11440,11440,11440,0
20240618,180700,385080930,11440,11440,11440,11440,0
20240618,180600,385080930,11440,11440,11440,11440,0
20240618,180500,385080930,11440,11440,11440,11440,0
20240618,180400,385080930,11440,11440,11440,11440,0
20240618,180300,385080930,11440,11440,11440,11440,0
20240618,180200,385080930,11440,11440,11440,11440,0
20240618,180100,385080930,11440,11440,11440,11440,0
20240618,180000,385080930,11440,11440,11440,11440,0
20240618,175900,385080930,11440,11440,11440,11440,0
20240618,175800,385080930,11440,11440,11440,11440,0
20240618,175700,385080930,11440,11440,11440,11440,0
20240618,175600,385080930,11440,11440,11440,11440,0
20240618,175500,385080930,11440,11440,11440,11440,0
20240618,175400,385080930,11440,11440,11440,11440,0
20240618,175300,385080930,11440,11440,11440,11440,0
20240618,175200,385080930,11440,11440,11440,11440,0
20240618,175100,385080930,11440,11440,11440,11440,0
20240618,175000,385080930,11440,11440,11440,11440,0
20240618,174900,385080930,11440,11440,11440,11440,0
20240618,174800,385080930,11440,11440,11440,11440,0
20240618,174700,385080930,11440,11440,11440,11440,0
20240618,174600,385080930,11440,11440,11440,11440,0
20240618,174500,385080930,11440,11440,11440,11440,0
20240618,174400,385080930,11440,11440,11440,11440,0
20240618,174300,385080930,11440,11440,11440,11440,0
20240618,174200,385080930,11440,11440,11440,11440,381
20240618,174100,385080930,11440,11440,11440,11440,0
20240618,174000,385080930,11440,11440,11440,11440,0
20240618,173900,385080930,11440,11440,11440,11440,0
20240618,173800,385080930,11440,11440,11440,11440,0
20240618,173700,385080930,11440,11440,11440,11440,0
20240618,173600,385080930,11440,11440,11440,11440,0
20240618,173500,385080930,11440,11440,11440,11440,0
20240618,173400,385080930,11440,11440,11440,11440,0
20240618,173300,385080930,11440,11440,11440,11440,0
20240618,173200,385080930,11440,11440,11440,11440,0
20240618,173100,385080930,11440,11440,11440,11440,0
20240618,173000,385080930,11440,11440,11440,11440,0
20240618,172900,385080930,11440,11440,11440,11440,0
20240618,172800,385080930,11440,11440,11440,11440,0
20240618,172700,385080930,11440,11440,11440,11440,0
20240618,172600,385080930,11440,11440,11440,11440,0
20240618,172500,385080930,11440,11440,11440,11440,0
20240618,172400,385080930,11440,11440,11440,11440,0
20240618,172300,385080930,11440,11440,11440,11440,0
20240618,172200,385080930,11440,11440,11440,11440,0
20240618,172100,385080930,11440,11440,11440,11440,0
20240618,172000,385080930,11440,11440,11440,11440,0
20240618,171900,385080930,11440,11440,11440,11440,0
20240618,171800,385080930,11440,11440,11440,11440,0
20240618,171700,385080930,11440,11440,11440,11440,0
20240618,171600,385080930,11440,11440,11440,11440,0
20240618,171500,385080930,11440,11440,11440,11440,0
20240618,171400,385080930,11440,11440,11440,11440,0
20240618,171300,385080930,11440,11440,11440,11440,0
20240618,171200,385080930,11440,11440,11440,11440,381
20240618,171100,385080930,11440,11440,11440,11440,0
20240618,171000,385080930,11440,11440,11440,11440,0
20240618,170900,385080930,11440,11440,11440,11440,0
20240618,170800,385080930,11440,11440,11440,11440,0
20240618,170700,385080930,11440,11440,11440,11440,0
20240618,170600,385080930,11440,11440,11440,11440,0
20240618,170500,385080930,11440,11440,11440,11440,0
20240618,170400,385080930,11440,11440,11440,11440,0
20240618,170300,385080930,11440,11440,11440,11440,0
20240618,170200,385080930,11440,11440,11440,11440,0
20240618,170100,385080930,11440,11440,11440,11440,0
20240618,170000,385080930,11440,11440,11440,11440,0
20240618,165900,385080930,11440,11440,11440,11440,0
20240618,165800,385080930,11440,11440,11440,11440,0
20240618,165700,385080930,11440,11440,11440,11440,0
20240618,165600,385080930,11440,11440,11440,11440,0
20240618,165500,385080930,11440,11440,11440,11440,0
20240618,165400,385080930,11440,11440,11440,11440,0
20240618,165300,385080930,11440,11440,11440,11440,0
20240618,165200,385080930,11440,11440,11440,11440,0
20240618,165100,385080930,11440,11440,11440,11440,0
20240618,165000,385080930,11440,11440,11440,11440,0
20240618,164900,385080930,11440,11440,11440,11440,0
20240618,164800,385080930,11440,11440,11440,11440,0
20240618,164700,385080930,11440,11440,11440,11440,0
20240618,164600,385080930,11440,11440,11440,11440,0
20240618,164500,385080930,11440,11440,11440,11440,0
20240618,164400,385080930,11440,11440,11440,11440,0
20240618,164300,385080930,11440,11440,11440,11440,0
20240618,164200,385080930,11440,11440,11440,11440,381
20240618,164100,385080930,11440,11440,11440,11440,0
20240618,164000,385080930,11440,11440,11440,11440,0
20240618,163900,385080930,11440,11440,11440,11440,0
20240618,163800,385080930,11440,11440,11440,11440,0
20240618,163700,385080930,11440,11440,11440,11440,0
20240618,163600,385080930,11440,11440,11440,11440,0
20240618,163500,385080930,11440,11440,11440,11440,0
20240618,163400,385080930,11440,11440,11440,11440,0
20240618,163300,385080930,11440,11440,11440,11440,0
20240618,163200,385080930,11440,11440,11440,11440,0
20240618,163100,385080930,11440,11440,11440,11440,0
20240618,163000,385080930,11440,11440,11440,11440,0
20240618,162900,385080930,11440,11440,11440,11440,0
20240618,162800,385080930,11440,11440,11440,11440,0
20240618,162700,385080930,11440,11440,11440,11440,0
20240618,162600,385080930,11440,11440,11440,11440,0
20240618,162500,385080930,11440,11440,11440,11440,0
20240618,162400,385080930,11440,11440,11440,11440,0
20240618,162300,385080930,11440,11440,11440,11440,0
20240618,162200,385080930,11440,11440,11440,11440,0
20240618,162100,385080930,11440,11440,11440,11440,0
20240618,162000,385080930,11440,11440,11440,11440,0
20240618,161900,385080930,11440,11440,11440,11440,0
20240618,161800,385080930,11440,11440,11440,11440,0
20240618,161700,385080930,11440,11440,11440,11440,0
20240618,161600,385080930,11440,11440,11440,11440,0
20240618,161500,385080930,11440,11440,11440,11440,0
20240618,161400,385080930,11440,11440,11440,11440,0
20240618,161300,385080930,11440,11440,11440,11440,0
20240618,161200,385080930,11440,11440,11440,11440,381
20240618,161100,385080930,11440,11440,11440,11440,0
20240618,161000,385080930,11440,11440,11440,11440,0
20240618,160900,385080930,11440,11440,11440,11440,0
20240618,160800,385080930,11440,11440,11440,11440,0
20240618,160700,385080930,11440,11440,11440,11440,0
20240618,160600,385080930,11440,11440,11440,11440,0
20240618,160500,385080930,11440,11440,11440,11440,0
20240618,160400,385080930,11440,11440,11440,11440,0
20240618,160300,385080930,11440,11440,11440,11440,0
20240618,160200,385080930,11440,11440,11440,11440,0
20240618,160100,385080930,11440,11440,11440,11440,0
20240618,160000,385080930,11440,11440,11440,11440,0
20240618,155900,385080930,11440,11440,11440,11440,0
20240618,155800,385080930,11440,11440,11440,11440,0
20240618,155700,385080930,11440,11440,11440,11440,0
20240618,155600,385080930,11440,11440,11440,11440,0
20240618,155500,385080930,11440,11440,11440,11440,0
20240618,155400,385080930,11440,11440,11440,11440,0
20240618,155300,385080930,11440,11440,11440,11440,0
20240618,155200,385080930,11440,11440,11440,11440,0
20240618,155100,385080930,11440,11440,11440,11440,0
20240618,155000,385080930,11440,11440,11440,11440,0
20240618,154900,385080930,11440,11440,11440,11440,0
20240618,154800,385080930,11440,11440,11440,11440,0
20240618,154700,385080930,11440,11440,11440,11440,0
20240618,154600,385080930,11440,11440,11440,11440,0
20240618,154500,385080930,11440,11440,11440,11440,0
20240618,154400,385080930,11440,11440,11440,11440,0
20240618,154300,385080930,11440,11440,11440,11440,0
20240618,154200,385080930,11440,11440,11440,11440,381
20240618,154100,385080930,11440,11440,11440,11440,0
20240618,154000,385080930,11440,11440,11440,11440,0
20240618,153900,385080930,11440,11440,11440,11440,0
20240618,153800,385080930,11440,11440,11440,11440,0
20240618,153700,385080930,11440,11440,11440,11440,0
20240618,153600,385080930,11440,11440,11440,11440,0
20240618,153500,385080930,11440,11440,11440,11440,0
20240618,153400,385080930,11440,11440,11440,11440,0
20240618,153300,385080930,11440,11440,11440,11440,0
20240618,153200,385080930,11440,11440,11440,11440,0
20240618,153100,385080930,11440,11440,11440,11440,0
20240618,153000,385080930,11440,11440,11440,11440,381
20240618,152900,380722290,11430,11430,11430,11430,0
20240618,152800,380722290,11430,11430,11430,11430,0
20240618,152700,380722290,11430,11430,11430,11430,0
20240618,152600,380722290,11430,11430,11430,11430,0
20240618,152500,380722290,11430,11430,11430,11430,0
20240618,152400,380722290,11430,11430,11430,11430,0
20240618,152300,380722290,11430,11430,11430,11430,0
20240618,152200,380722290,11430,11430,11430,11430,0
20240618,152100,380722290,11430,11430,11430,11430,0
20240618,152000,380722290,11430,11430,11430,11430,0
20240618,151900,380722290,11430,11420,11430,11410,116
20240618,151800,379398200,11420,11430,11430,11420,447
20240618,151700,374292550,11430,11430,11430,11420,111
20240618,151600,373023830,11440,11440,11440,11440,60
20240618,151500,372337430,11440,11420,11440,11420,324
20240618,151400,368637310,11430,11430,11430,11430,517
20240618,151300,362728000,11420,11420,11420,11420,572
20240618,151200,356195760,11410,11410,11410,11410,24
20240618,151100,355921920,11410,11400,11410,11400,400
20240618,151000,351359140,11400,11400,11400,11400,0
20240618,150900,351359140,11400,11400,11400,11400,431
20240618,150800,346445740,11400,11400,11400,11400,7
20240618,150700,346365940,11390,11390,11390,11390,0
20240618,150600,346365940,11390,11390,11390,11390,107
20240618,150500,345147210,11390,11390,11390,11390,1
20240618,150400,345135820,11400,11400,11410,11400,205
20240618,150300,342796820,11410,11400,11410,11400,108
20240618,150200,341564590,11400,11400,11400,11400,1
20240618,150100,341553190,11400,11400,11400,11400,0
20240618,150000,341553190,11400,11400,11400,11400,103
20240618,145900,340378990,11390,11390,11390,11390,0
20240618,145800,340378990,11390,11390,11390,11390,10
20240618,145700,340265090,11380,11390,11390,11380,2023
20240618,145600,317241890,11390,11390,11390,11390,140
20240618,145500,315647290,11410,11390,11410,11390,3
20240618,145400,315613080,11410,11410,11410,11410,0
20240618,145300,315613080,11410,11410,11410,11410,103
20240618,145200,314437850,11390,11390,11390,11390,100
20240618,145100,313298850,11410,11410,11410,11410,76
20240618,145000,312431690,11400,11400,11400,11400,25
20240618,144900,312146690,11400,11400,11400,11400,0
20240618,144800,312146690,11400,11400,11400,11400,0
20240618,144700,312146690,11400,11400,11400,11400,378
20240618,144600,307837490,11390,11390,11390,11390,0
20240618,144500,307837490,11390,11400,11400,11390,1578
20240618,144400,289862500,11400,11400,11400,11400,9
20240618,144300,289759900,11390,11390,11390,11390,12
20240618,144200,289623220,11400,11400,11400,11400,0
20240618,144100,289623220,11400,11390,11400,11390,2
20240618,144000,289600430,11400,11400,11400,11400,0
20240618,143900,289600430,11400,11400,11400,11400,0
20240618,143800,289600430,11400,11400,11400,11400,10
20240618,143700,289486430,11400,11400,11400,11400,41
20240618,143600,289019030,11400,11400,11400,11400,69
20240618,143500,288232430,11390,11390,11390,11390,0
20240618,143400,288232430,11390,11390,11390,11390,0
20240618,143300,288232430,11390,11400,11400,11390,155
20240618,143200,286466930,11400,11400,11400,11400,0
20240618,143100,286466930,11400,11400,11400,11400,0
20240618,143000,286466930,11400,11400,11400,11400,300
20240618,142900,283046930,11380,11390,11400,11380,104
20240618,142800,281861810,11390,11390,11390,11390,0
20240618,142700,281861810,11390,11390,11390,11390,159
20240618,142600,280050800,11390,11390,11390,11390,151
20240618,142500,278330910,11390,11390,11390,11390,9
20240618,142400,278228400,11390,11390,11390,11390,0
20240618,142300,278228400,11390,11390,11390,11390,10
20240618,142200,278114500,11380,11380,11380,11380,0
20240618,142100,278114500,11380,11380,11380,11380,0
20240618,142000,278114500,11380,11380,11380,11380,27
20240618,141900,277807240,11390,11390,11390,11390,0
20240618,141800,277807240,11390,11390,11390,11390,0
20240618,141700,277807240,11390,11390,11390,11390,0
20240618,141600,277807240,11390,11390,11390,11390,50
20240618,141500,277237740,11390,11390,11390,11390,0
20240618,141400,277237740,11390,11390,11390,11390,73
20240618,141300,276406270,11390,11390,11390,11390,0
20240618,141200,276406270,11390,11390,11390,11390,7
20240618,141100,276326540,11390,11390,11390,11390,0
20240618,141000,276326540,11390,11390,11390,11390,0
20240618,140900,276326540,11390,11390,11390,11390,244
20240618,140800,273547380,11390,11390,11390,11390,0
20240618,140700,273547380,11390,11390,11390,11390,0
20240618,140600,273547380,11390,11390,11390,11390,1
20240618,140500,273535990,11390,11390,11390,11390,161
20240618,140400,271702200,11390,11390,11390,11390,0
20240618,140300,271702200,11390,11390,11390,11390,0
20240618,140200,271702200,11390,11390,11390,11390,11
20240618,140100,271576910,11390,11390,11390,11390,0
20240618,140000,271576910,11390,11390,11390,11390,0
20240618,135900,271576910,11390,11390,11390,11390,50
20240618,135800,271007410,11380,11380,11380,11380,0
20240618,135700,271007410,11380,11380,11380,11380,0
20240618,135600,271007410,11380,11380,11380,11380,0
20240618,135500,271007410,11380,11380,11380,11380,1
20240618,135400,270996030,11380,11380,11380,11380,513
20240618,135300,265158090,11400,11390,11400,11390,167
20240618,135200,263254960,11390,11390,11390,11390,0
20240618,135100,263254960,11390,11390,11390,11390,0
20240618,135000,263254960,11390,11390,11390,11390,100
20240618,134900,262115960,11380,11390,11390,11380,147
20240618,134800,260441660,11390,11390,11390,11390,0
20240618,134700,260441660,11390,11390,11390,11390,28
20240618,134600,260122740,11410,11410,11410,11410,0
20240618,134500,260122740,11410,11410,11410,11410,0
20240618,134400,260122740,11410,11410,11410,11410,0
20240618,134300,260122740,11410,11410,11410,11410,0
20240618,134200,260122740,11410,11410,11410,11410,0
20240618,134100,260122740,11410,11410,11410,11410,0
20240618,134000,260122740,11410,11410,11410,11410,1
20240618,133900,260111330,11390,11400,11400,11390,400
20240618,133800,255554330,11400,11400,11400,11400,0
20240618,133700,255554330,11400,11400,11400,11400,0
20240618,133600,255554330,11400,11400,11400,11400,1
20240618,133500,255542930,11390,11390,11390,11390,10
20240618,133400,255429030,11400,11400,11400,11400,0
20240618,133300,255429030,11400,11400,11400,11400,0
20240618,133200,255429030,11400,11400,11400,11400,112
20240618,133100,254152230,11400,11400,11400,11400,1
20240618,133000,254140830,11400,11400,11400,11400,94
20240618,132900,253069230,11400,11400,11400,11400,0
20240618,132800,253069230,11400,11400,11400,11400,2
20240618,132700,253046430,11400,11400,11400,11400,100
20240618,132600,251906430,11400,11400,11400,11400,0
20240618,132500,251906430,11400,11400,11400,11400,100
20240618,132400,250766430,11400,11400,11400,11400,1
20240618,132300,250755030,11400,11400,11400,11400,0
20240618,132200,250755030,11400,11400,11400,11400,12
20240618,132100,250618230,11390,11390,11390,11390,0
20240618,132000,250618230,11390,11390,11390,11390,0
20240618,131900,250618230,11390,11390,11390,11390,0
20240618,131800,250618230,11390,11390,11390,11390,0
20240618,131700,250618230,11390,11390,11390,11390,1
20240618,131600,250606840,11400,11400,11400,11400,101
20240618,131500,249455440,11390,11390,11390,11390,0
20240618,131400,249455440,11390,11390,11390,11390,100
20240618,131300,248316440,11390,11390,11390,11390,0
20240618,131200,248316440,11390,11390,11390,11390,0
20240618,131100,248316440,11390,11400,11400,11390,332
20240618,131000,244531810,11400,11400,11400,11400,0
20240618,130900,244531810,11400,11400,11400,11400,0
20240618,130800,244531810,11400,11400,11400,11400,0
20240618,130700,244531810,11400,11400,11400,11400,0
20240618,130600,244531810,11400,11400,11400,11400,0
20240618,130500,244531810,11400,11400,11400,11400,0
20240618,130400,244531810,11400,11400,11400,11400,0
20240618,130300,244531810,11400,11400,11400,11400,16
20240618,130200,244349410,11390,11390,11390,11390,0
20240618,130100,244349410,11390,11390,11390,11390,1
20240618,130000,244338020,11390,11390,11390,11390,0
20240618,125900,244338020,11390,11390,11390,11390,0
20240618,125800,244338020,11390,11390,11390,11390,0
20240618,125700,244338020,11390,11390,11390,11390,600
20240618,125600,237504020,11390,11390,11390,11390,0
20240618,125500,237504020,11390,11390,11390,11390,0
20240618,125400,237504020,11390,11390,11390,11390,0
20240618,125300,237504020,11390,11390,11390,11390,0
20240618,125200,237504020,11390,11390,11390,11380,71
20240618,125100,236695990,11390,11390,11390,11390,0
20240618,125000,236695990,11390,11390,11390,11390,80
20240618,124900,235784790,11380,11380,11380,11380,0
20240618,124800,235784790,11380,11380,11380,11380,9
20240618,124700,235682370,11390,11390,11390,11390,0
20240618,124600,235682370,11390,11390,11390,11380,111
20240618,124500,234418180,11390,11390,11390,11390,5
20240618,124400,234361230,11390,11390,11390,11390,100
20240618,124300,233222230,11380,11380,11380,11380,0
20240618,124200,233222230,11380,11380,11380,11380,156
20240618,124100,231446950,11390,11390,11390,11390,26
20240618,124000,231150810,11380,11380,11380,11380,12
20240618,123900,231014250,11390,11390,11390,11390,98
20240618,123800,229898030,11390,11390,11390,11390,34
20240618,123700,229510770,11390,11390,11390,11390,0
20240618,123600,229510770,11390,11380,11390,11380,161
20240618,123500,227677980,11390,11390,11390,11390,0
20240618,123400,227677980,11390,11390,11390,11390,261
20240618,123300,224705190,11400,11400,11400,11400,10
20240618,123200,224591190,11390,11390,11390,11390,0
20240618,123100,224591190,11390,11390,11390,11390,0
20240618,123000,224591190,11390,11390,11390,11390,0
20240618,122900,224591190,11390,11390,11390,11390,28
20240618,122800,224272270,11390,11390,11390,11390,0
20240618,122700,224272270,11390,11390,11390,11390,0
20240618,122600,224272270,11390,11400,11400,11390,111
20240618,122500,223006980,11400,11400,11400,11400,1
20240618,122400,222995580,11390,11390,11390,11390,0
20240618,122300,222995580,11390,11390,11390,11390,1
20240618,122200,222984190,11380,11380,11380,11380,0
20240618,122100,222984190,11380,11380,11380,11380,737
20240618,122000,214597130,11390,11390,11390,11390,0
20240618,121900,214597130,11390,11390,11390,11390,0
20240618,121800,214597130,11390,11390,11390,11390,193
20240618,121700,212398860,11390,11380,11390,11380,4
20240618,121600,212353330,11390,11390,11390,11390,1
20240618,121500,212341940,11390,11390,11390,11390,10
20240618,121400,212228040,11390,11390,11390,11390,100
20240618,121300,211089040,11380,11380,11380,11380,45
20240618,121200,210576940,11390,11390,11390,11390,0
20240618,121100,210576940,11390,11390,11390,11390,0
20240618,121000,210576940,11390,11390,11390,11390,0
20240618,120900,210576940,11390,11390,11390,11390,0
20240618,120800,210576940,11390,11390,11390,11390,0
20240618,120700,210576940,11390,11390,11390,11390,25
20240618,120600,210292190,11390,11390,11390,11390,0
20240618,120500,210292190,11390,11390,11390,11390,0
20240618,120400,210292190,11390,11390,11390,11390,10
20240618,120300,210178290,11380,11380,11380,11380,0
20240618,120200,210178290,11380,11380,11380,11380,0
20240618,120100,210178290,11380,11380,11380,11380,0
20240618,120000,210178290,11380,11380,11380,11380,8
20240618,115900,210087250,11380,11380,11380,11380,0
20240618,115800,210087250,11380,11380,11380,11380,0
20240618,115700,210087250,11380,11380,11380,11380,0
20240618,115600,210087250,11380,11380,11380,11380,0
20240618,115500,210087250,11380,11380,11380,11380,24
20240618,115400,209814130,11380,11380,11380,11380,0
20240618,115300,209814130,11380,11380,11380,11380,60
20240618,115200,209131330,11380,11380,11380,11380,6
20240618,115100,209063050,11390,11390,11390,11390,0
20240618,115000,209063050,11390,11390,11390,11390,0
20240618,114900,209063050,11390,11390,11390,11390,1
20240618,114800,209051660,11370,11380,11380,11370,580
20240618,114700,202451340,11380,11380,11380,11380,1
20240618,114600,202439960,11390,11390,11390,11390,0
20240618,114500,202439960,11390,11390,11390,11390,3
20240618,114400,202405790,11380,11380,11380,11380,0
20240618,114300,202405790,11380,11380,11380,11380,81
20240618,114200,201484010,11390,11390,11390,11390,1
20240618,114100,201472620,11380,11380,11380,11380,0
20240618,114000,201472620,11380,11380,11380,11380,0
20240618,113900,201472620,11380,11380,11380,11380,0
20240618,113800,201472620,11380,11380,11380,11380,0
20240618,113700,201472620,11380,11380,11380,11380,8
20240618,113600,201381580,11380,11380,11380,11380,0
20240618,113500,201381580,11380,11380,11380,11380,0
20240618,113400,201381580,11380,11380,11380,11380,514
20240618,113300,195532260,11380,11380,11380,11380,790
20240618,113200,186542060,11380,11380,11380,11380,0
20240618,113100,186542060,11380,11380,11380,11380,0
20240618,113000,186542060,11380,11380,11380,11380,0
20240618,112900,186542060,11380,11380,11380,11380,20
20240618,112800,186314460,11380,11380,11380,11380,0
20240618,112700,186314460,11380,11380,11380,11380,0
20240618,112600,186314460,11380,11380,11380,11380,0
20240618,112500,186314460,11380,11380,11380,11380,0
20240618,112400,186314460,11380,11380,11380,11380,0
20240618,112300,186314460,11380,11380,11380,11380,35
20240618,112200,185916160,11380,11390,11390,11380,6
20240618,112100,185847830,11390,11390,11390,11390,0
20240618,112000,185847830,11390,11390,11390,11390,0
20240618,111900,185847830,11390,11390,11390,11390,0
20240618,111800,185847830,11390,11390,11390,11390,8
20240618,111700,185756710,11390,11390,11390,11390,94
20240618,111600,184686050,11390,11390,11390,11390,16
20240618,111500,184503810,11390,11390,11390,11390,0
20240618,111400,184503810,11390,11390,11390,11390,0
20240618,111300,184503810,11390,11390,11390,11390,10
20240618,111200,184389910,11390,11390,11390,11390,0
20240618,111100,184389910,11390,11390,11390,11390,8
20240618,111000,184298790,11390,11390,11390,11390,1
20240618,110900,184287400,11390,11390,11390,11390,0
20240618,110800,184287400,11390,11390,11390,11390,0
20240618,110700,184287400,11390,11390,11390,11390,0
20240618,110600,184287400,11390,11390,11390,11390,0
20240618,110500,184287400,11390,11390,11390,11390,5
20240618,110400,184230450,11390,11390,11390,11390,0
20240618,110300,184230450,11390,11390,11390,11390,0
20240618,110200,184230450,11390,11390,11390,11390,0
20240618,110100,184230450,11390,11390,11390,11390,0
20240618,110000,184230450,11390,11390,11390,11390,60
20240618,105900,183547050,11390,11390,11390,11390,0
20240618,105800,183547050,11390,11390,11390,11390,26
20240618,105700,183250910,11390,11390,11390,11390,8
20240618,105600,183159790,11380,11380,11380,11380,0
20240618,105500,183159790,11380,11380,11380,11380,1
20240618,105400,183148410,11390,11390,11390,11390,2
20240618,105300,183125630,11380,11390,11390,11380,11
20240618,105200,183000430,11380,11380,11380,11380,1
20240618,105100,182989050,11380,11380,11380,11380,0
20240618,105000,182989050,11380,11400,11400,11380,218
20240618,104900,180507970,11420,11420,11420,11420,100
20240618,104800,179365970,11410,11410,11410,11410,10
20240618,104700,179251870,11400,11400,11400,11400,216
20240618,104600,176789470,11400,11410,11410,11400,839
20240618,104500,167224780,11410,11410,11410,11410,0
20240618,104400,167224780,11410,11410,11410,11410,31
20240618,104300,166871070,11410,11410,11410,11410,4
20240618,104200,166825430,11430,11430,11430,11430,0
20240618,104100,166825430,11430,11430,11430,11430,11
20240618,104000,166699700,11430,11420,11430,11420,124
20240618,103900,165283610,11400,11420,11420,11400,787
20240618,103800,156311790,11420,11420,11420,11420,0
20240618,103700,156311790,11420,11420,11420,11420,2
20240618,103600,156288950,11410,11420,11420,11410,129
20240618,103500,154816960,11410,11420,11420,11410,71
20240618,103400,154006290,11420,11410,11420,11410,137
20240618,103300,152442550,11400,11400,11400,11400,0
20240618,103200,152442550,11400,11400,11400,11400,569
20240618,103100,145955950,11380,11380,11380,11380,0
20240618,103000,145955950,11380,11380,11380,11380,0
20240618,102900,145955950,11380,11380,11380,11380,0
20240618,102800,145955950,11380,11380,11380,11380,278
20240618,102700,142792310,11380,11380,11380,11380,0
20240618,102600,142792310,11380,11380,11380,11380,0
20240618,102500,142792310,11380,11380,11380,11380,28
20240618,102400,142473670,11390,11390,11390,11390,200
20240618,102300,140195670,11380,11380,11380,11380,35
20240618,102200,139797370,11400,11400,11400,11400,0
20240618,102100,139797370,11400,11400,11400,11400,51
20240618,102000,139215970,11400,11400,11400,11400,54
20240618,101900,138600370,11400,11400,11400,11400,108
20240618,101800,137369170,11400,11400,11400,11400,1
20240618,101700,137357770,11380,11380,11380,11380,0
20240618,101600,137357770,11380,11380,11380,11380,325
20240618,101500,133659270,11380,11380,11380,11380,34
20240618,101400,133272350,11380,11380,11380,11380,116
20240618,101300,131952270,11370,11370,11370,11370,100
20240618,101200,130815270,11380,11380,11380,11370,1125
20240618,101100,118012880,11400,11400,11400,11400,1
20240618,101000,118001480,11400,11400,11400,11400,2
20240618,100900,117978680,11400,11400,11400,11400,2
20240618,100800,117955880,11400,11400,11400,11400,0
20240618,100700,117955880,11400,11400,11400,11400,501
20240618,100600,112244480,11380,11380,11380,11380,0
20240618,100500,112244480,11380,11380,11380,11380,0
20240618,100400,112244480,11380,11380,11380,11380,0
20240618,100300,112244480,11380,11380,11380,11370,184
20240618,100200,110151720,11380,11380,11380,11380,10
20240618,100100,110037920,11380,11380,11380,11380,35
20240618,100000,109639620,11410,11410,11410,11410,0
20240618,095900,109639620,11410,11410,11410,11410,9
20240618,095800,109536930,11410,11410,11410,11410,6
20240618,095700,109468470,11360,11410,11410,11360,651
20240618,095600,102068050,11410,11410,11410,11410,0
20240618,095500,102068050,11410,11410,11410,11400,311
20240618,095400,98519670,11410,11410,11410,11410,11
20240618,095300,98394160,11410,11380,11410,11380,20
20240618,095200,98166530,11380,11390,11390,11380,1796
20240618,095100,77727950,11390,11390,11390,11390,15
20240618,095000,77557100,11390,11390,11390,11390,0
20240618,094900,77557100,11390,11390,11390,11390,2
20240618,094800,77534320,11390,11390,11390,11390,0
20240618,094700,77534320,11390,11390,11390,11390,1
20240618,094600,77522930,11380,11380,11380,11380,0
20240618,094500,77522930,11380,11380,11380,11380,0
20240618,094400,77522930,11380,11380,11380,11380,92
20240618,094300,76475970,11380,11380,11380,11380,5
20240618,094200,76419070,11380,11380,11380,11380,10
20240618,094100,76305270,11380,11380,11380,11380,1
20240618,094000,76293890,11380,11390,11390,11380,103
20240618,093900,75120750,11360,11360,11360,11360,0
20240618,093800,75120750,11360,11360,11360,11360,30
20240618,093700,74779950,11360,11370,11370,11360,275
20240618,093600,71655910,11370,11370,11370,11370,0
20240618,093500,71655910,11370,11370,11370,11370,335
20240618,093400,67846960,11370,11370,11370,11370,165
20240618,093300,65970910,11370,11370,11370,11370,5
20240618,093200,65914060,11360,11380,11380,11360,1000
20240618,093100,54542660,11390,11390,11390,11390,21
20240618,093000,54303470,11390,11390,11390,11390,34
20240618,092900,53916210,11390,11390,11390,11390,0
20240618,092800,53916210,11390,11390,11390,11390,122
20240618,092700,52526630,11390,11380,11390,11380,33
20240618,092600,52151040,11390,11390,11390,11390,3
20240618,092500,52116870,11390,11370,11390,11360,597
20240618,092400,45333060,11370,11360,11370,11360,459
20240618,092300,40115240,11370,11370,11370,11360,308
20240618,092200,36615780,11370,11370,11370,11370,6
20240618,092100,36547560,11370,11380,11380,11370,1653
20240618,092000,17737210,11380,11390,11390,11380,306
20240618,091900,14253370,11400,11400,11400,11400,20
20240618,091800,14025370,11400,11400,11400,11400,32
20240618,091700,13660570,11400,11400,11400,11400,200
20240618,091600,11380570,11390,11400,11400,11390,153
20240618,091500,9636510,11410,11420,11420,11410,120
20240618,091400,8267080,11430,11430,11440,11430,180
20240618,091300,6208680,11430,11430,11430,11430,0
20240618,091200,6208680,11430,11430,11430,11430,1
20240618,091100,6197250,11430,11430,11430,11430,96
20240618,091000,5099970,11430,11430,11430,11430,69
20240618,090900,4311300,11430,11430,11430,11430,12
20240618,090800,4174140,11440,11440,11440,11440,0
20240618,090700,4174140,11440,11440,11440,11440,0
20240618,090600,4174140,11440,11440,11440,11440,0
20240618,090500,4174140,11440,11420,11440,11420,4
20240618,090400,4128420,11440,11440,11440,11440,1
20240618,090300,4116980,11400,11420,11420,11400,101
20240618,090200,2965540,11440,11440,11440,11440,2
20240618,090100,2942660,11450,11450,11450,11450,95
20240618,090000,1854910,11450,11450,11460,11450,162