KissMeData/066310/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,194200,377006350,9280,9280,9280,9280,1637
20240618,194100,377006350,9280,9280,9280,9280,0
20240618,194000,377006350,9280,9280,9280,9280,0
20240618,193900,377006350,9280,9280,9280,9280,0
20240618,193800,377006350,9280,9280,9280,9280,0
20240618,193700,377006350,9280,9280,9280,9280,0
20240618,193600,377006350,9280,9280,9280,9280,0
20240618,193500,377006350,9280,9280,9280,9280,0
20240618,193400,377006350,9280,9280,9280,9280,0
20240618,193300,377006350,9280,9280,9280,9280,0
20240618,193200,377006350,9280,9280,9280,9280,0
20240618,193100,377006350,9280,9280,9280,9280,0
20240618,193000,377006350,9280,9280,9280,9280,0
20240618,192900,377006350,9280,9280,9280,9280,0
20240618,192800,377006350,9280,9280,9280,9280,0
20240618,192700,377006350,9280,9280,9280,9280,0
20240618,192600,377006350,9280,9280,9280,9280,0
20240618,192500,377006350,9280,9280,9280,9280,0
20240618,192400,377006350,9280,9280,9280,9280,0
20240618,192300,377006350,9280,9280,9280,9280,0
20240618,192200,377006350,9280,9280,9280,9280,0
20240618,192100,377006350,9280,9280,9280,9280,0
20240618,192000,377006350,9280,9280,9280,9280,0
20240618,191900,377006350,9280,9280,9280,9280,0
20240618,191800,377006350,9280,9280,9280,9280,0
20240618,191700,377006350,9280,9280,9280,9280,0
20240618,191600,377006350,9280,9280,9280,9280,0
20240618,191500,377006350,9280,9280,9280,9280,0
20240618,191400,377006350,9280,9280,9280,9280,0
20240618,191300,377006350,9280,9280,9280,9280,0
20240618,191200,377006350,9280,9280,9280,9280,1637
20240618,191100,377006350,9280,9280,9280,9280,0
20240618,191000,377006350,9280,9280,9280,9280,0
20240618,190900,377006350,9280,9280,9280,9280,0
20240618,190800,377006350,9280,9280,9280,9280,0
20240618,190700,377006350,9280,9280,9280,9280,0
20240618,190600,377006350,9280,9280,9280,9280,0
20240618,190500,377006350,9280,9280,9280,9280,0
20240618,190400,377006350,9280,9280,9280,9280,0
20240618,190300,377006350,9280,9280,9280,9280,0
20240618,190200,377006350,9280,9280,9280,9280,0
20240618,190100,377006350,9280,9280,9280,9280,0
20240618,190000,377006350,9280,9280,9280,9280,0
20240618,185900,377006350,9280,9280,9280,9280,0
20240618,185800,377006350,9280,9280,9280,9280,0
20240618,185700,377006350,9280,9280,9280,9280,0
20240618,185600,377006350,9280,9280,9280,9280,0
20240618,185500,377006350,9280,9280,9280,9280,0
20240618,185400,377006350,9280,9280,9280,9280,0
20240618,185300,377006350,9280,9280,9280,9280,0
20240618,185200,377006350,9280,9280,9280,9280,0
20240618,185100,377006350,9280,9280,9280,9280,0
20240618,185000,377006350,9280,9280,9280,9280,0
20240618,184900,377006350,9280,9280,9280,9280,0
20240618,184800,377006350,9280,9280,9280,9280,0
20240618,184700,377006350,9280,9280,9280,9280,0
20240618,184600,377006350,9280,9280,9280,9280,0
20240618,184500,377006350,9280,9280,9280,9280,0
20240618,184400,377006350,9280,9280,9280,9280,0
20240618,184300,377006350,9280,9280,9280,9280,0
20240618,184200,377006350,9280,9280,9280,9280,1637
20240618,184100,377006350,9280,9280,9280,9280,0
20240618,184000,377006350,9280,9280,9280,9280,0
20240618,183900,377006350,9280,9280,9280,9280,0
20240618,183800,377006350,9280,9280,9280,9280,0
20240618,183700,377006350,9280,9280,9280,9280,0
20240618,183600,377006350,9280,9280,9280,9280,0
20240618,183500,377006350,9280,9280,9280,9280,0
20240618,183400,377006350,9280,9280,9280,9280,0
20240618,183300,377006350,9280,9280,9280,9280,0
20240618,183200,377006350,9280,9280,9280,9280,0
20240618,183100,377006350,9280,9280,9280,9280,0
20240618,183000,377006350,9280,9280,9280,9280,0
20240618,182900,377006350,9280,9280,9280,9280,0
20240618,182800,377006350,9280,9280,9280,9280,0
20240618,182700,377006350,9280,9280,9280,9280,0
20240618,182600,377006350,9280,9280,9280,9280,0
20240618,182500,377006350,9280,9280,9280,9280,0
20240618,182400,377006350,9280,9280,9280,9280,0
20240618,182300,377006350,9280,9280,9280,9280,0
20240618,182200,377006350,9280,9280,9280,9280,0
20240618,182100,377006350,9280,9280,9280,9280,0
20240618,182000,377006350,9280,9280,9280,9280,0
20240618,181900,377006350,9280,9280,9280,9280,0
20240618,181800,377006350,9280,9280,9280,9280,0
20240618,181700,377006350,9280,9280,9280,9280,0
20240618,181600,377006350,9280,9280,9280,9280,0
20240618,181500,377006350,9280,9280,9280,9280,0
20240618,181400,377006350,9280,9280,9280,9280,0
20240618,181300,377006350,9280,9280,9280,9280,0
20240618,181200,377006350,9280,9280,9280,9280,1637
20240618,181100,377006350,9280,9280,9280,9280,0
20240618,181000,377006350,9280,9280,9280,9280,0
20240618,180900,377006350,9280,9280,9280,9280,0
20240618,180800,377006350,9280,9280,9280,9280,0
20240618,180700,377006350,9280,9280,9280,9280,0
20240618,180600,377006350,9280,9280,9280,9280,0
20240618,180500,377006350,9280,9280,9280,9280,0
20240618,180400,377006350,9280,9280,9280,9280,0
20240618,180300,377006350,9280,9280,9280,9280,0
20240618,180200,377006350,9280,9280,9280,9280,0
20240618,180100,377006350,9280,9280,9280,9280,0
20240618,180000,377006350,9280,9280,9280,9280,0
20240618,175900,377006350,9280,9280,9280,9280,0
20240618,175800,377006350,9280,9280,9280,9280,0
20240618,175700,377006350,9280,9280,9280,9280,0
20240618,175600,377006350,9280,9280,9280,9280,0
20240618,175500,377006350,9280,9280,9280,9280,0
20240618,175400,377006350,9280,9280,9280,9280,0
20240618,175300,377006350,9280,9280,9280,9280,0
20240618,175200,377006350,9280,9280,9280,9280,0
20240618,175100,377006350,9280,9280,9280,9280,0
20240618,175000,377006350,9280,9280,9280,9280,0
20240618,174900,377006350,9280,9280,9280,9280,0
20240618,174800,377006350,9280,9280,9280,9280,0
20240618,174700,377006350,9280,9280,9280,9280,0
20240618,174600,377006350,9280,9280,9280,9280,0
20240618,174500,377006350,9280,9280,9280,9280,0
20240618,174400,377006350,9280,9280,9280,9280,0
20240618,174300,377006350,9280,9280,9280,9280,0
20240618,174200,377006350,9280,9280,9280,9280,1637
20240618,174100,377006350,9280,9280,9280,9280,0
20240618,174000,377006350,9280,9280,9280,9280,0
20240618,173900,377006350,9280,9280,9280,9280,0
20240618,173800,377006350,9280,9280,9280,9280,0
20240618,173700,377006350,9280,9280,9280,9280,0
20240618,173600,377006350,9280,9280,9280,9280,0
20240618,173500,377006350,9280,9280,9280,9280,0
20240618,173400,377006350,9280,9280,9280,9280,0
20240618,173300,377006350,9280,9280,9280,9280,0
20240618,173200,377006350,9280,9280,9280,9280,0
20240618,173100,377006350,9280,9280,9280,9280,0
20240618,173000,377006350,9280,9280,9280,9280,0
20240618,172900,377006350,9280,9280,9280,9280,0
20240618,172800,377006350,9280,9280,9280,9280,0
20240618,172700,377006350,9280,9280,9280,9280,0
20240618,172600,377006350,9280,9280,9280,9280,0
20240618,172500,377006350,9280,9280,9280,9280,0
20240618,172400,377006350,9280,9280,9280,9280,0
20240618,172300,377006350,9280,9280,9280,9280,0
20240618,172200,377006350,9280,9280,9280,9280,0
20240618,172100,377006350,9280,9280,9280,9280,0
20240618,172000,377006350,9280,9280,9280,9280,0
20240618,171900,377006350,9280,9280,9280,9280,0
20240618,171800,377006350,9280,9280,9280,9280,0
20240618,171700,377006350,9280,9280,9280,9280,0
20240618,171600,377006350,9280,9280,9280,9280,0
20240618,171500,377006350,9280,9280,9280,9280,0
20240618,171400,377006350,9280,9280,9280,9280,0
20240618,171300,377006350,9280,9280,9280,9280,0
20240618,171200,377006350,9280,9280,9280,9280,1637
20240618,171100,377006350,9280,9280,9280,9280,0
20240618,171000,377006350,9280,9280,9280,9280,0
20240618,170900,377006350,9280,9280,9280,9280,0
20240618,170800,377006350,9280,9280,9280,9280,0
20240618,170700,377006350,9280,9280,9280,9280,0
20240618,170600,377006350,9280,9280,9280,9280,0
20240618,170500,377006350,9280,9280,9280,9280,0
20240618,170400,377006350,9280,9280,9280,9280,0
20240618,170300,377006350,9280,9280,9280,9280,0
20240618,170200,377006350,9280,9280,9280,9280,0
20240618,170100,377006350,9280,9280,9280,9280,0
20240618,170000,377006350,9280,9280,9280,9280,0
20240618,165900,377006350,9280,9280,9280,9280,0
20240618,165800,377006350,9280,9280,9280,9280,0
20240618,165700,377006350,9280,9280,9280,9280,0
20240618,165600,377006350,9280,9280,9280,9280,0
20240618,165500,377006350,9280,9280,9280,9280,0
20240618,165400,377006350,9280,9280,9280,9280,0
20240618,165300,377006350,9280,9280,9280,9280,0
20240618,165200,377006350,9280,9280,9280,9280,0
20240618,165100,377006350,9280,9280,9280,9280,0
20240618,165000,377006350,9280,9280,9280,9280,0
20240618,164900,377006350,9280,9280,9280,9280,0
20240618,164800,377006350,9280,9280,9280,9280,0
20240618,164700,377006350,9280,9280,9280,9280,0
20240618,164600,377006350,9280,9280,9280,9280,0
20240618,164500,377006350,9280,9280,9280,9280,0
20240618,164400,377006350,9280,9280,9280,9280,0
20240618,164300,377006350,9280,9280,9280,9280,0
20240618,164200,377006350,9280,9280,9280,9280,1637
20240618,164100,377006350,9280,9280,9280,9280,0
20240618,164000,377006350,9280,9280,9280,9280,0
20240618,163900,377006350,9280,9280,9280,9280,0
20240618,163800,377006350,9280,9280,9280,9280,0
20240618,163700,377006350,9280,9280,9280,9280,0
20240618,163600,377006350,9280,9280,9280,9280,0
20240618,163500,377006350,9280,9280,9280,9280,0
20240618,163400,377006350,9280,9280,9280,9280,0
20240618,163300,377006350,9280,9280,9280,9280,0
20240618,163200,377006350,9280,9280,9280,9280,0
20240618,163100,377006350,9280,9280,9280,9280,0
20240618,163000,377006350,9280,9280,9280,9280,0
20240618,162900,377006350,9280,9280,9280,9280,0
20240618,162800,377006350,9280,9280,9280,9280,0
20240618,162700,377006350,9280,9280,9280,9280,0
20240618,162600,377006350,9280,9280,9280,9280,0
20240618,162500,377006350,9280,9280,9280,9280,0
20240618,162400,377006350,9280,9280,9280,9280,0
20240618,162300,377006350,9280,9280,9280,9280,0
20240618,162200,377006350,9280,9280,9280,9280,0
20240618,162100,377006350,9280,9280,9280,9280,0
20240618,162000,377006350,9280,9280,9280,9280,0
20240618,161900,377006350,9280,9280,9280,9280,0
20240618,161800,377006350,9280,9280,9280,9280,0
20240618,161700,377006350,9280,9280,9280,9280,0
20240618,161600,377006350,9280,9280,9280,9280,0
20240618,161500,377006350,9280,9280,9280,9280,0
20240618,161400,377006350,9280,9280,9280,9280,0
20240618,161300,377006350,9280,9280,9280,9280,0
20240618,161200,377006350,9280,9280,9280,9280,1637
20240618,161100,377006350,9280,9280,9280,9280,0
20240618,161000,377006350,9280,9280,9280,9280,0
20240618,160900,377006350,9280,9280,9280,9280,0
20240618,160800,377006350,9280,9280,9280,9280,0
20240618,160700,377006350,9280,9280,9280,9280,0
20240618,160600,377006350,9280,9280,9280,9280,0
20240618,160500,377006350,9280,9280,9280,9280,0
20240618,160400,377006350,9280,9280,9280,9280,0
20240618,160300,377006350,9280,9280,9280,9280,0
20240618,160200,377006350,9280,9280,9280,9280,0
20240618,160100,377006350,9280,9280,9280,9280,0
20240618,160000,377006350,9280,9280,9280,9280,0
20240618,155900,377006350,9280,9280,9280,9280,0
20240618,155800,377006350,9280,9280,9280,9280,0
20240618,155700,377006350,9280,9280,9280,9280,0
20240618,155600,377006350,9280,9280,9280,9280,0
20240618,155500,377006350,9280,9280,9280,9280,0
20240618,155400,377006350,9280,9280,9280,9280,0
20240618,155300,377006350,9280,9280,9280,9280,0
20240618,155200,377006350,9280,9280,9280,9280,0
20240618,155100,377006350,9280,9280,9280,9280,0
20240618,155000,377006350,9280,9280,9280,9280,0
20240618,154900,377006350,9280,9280,9280,9280,0
20240618,154800,377006350,9280,9280,9280,9280,0
20240618,154700,377006350,9280,9280,9280,9280,0
20240618,154600,377006350,9280,9280,9280,9280,0
20240618,154500,377006350,9280,9280,9280,9280,0
20240618,154400,377006350,9280,9280,9280,9280,0
20240618,154300,377006350,9280,9280,9280,9280,0
20240618,154200,377006350,9280,9280,9280,9280,1637
20240618,154100,377006350,9280,9280,9280,9280,0
20240618,154000,377006350,9280,9280,9280,9280,0
20240618,153900,377006350,9280,9280,9280,9280,0
20240618,153800,377006350,9280,9280,9280,9280,0
20240618,153700,377006350,9280,9280,9280,9280,0
20240618,153600,377006350,9280,9280,9280,9280,0
20240618,153500,377006350,9280,9280,9280,9280,0
20240618,153400,377006350,9280,9280,9280,9280,0
20240618,153300,377006350,9280,9280,9280,9280,0
20240618,153200,377006350,9280,9280,9280,9280,0
20240618,153100,377006350,9280,9280,9280,9280,0
20240618,153000,377006350,9280,9280,9280,9280,1637
20240618,152900,361814990,9220,9220,9220,9220,0
20240618,152800,361814990,9220,9220,9220,9220,0
20240618,152700,361814990,9220,9220,9220,9220,0
20240618,152600,361814990,9220,9220,9220,9220,0
20240618,152500,361814990,9220,9220,9220,9220,0
20240618,152400,361814990,9220,9220,9220,9220,0
20240618,152300,361814990,9220,9220,9220,9220,0
20240618,152200,361814990,9220,9220,9220,9220,0
20240618,152100,361814990,9220,9220,9220,9220,0
20240618,152000,361814990,9220,9220,9220,9220,0
20240618,151900,361814990,9220,9240,9240,9220,74
20240618,151800,361131310,9240,9230,9240,9230,119
20240618,151700,360032040,9240,9240,9240,9240,0
20240618,151600,360032040,9240,9240,9240,9230,53
20240618,151500,359542410,9240,9240,9240,9240,3
20240618,151400,359514690,9250,9250,9250,9250,0
20240618,151300,359514690,9250,9250,9250,9250,17
20240618,151200,359357440,9250,9250,9250,9250,0
20240618,151100,359357440,9250,9250,9250,9250,1
20240618,151000,359348190,9250,9230,9250,9220,3174
20240618,150900,329994270,9240,9230,9240,9230,14
20240618,150800,329865000,9240,9240,9240,9240,1
20240618,150700,329855760,9240,9240,9240,9240,0
20240618,150600,329855760,9240,9240,9240,9240,0
20240618,150500,329855760,9240,9240,9240,9240,38
20240618,150400,329504640,9240,9240,9240,9240,0
20240618,150300,329504640,9240,9240,9240,9240,0
20240618,150200,329504640,9240,9240,9240,9240,35
20240618,150100,329181240,9250,9250,9250,9250,6
20240618,150000,329125740,9210,9210,9210,9210,0
20240618,145900,329125740,9210,9210,9210,9210,0
20240618,145800,329125740,9210,9210,9210,9210,0
20240618,145700,329125740,9210,9250,9250,9210,272
20240618,145600,326620240,9250,9250,9250,9250,0
20240618,145500,326620240,9250,9250,9250,9250,0
20240618,145400,326620240,9250,9250,9250,9250,0
20240618,145300,326620240,9250,9250,9250,9250,9
20240618,145200,326536990,9240,9230,9240,9230,33
20240618,145100,326232230,9230,9240,9240,9230,165
20240618,145000,324707950,9240,9240,9240,9240,7
20240618,144900,324643270,9250,9250,9250,9250,0
20240618,144800,324643270,9250,9250,9250,9250,1
20240618,144700,324634020,9250,9250,9250,9250,0
20240618,144600,324634020,9250,9250,9250,9250,0
20240618,144500,324634020,9250,9250,9250,9250,104
20240618,144400,323672020,9260,9260,9260,9260,0
20240618,144300,323672020,9260,9260,9260,9260,14
20240618,144200,323542380,9260,9260,9260,9260,0
20240618,144100,323542380,9260,9260,9260,9260,0
20240618,144000,323542380,9260,9260,9260,9260,10
20240618,143900,323449780,9260,9260,9260,9260,0
20240618,143800,323449780,9260,9260,9260,9260,0
20240618,143700,323449780,9260,9260,9260,9260,0
20240618,143600,323449780,9260,9260,9260,9260,0
20240618,143500,323449780,9260,9260,9260,9260,39
20240618,143400,323088640,9250,9250,9250,9250,0
20240618,143300,323088640,9250,9250,9250,9250,1
20240618,143200,323079390,9250,9250,9250,9250,0
20240618,143100,323079390,9250,9250,9250,9250,10
20240618,143000,322986890,9250,9250,9250,9250,0
20240618,142900,322986890,9250,9250,9250,9250,4
20240618,142800,322949890,9260,9260,9260,9260,0
20240618,142700,322949890,9260,9260,9260,9260,0
20240618,142600,322949890,9260,9260,9260,9260,0
20240618,142500,322949890,9260,9260,9260,9260,0
20240618,142400,322949890,9260,9260,9260,9260,0
20240618,142300,322949890,9260,9260,9260,9260,0
20240618,142200,322949890,9260,9260,9260,9260,0
20240618,142100,322949890,9260,9260,9260,9260,0
20240618,142000,322949890,9260,9260,9260,9260,0
20240618,141900,322949890,9260,9260,9260,9260,0
20240618,141800,322949890,9260,9260,9260,9260,0
20240618,141700,322949890,9260,9260,9260,9260,0
20240618,141600,322949890,9260,9260,9260,9260,0
20240618,141500,322949890,9260,9260,9260,9260,187
20240618,141400,321218270,9270,9270,9270,9270,0
20240618,141300,321218270,9270,9270,9270,9270,0
20240618,141200,321218270,9270,9270,9270,9270,0
20240618,141100,321218270,9270,9270,9270,9270,0
20240618,141000,321218270,9270,9270,9270,9270,0
20240618,140900,321218270,9270,9270,9270,9270,0
20240618,140800,321218270,9270,9260,9270,9260,14
20240618,140700,321088560,9250,9250,9250,9250,66
20240618,140600,320478060,9250,9250,9250,9250,25
20240618,140500,320246810,9240,9240,9240,9240,0
20240618,140400,320246810,9240,9240,9240,9240,4
20240618,140300,320209850,9250,9250,9250,9250,0
20240618,140200,320209850,9250,9250,9250,9250,0
20240618,140100,320209850,9250,9250,9250,9250,0
20240618,140000,320209850,9250,9250,9250,9250,4
20240618,135900,320172850,9250,9250,9250,9250,0
20240618,135800,320172850,9250,9250,9250,9250,0
20240618,135700,320172850,9250,9250,9250,9250,0
20240618,135600,320172850,9250,9250,9250,9250,0
20240618,135500,320172850,9250,9250,9250,9250,0
20240618,135400,320172850,9250,9250,9250,9250,144
20240618,135300,318840850,9270,9270,9270,9270,2
20240618,135200,318822310,9260,9260,9260,9260,0
20240618,135100,318822310,9260,9260,9260,9260,18
20240618,135000,318655630,9250,9250,9250,9250,0
20240618,134900,318655630,9250,9250,9250,9250,0
20240618,134800,318655630,9250,9250,9250,9250,0
20240618,134700,318655630,9250,9250,9250,9250,0
20240618,134600,318655630,9250,9250,9250,9250,0
20240618,134500,318655630,9250,9250,9250,9250,0
20240618,134400,318655630,9250,9250,9250,9250,17
20240618,134300,318498380,9250,9250,9250,9250,0
20240618,134200,318498380,9250,9250,9250,9250,0
20240618,134100,318498380,9250,9250,9250,9250,0
20240618,134000,318498380,9250,9250,9250,9250,0
20240618,133900,318498380,9250,9250,9250,9250,0
20240618,133800,318498380,9250,9250,9250,9250,153
20240618,133700,317083130,9250,9250,9250,9250,10
20240618,133600,316990630,9250,9250,9250,9250,0
20240618,133500,316990630,9250,9250,9250,9250,0
20240618,133400,316990630,9250,9250,9250,9250,0
20240618,133300,316990630,9250,9250,9250,9250,0
20240618,133200,316990630,9250,9250,9250,9250,25
20240618,133100,316759380,9250,9250,9250,9250,0
20240618,133000,316759380,9250,9250,9250,9250,1
20240618,132900,316750130,9240,9240,9240,9240,0
20240618,132800,316750130,9240,9240,9240,9240,15
20240618,132700,316611530,9240,9240,9240,9240,0
20240618,132600,316611530,9240,9240,9240,9240,0
20240618,132500,316611530,9240,9240,9240,9240,5
20240618,132400,316565330,9240,9240,9240,9240,0
20240618,132300,316565330,9240,9240,9240,9240,62
20240618,132200,315992450,9240,9240,9240,9240,0
20240618,132100,315992450,9240,9240,9240,9240,0
20240618,132000,315992450,9240,9240,9240,9240,0
20240618,131900,315992450,9240,9240,9240,9240,0
20240618,131800,315992450,9240,9240,9240,9240,440
20240618,131700,311926850,9240,9240,9240,9240,1
20240618,131600,311917610,9210,9210,9210,9210,0
20240618,131500,311917610,9210,9210,9210,9210,0
20240618,131400,311917610,9210,9210,9210,9210,87
20240618,131300,311116340,9210,9210,9210,9210,0
20240618,131200,311116340,9210,9210,9210,9210,200
20240618,131100,309274340,9230,9210,9230,9210,201
20240618,131000,307423110,9220,9210,9220,9210,357
20240618,130900,304134910,9200,9200,9200,9200,0
20240618,130800,304134910,9200,9200,9200,9200,10
20240618,130700,304042910,9200,9200,9200,9200,0
20240618,130600,304042910,9200,9200,9200,9200,54
20240618,130500,303546110,9200,9200,9200,9200,0
20240618,130400,303546110,9200,9200,9200,9200,1
20240618,130300,303536910,9200,9200,9200,9200,15
20240618,130200,303398910,9200,9200,9200,9200,0
20240618,130100,303398910,9200,9200,9200,9200,0
20240618,130000,303398910,9200,9200,9200,9200,20
20240618,125900,303214910,9240,9240,9240,9240,0
20240618,125800,303214910,9240,9240,9240,9240,0
20240618,125700,303214910,9240,9240,9240,9240,0
20240618,125600,303214910,9240,9240,9240,9240,0
20240618,125500,303214910,9240,9240,9240,9240,0
20240618,125400,303214910,9240,9240,9240,9240,0
20240618,125300,303214910,9240,9240,9240,9240,0
20240618,125200,303214910,9240,9240,9240,9240,0
20240618,125100,303214910,9240,9240,9240,9240,0
20240618,125000,303214910,9240,9240,9240,9240,0
20240618,124900,303214910,9240,9240,9240,9240,0
20240618,124800,303214910,9240,9240,9240,9240,0
20240618,124700,303214910,9240,9240,9240,9240,480
20240618,124600,298779710,9240,9240,9240,9240,0
20240618,124500,298779710,9240,9240,9240,9240,0
20240618,124400,298779710,9240,9240,9240,9240,2
20240618,124300,298761230,9240,9230,9240,9230,2
20240618,124200,298742760,9180,9240,9240,9180,3258
20240618,124100,268645110,9240,9250,9250,9240,1052
20240618,124000,258924530,9260,9260,9260,9260,0
20240618,123900,258924530,9260,9260,9260,9260,0
20240618,123800,258924530,9260,9260,9260,9260,0
20240618,123700,258924530,9260,9260,9260,9260,0
20240618,123600,258924530,9260,9260,9260,9260,0
20240618,123500,258924530,9260,9260,9260,9260,17
20240618,123400,258767110,9250,9250,9250,9250,2
20240618,123300,258748610,9260,9260,9260,9260,0
20240618,123200,258748610,9260,9260,9260,9260,0
20240618,123100,258748610,9260,9260,9260,9260,0
20240618,123000,258748610,9260,9260,9260,9260,0
20240618,122900,258748610,9260,9260,9260,9260,0
20240618,122800,258748610,9260,9260,9260,9260,0
20240618,122700,258748610,9260,9260,9260,9260,12
20240618,122600,258637490,9260,9260,9260,9260,0
20240618,122500,258637490,9260,9260,9260,9260,0
20240618,122400,258637490,9260,9260,9260,9260,0
20240618,122300,258637490,9260,9260,9260,9260,6
20240618,122200,258581930,9260,9260,9260,9260,0
20240618,122100,258581930,9260,9260,9260,9260,0
20240618,122000,258581930,9260,9260,9260,9260,0
20240618,121900,258581930,9260,9260,9260,9260,0
20240618,121800,258581930,9260,9260,9260,9260,27
20240618,121700,258331910,9270,9270,9270,9270,0
20240618,121600,258331910,9270,9270,9270,9270,0
20240618,121500,258331910,9270,9270,9270,9270,0
20240618,121400,258331910,9270,9270,9270,9270,0
20240618,121300,258331910,9270,9270,9270,9270,0
20240618,121200,258331910,9270,9260,9270,9260,4
20240618,121100,258294840,9270,9270,9270,9270,0
20240618,121000,258294840,9270,9270,9270,9270,0
20240618,120900,258294840,9270,9270,9270,9270,0
20240618,120800,258294840,9270,9250,9270,9250,1013
20240618,120700,248906210,9240,9240,9240,9240,0
20240618,120600,248906210,9240,9240,9240,9240,17
20240618,120500,248749130,9250,9250,9250,9250,0
20240618,120400,248749130,9250,9240,9250,9240,39
20240618,120300,248388430,9240,9240,9240,9240,0
20240618,120200,248388430,9240,9240,9240,9240,0
20240618,120100,248388430,9240,9240,9240,9240,0
20240618,120000,248388430,9240,9240,9240,9240,0
20240618,115900,248388430,9240,9240,9240,9240,0
20240618,115800,248388430,9240,9240,9240,9240,0
20240618,115700,248388430,9240,9240,9240,9240,0
20240618,115600,248388430,9240,9240,9240,9240,0
20240618,115500,248388430,9240,9240,9240,9240,0
20240618,115400,248388430,9240,9240,9240,9240,360
20240618,115300,245062030,9250,9250,9250,9250,163
20240618,115200,243554280,9250,9250,9250,9250,1
20240618,115100,243545030,9240,9240,9240,9240,50
20240618,115000,243083030,9240,9240,9240,9240,100
20240618,114900,242159030,9250,9250,9250,9250,38
20240618,114800,241807530,9240,9230,9240,9230,430
20240618,114700,237835880,9230,9230,9230,9230,36
20240618,114600,237503600,9230,9230,9230,9230,0
20240618,114500,237503600,9230,9230,9230,9230,1
20240618,114400,237494370,9200,9200,9200,9200,0
20240618,114300,237494370,9200,9200,9200,9200,0
20240618,114200,237494370,9200,9200,9200,9200,0
20240618,114100,237494370,9200,9200,9200,9200,0
20240618,114000,237494370,9200,9190,9200,9190,17
20240618,113900,237338020,9190,9190,9190,9190,0
20240618,113800,237338020,9190,9190,9190,9190,0
20240618,113700,237338020,9190,9190,9190,9190,0
20240618,113600,237338020,9190,9190,9190,9190,0
20240618,113500,237338020,9190,9190,9190,9190,0
20240618,113400,237338020,9190,9190,9190,9190,0
20240618,113300,237338020,9190,9190,9190,9190,61
20240618,113200,236777430,9220,9220,9220,9220,0
20240618,113100,236777430,9220,9220,9220,9220,0
20240618,113000,236777430,9220,9210,9220,9210,3
20240618,112900,236749790,9210,9210,9210,9210,0
20240618,112800,236749790,9210,9200,9210,9200,10
20240618,112700,236657720,9190,9190,9190,9190,0
20240618,112600,236657720,9190,9190,9190,9190,15
20240618,112500,236519870,9190,9190,9190,9190,0
20240618,112400,236519870,9190,9190,9190,9190,0
20240618,112300,236519870,9190,9190,9190,9190,0
20240618,112200,236519870,9190,9210,9210,9190,289
20240618,112100,233860180,9230,9230,9230,9230,2
20240618,112000,233841720,9240,9240,9240,9240,0
20240618,111900,233841720,9240,9240,9240,9240,36
20240618,111800,233509080,9230,9230,9230,9230,0
20240618,111700,233509080,9230,9230,9230,9230,0
20240618,111600,233509080,9230,9240,9240,9210,5
20240618,111500,233462980,9210,9210,9210,9210,0
20240618,111400,233462980,9210,9210,9210,9210,0
20240618,111300,233462980,9210,9230,9230,9210,16
20240618,111200,233315340,9230,9230,9230,9230,0
20240618,111100,233315340,9230,9230,9230,9230,0
20240618,111000,233315340,9230,9230,9230,9230,0
20240618,110900,233315340,9230,9230,9230,9230,0
20240618,110800,233315340,9230,9230,9230,9230,0
20240618,110700,233315340,9230,9230,9230,9230,0
20240618,110600,233315340,9230,9230,9230,9230,0
20240618,110500,233315340,9230,9230,9230,9230,0
20240618,110400,233315340,9230,9230,9230,9230,0
20240618,110300,233315340,9230,9230,9230,9230,0
20240618,110200,233315340,9230,9230,9230,9230,20
20240618,110100,233130740,9220,9220,9220,9220,0
20240618,110000,233130740,9220,9220,9220,9220,0
20240618,105900,233130740,9220,9220,9220,9220,0
20240618,105800,233130740,9220,9220,9220,9220,5
20240618,105700,233084640,9220,9220,9220,9220,10
20240618,105600,232992440,9210,9210,9210,9210,0
20240618,105500,232992440,9210,9210,9210,9210,1
20240618,105400,232983230,9220,9220,9220,9220,27
20240618,105300,232734290,9220,9220,9220,9220,0
20240618,105200,232734290,9220,9220,9220,9220,5
20240618,105100,232688190,9230,9230,9230,9230,0
20240618,105000,232688190,9230,9230,9230,9230,0
20240618,104900,232688190,9230,9230,9230,9230,0
20240618,104800,232688190,9230,9220,9230,9220,13
20240618,104700,232568230,9220,9220,9220,9220,0
20240618,104600,232568230,9220,9220,9220,9220,3
20240618,104500,232540570,9220,9220,9220,9220,0
20240618,104400,232540570,9220,9220,9220,9220,300
20240618,104300,229774570,9230,9230,9230,9230,6
20240618,104200,229719190,9230,9230,9230,9230,0
20240618,104100,229719190,9230,9230,9230,9230,84
20240618,104000,228943870,9230,9230,9230,9230,100
20240618,103900,228020870,9240,9240,9240,9240,11
20240618,103800,227919230,9220,9220,9220,9220,0
20240618,103700,227919230,9220,9220,9220,9220,0
20240618,103600,227919230,9220,9220,9220,9220,0
20240618,103500,227919230,9220,9220,9220,9220,0
20240618,103400,227919230,9220,9220,9220,9220,0
20240618,103300,227919230,9220,9220,9220,9220,0
20240618,103200,227919230,9220,9220,9220,9220,0
20240618,103100,227919230,9220,9220,9220,9220,10
20240618,103000,227827030,9250,9250,9250,9250,0
20240618,102900,227827030,9250,9250,9250,9250,0
20240618,102800,227827030,9250,9250,9250,9250,0
20240618,102700,227827030,9250,9250,9250,9250,0
20240618,102600,227827030,9250,9250,9250,9250,49
20240618,102500,227373780,9270,9270,9270,9270,0
20240618,102400,227373780,9270,9270,9270,9270,2
20240618,102300,227355240,9260,9260,9260,9250,17
20240618,102200,227197880,9230,9220,9230,9220,204
20240618,102100,225316840,9220,9220,9220,9220,0
20240618,102000,225316840,9220,9220,9220,9220,6
20240618,101900,225261520,9220,9220,9220,9220,0
20240618,101800,225261520,9220,9220,9220,9210,231
20240618,101700,223133000,9220,9220,9220,9220,0
20240618,101600,223133000,9220,9220,9220,9220,38
20240618,101500,222782640,9220,9220,9230,9210,818
20240618,101400,215232770,9210,9210,9210,9210,0
20240618,101300,215232770,9210,9210,9210,9210,0
20240618,101200,215232770,9210,9210,9210,9210,8
20240618,101100,215159090,9210,9210,9210,9210,4
20240618,101000,215122250,9210,9240,9240,9210,111
20240618,100900,214097060,9240,9230,9240,9230,12
20240618,100800,213986280,9230,9230,9250,9230,28
20240618,100700,213727660,9230,9260,9260,9230,10
20240618,100600,213635330,9230,9230,9230,9230,0
20240618,100500,213635330,9230,9230,9230,9230,0
20240618,100400,213635330,9230,9230,9230,9230,21
20240618,100300,213441500,9270,9270,9270,9270,0
20240618,100200,213441500,9270,9270,9270,9270,0
20240618,100100,213441500,9270,9270,9270,9270,0
20240618,100000,213441500,9270,9220,9270,9210,792
20240618,095900,206146690,9280,9280,9280,9280,0
20240618,095800,206146690,9280,9280,9280,9280,1
20240618,095700,206137410,9250,9240,9250,9240,186
20240618,095600,204417100,9240,9190,9240,9190,228
20240618,095500,202312730,9150,9150,9150,9150,4
20240618,095400,202276130,9180,9170,9180,9150,32
20240618,095300,201983080,9190,9200,9230,9140,133
20240618,095200,200764100,9200,9130,9200,9070,2911
20240618,095100,174157970,9120,9240,9240,9050,1333
20240618,095000,162026290,9250,9260,9260,9250,640
20240618,094900,156105090,9320,9320,9320,9320,1
20240618,094800,156095770,9270,9320,9320,9270,548
20240618,094700,151000200,9320,9320,9330,9320,172
20240618,094600,149397150,9320,9330,9330,9320,143
20240618,094500,148063960,9330,9330,9330,9330,153
20240618,094400,146636470,9350,9340,9350,9340,200
20240618,094300,144767210,9340,9330,9340,9330,5
20240618,094200,144720530,9330,9320,9330,9310,528
20240618,094100,139794800,9330,9330,9330,9330,2
20240618,094000,139776140,9320,9330,9330,9320,144
20240618,093900,138433300,9360,9360,9360,9360,1
20240618,093800,138423940,9360,9340,9360,9340,506
20240618,093700,133692700,9340,9340,9340,9340,125
20240618,093600,132525200,9340,9320,9350,9310,819
20240618,093500,124868350,9360,9360,9360,9320,127
20240618,093400,123684470,9360,9330,9380,9330,652
20240618,093300,117596460,9330,9390,9390,9310,269
20240618,093200,115079290,9390,9400,9430,9250,1245
20240618,093100,103444570,9400,9260,9400,9210,4968
20240618,093000,57071040,9260,9230,9260,9230,1463
20240618,092900,43534180,9240,9170,9250,9170,1659
20240618,092800,28236640,9180,9170,9180,9170,101
20240618,092700,27310460,9170,9120,9170,9120,159
20240618,092600,25857830,9170,9130,9170,9130,782
20240618,092500,18712500,9130,9120,9130,9120,107
20240618,092400,17736610,9120,9120,9120,9120,0
20240618,092300,17736610,9120,9120,9120,9120,11
20240618,092200,17636290,9140,9140,9140,9140,0
20240618,092100,17636290,9140,9140,9140,9140,0
20240618,092000,17636290,9140,9140,9140,9140,0
20240618,091900,17636290,9140,9140,9140,9140,0
20240618,091800,17636290,9140,9140,9140,9140,1
20240618,091700,17627150,9050,9050,9050,9050,201
20240618,091600,15808100,9140,9140,9140,9140,0
20240618,091500,15808100,9140,9140,9140,9140,0
20240618,091400,15808100,9140,9140,9140,9140,500
20240618,091300,11238100,9140,9140,9140,9140,0
20240618,091200,11238100,9140,9140,9140,9140,0
20240618,091100,11238100,9140,9140,9140,9140,0
20240618,091000,11238100,9140,9130,9140,9130,33
20240618,090900,10936600,9140,9140,9140,9140,0
20240618,090800,10936600,9140,9140,9140,9140,0
20240618,090700,10936600,9140,9140,9140,9140,0
20240618,090600,10936600,9140,9140,9140,9140,0
20240618,090500,10936600,9140,9140,9140,9140,0
20240618,090400,10936600,9140,9130,9140,9130,166
20240618,090300,9421010,9050,9050,9050,9050,0
20240618,090200,9421010,9050,9050,9050,9050,10
20240618,090100,9330510,9050,9060,9060,9050,2
20240618,090000,9312400,9050,9050,9050,9050,1024