KissMeData/099430/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,200200,2775289130,6120,6120,6120,6120,10991
20240718,200100,2775289130,6120,6120,6120,6120,0
20240718,200000,2775289130,6120,6120,6120,6120,0
20240718,195900,2775289130,6120,6120,6120,6120,0
20240718,195800,2775289130,6120,6120,6120,6120,0
20240718,195700,2775289130,6120,6120,6120,6120,0
20240718,195600,2775289130,6120,6120,6120,6120,0
20240718,195500,2775289130,6120,6120,6120,6120,0
20240718,195400,2775289130,6120,6120,6120,6120,0
20240718,195300,2775289130,6120,6120,6120,6120,0
20240718,195200,2775289130,6120,6120,6120,6120,0
20240718,195100,2775289130,6120,6120,6120,6120,0
20240718,195000,2775289130,6120,6120,6120,6120,0
20240718,194900,2775289130,6120,6120,6120,6120,0
20240718,194800,2775289130,6120,6120,6120,6120,0
20240718,194700,2775289130,6120,6120,6120,6120,0
20240718,194600,2775289130,6120,6120,6120,6120,0
20240718,194500,2775289130,6120,6120,6120,6120,0
20240718,194400,2775289130,6120,6120,6120,6120,0
20240718,194300,2775289130,6120,6120,6120,6120,0
20240718,194200,2775289130,6120,6120,6120,6120,0
20240718,194100,2775289130,6120,6120,6120,6120,0
20240718,194000,2775289130,6120,6120,6120,6120,0
20240718,193900,2775289130,6120,6120,6120,6120,0
20240718,193800,2775289130,6120,6120,6120,6120,0
20240718,193700,2775289130,6120,6120,6120,6120,0
20240718,193600,2775289130,6120,6120,6120,6120,0
20240718,193500,2775289130,6120,6120,6120,6120,0
20240718,193400,2775289130,6120,6120,6120,6120,0
20240718,193300,2775289130,6120,6120,6120,6120,0
20240718,193200,2775289130,6120,6120,6120,6120,10991
20240718,193100,2775289130,6120,6120,6120,6120,0
20240718,193000,2775289130,6120,6120,6120,6120,0
20240718,192900,2775289130,6120,6120,6120,6120,0
20240718,192800,2775289130,6120,6120,6120,6120,0
20240718,192700,2775289130,6120,6120,6120,6120,0
20240718,192600,2775289130,6120,6120,6120,6120,0
20240718,192500,2775289130,6120,6120,6120,6120,0
20240718,192400,2775289130,6120,6120,6120,6120,0
20240718,192300,2775289130,6120,6120,6120,6120,0
20240718,192200,2775289130,6120,6120,6120,6120,0
20240718,192100,2775289130,6120,6120,6120,6120,0
20240718,192000,2775289130,6120,6120,6120,6120,0
20240718,191900,2775289130,6120,6120,6120,6120,0
20240718,191800,2775289130,6120,6120,6120,6120,0
20240718,191700,2775289130,6120,6120,6120,6120,0
20240718,191600,2775289130,6120,6120,6120,6120,0
20240718,191500,2775289130,6120,6120,6120,6120,0
20240718,191400,2775289130,6120,6120,6120,6120,0
20240718,191300,2775289130,6120,6120,6120,6120,0
20240718,191200,2775289130,6120,6120,6120,6120,0
20240718,191100,2775289130,6120,6120,6120,6120,0
20240718,191000,2775289130,6120,6120,6120,6120,0
20240718,190900,2775289130,6120,6120,6120,6120,0
20240718,190800,2775289130,6120,6120,6120,6120,0
20240718,190700,2775289130,6120,6120,6120,6120,0
20240718,190600,2775289130,6120,6120,6120,6120,0
20240718,190500,2775289130,6120,6120,6120,6120,0
20240718,190400,2775289130,6120,6120,6120,6120,0
20240718,190300,2775289130,6120,6120,6120,6120,0
20240718,190200,2775289130,6120,6120,6120,6120,10991
20240718,190100,2775289130,6120,6120,6120,6120,0
20240718,190000,2775289130,6120,6120,6120,6120,0
20240718,185900,2775289130,6120,6120,6120,6120,0
20240718,185800,2775289130,6120,6120,6120,6120,0
20240718,185700,2775289130,6120,6120,6120,6120,0
20240718,185600,2775289130,6120,6120,6120,6120,0
20240718,185500,2775289130,6120,6120,6120,6120,0
20240718,185400,2775289130,6120,6120,6120,6120,0
20240718,185300,2775289130,6120,6120,6120,6120,0
20240718,185200,2775289130,6120,6120,6120,6120,0
20240718,185100,2775289130,6120,6120,6120,6120,0
20240718,185000,2775289130,6120,6120,6120,6120,0
20240718,184900,2775289130,6120,6120,6120,6120,0
20240718,184800,2775289130,6120,6120,6120,6120,0
20240718,184700,2775289130,6120,6120,6120,6120,0
20240718,184600,2775289130,6120,6120,6120,6120,0
20240718,184500,2775289130,6120,6120,6120,6120,0
20240718,184400,2775289130,6120,6120,6120,6120,0
20240718,184300,2775289130,6120,6120,6120,6120,0
20240718,184200,2775289130,6120,6120,6120,6120,0
20240718,184100,2775289130,6120,6120,6120,6120,0
20240718,184000,2775289130,6120,6120,6120,6120,0
20240718,183900,2775289130,6120,6120,6120,6120,0
20240718,183800,2775289130,6120,6120,6120,6120,0
20240718,183700,2775289130,6120,6120,6120,6120,0
20240718,183600,2775289130,6120,6120,6120,6120,0
20240718,183500,2775289130,6120,6120,6120,6120,0
20240718,183400,2775289130,6120,6120,6120,6120,0
20240718,183300,2775289130,6120,6120,6120,6120,0
20240718,183200,2775289130,6120,6120,6120,6120,10991
20240718,183100,2775289130,6120,6120,6120,6120,0
20240718,183000,2775289130,6120,6120,6120,6120,0
20240718,182900,2775289130,6120,6120,6120,6120,0
20240718,182800,2775289130,6120,6120,6120,6120,0
20240718,182700,2775289130,6120,6120,6120,6120,0
20240718,182600,2775289130,6120,6120,6120,6120,0
20240718,182500,2775289130,6120,6120,6120,6120,0
20240718,182400,2775289130,6120,6120,6120,6120,0
20240718,182300,2775289130,6120,6120,6120,6120,0
20240718,182200,2775289130,6120,6120,6120,6120,0
20240718,182100,2775289130,6120,6120,6120,6120,0
20240718,182000,2775289130,6120,6120,6120,6120,0
20240718,181900,2775289130,6120,6120,6120,6120,0
20240718,181800,2775289130,6120,6120,6120,6120,0
20240718,181700,2775289130,6120,6120,6120,6120,0
20240718,181600,2775289130,6120,6120,6120,6120,0
20240718,181500,2775289130,6120,6120,6120,6120,0
20240718,181400,2775289130,6120,6120,6120,6120,0
20240718,181300,2775289130,6120,6120,6120,6120,0
20240718,181200,2775289130,6120,6120,6120,6120,0
20240718,181100,2775289130,6120,6120,6120,6120,0
20240718,181000,2775289130,6120,6120,6120,6120,0
20240718,180900,2775289130,6120,6120,6120,6120,0
20240718,180800,2775289130,6120,6120,6120,6120,0
20240718,180700,2775289130,6120,6120,6120,6120,0
20240718,180600,2775289130,6120,6120,6120,6120,0
20240718,180500,2775289130,6120,6120,6120,6120,0
20240718,180400,2775289130,6120,6120,6120,6120,0
20240718,180300,2775289130,6120,6120,6120,6120,0
20240718,180200,2775289130,6120,6120,6120,6120,10991
20240718,180100,2775289130,6120,6120,6120,6120,0
20240718,180000,2775289130,6120,6120,6120,6120,0
20240718,175900,2775289130,6120,6120,6120,6120,0
20240718,175800,2775289130,6120,6120,6120,6120,0
20240718,175700,2775289130,6120,6120,6120,6120,0
20240718,175600,2775289130,6120,6120,6120,6120,0
20240718,175500,2775289130,6120,6120,6120,6120,0
20240718,175400,2775289130,6120,6120,6120,6120,0
20240718,175300,2775289130,6120,6120,6120,6120,0
20240718,175200,2775289130,6120,6120,6120,6120,0
20240718,175100,2775289130,6120,6120,6120,6120,0
20240718,175000,2775289130,6120,6120,6120,6120,0
20240718,174900,2775289130,6120,6120,6120,6120,0
20240718,174800,2775289130,6120,6120,6120,6120,0
20240718,174700,2775289130,6120,6120,6120,6120,0
20240718,174600,2775289130,6120,6120,6120,6120,0
20240718,174500,2775289130,6120,6120,6120,6120,0
20240718,174400,2775289130,6120,6120,6120,6120,0
20240718,174300,2775289130,6120,6120,6120,6120,0
20240718,174200,2775289130,6120,6120,6120,6120,0
20240718,174100,2775289130,6120,6120,6120,6120,0
20240718,174000,2775289130,6120,6120,6120,6120,0
20240718,173900,2775289130,6120,6120,6120,6120,0
20240718,173800,2775289130,6120,6120,6120,6120,0
20240718,173700,2775289130,6120,6120,6120,6120,0
20240718,173600,2775289130,6120,6120,6120,6120,0
20240718,173500,2775289130,6120,6120,6120,6120,0
20240718,173400,2775289130,6120,6120,6120,6120,0
20240718,173300,2775289130,6120,6120,6120,6120,0
20240718,173200,2775289130,6120,6120,6120,6120,10991
20240718,173100,2775289130,6120,6120,6120,6120,0
20240718,173000,2775289130,6120,6120,6120,6120,0
20240718,172900,2775289130,6120,6120,6120,6120,0
20240718,172800,2775289130,6120,6120,6120,6120,0
20240718,172700,2775289130,6120,6120,6120,6120,0
20240718,172600,2775289130,6120,6120,6120,6120,0
20240718,172500,2775289130,6120,6120,6120,6120,0
20240718,172400,2775289130,6120,6120,6120,6120,0
20240718,172300,2775289130,6120,6120,6120,6120,0
20240718,172200,2775289130,6120,6120,6120,6120,0
20240718,172100,2775289130,6120,6120,6120,6120,0
20240718,172000,2775289130,6120,6120,6120,6120,0
20240718,171900,2775289130,6120,6120,6120,6120,0
20240718,171800,2775289130,6120,6120,6120,6120,0
20240718,171700,2775289130,6120,6120,6120,6120,0
20240718,171600,2775289130,6120,6120,6120,6120,0
20240718,171500,2775289130,6120,6120,6120,6120,0
20240718,171400,2775289130,6120,6120,6120,6120,0
20240718,171300,2775289130,6120,6120,6120,6120,0
20240718,171200,2775289130,6120,6120,6120,6120,0
20240718,171100,2775289130,6120,6120,6120,6120,0
20240718,171000,2775289130,6120,6120,6120,6120,0
20240718,170900,2775289130,6120,6120,6120,6120,0
20240718,170800,2775289130,6120,6120,6120,6120,0
20240718,170700,2775289130,6120,6120,6120,6120,0
20240718,170600,2775289130,6120,6120,6120,6120,0
20240718,170500,2775289130,6120,6120,6120,6120,0
20240718,170400,2775289130,6120,6120,6120,6120,0
20240718,170300,2775289130,6120,6120,6120,6120,0
20240718,170200,2775289130,6120,6120,6120,6120,10991
20240718,170100,2775289130,6120,6120,6120,6120,0
20240718,170000,2775289130,6120,6120,6120,6120,0
20240718,165900,2775289130,6120,6120,6120,6120,0
20240718,165800,2775289130,6120,6120,6120,6120,0
20240718,165700,2775289130,6120,6120,6120,6120,0
20240718,165600,2775289130,6120,6120,6120,6120,0
20240718,165500,2775289130,6120,6120,6120,6120,0
20240718,165400,2775289130,6120,6120,6120,6120,0
20240718,165300,2775289130,6120,6120,6120,6120,0
20240718,165200,2775289130,6120,6120,6120,6120,0
20240718,165100,2775289130,6120,6120,6120,6120,0
20240718,165000,2775289130,6120,6120,6120,6120,0
20240718,164900,2775289130,6120,6120,6120,6120,0
20240718,164800,2775289130,6120,6120,6120,6120,0
20240718,164700,2775289130,6120,6120,6120,6120,0
20240718,164600,2775289130,6120,6120,6120,6120,0
20240718,164500,2775289130,6120,6120,6120,6120,0
20240718,164400,2775289130,6120,6120,6120,6120,0
20240718,164300,2775289130,6120,6120,6120,6120,0
20240718,164200,2775289130,6120,6120,6120,6120,0
20240718,164100,2775289130,6120,6120,6120,6120,0
20240718,164000,2775289130,6120,6120,6120,6120,0
20240718,163900,2775289130,6120,6120,6120,6120,0
20240718,163800,2775289130,6120,6120,6120,6120,0
20240718,163700,2775289130,6120,6120,6120,6120,0
20240718,163600,2775289130,6120,6120,6120,6120,0
20240718,163500,2775289130,6120,6120,6120,6120,0
20240718,163400,2775289130,6120,6120,6120,6120,0
20240718,163300,2775289130,6120,6120,6120,6120,0
20240718,163200,2775289130,6120,6120,6120,6120,10991
20240718,163100,2775289130,6120,6120,6120,6120,0
20240718,163000,2775289130,6120,6120,6120,6120,0
20240718,162900,2775289130,6120,6120,6120,6120,0
20240718,162800,2775289130,6120,6120,6120,6120,0
20240718,162700,2775289130,6120,6120,6120,6120,0
20240718,162600,2775289130,6120,6120,6120,6120,0
20240718,162500,2775289130,6120,6120,6120,6120,0
20240718,162400,2775289130,6120,6120,6120,6120,0
20240718,162300,2775289130,6120,6120,6120,6120,0
20240718,162200,2775289130,6120,6120,6120,6120,0
20240718,162100,2775289130,6120,6120,6120,6120,0
20240718,162000,2775289130,6120,6120,6120,6120,0
20240718,161900,2775289130,6120,6120,6120,6120,0
20240718,161800,2775289130,6120,6120,6120,6120,0
20240718,161700,2775289130,6120,6120,6120,6120,0
20240718,161600,2775289130,6120,6120,6120,6120,0
20240718,161500,2775289130,6120,6120,6120,6120,0
20240718,161400,2775289130,6120,6120,6120,6120,0
20240718,161300,2775289130,6120,6120,6120,6120,0
20240718,161200,2775289130,6120,6120,6120,6120,0
20240718,161100,2775289130,6120,6120,6120,6120,0
20240718,161000,2775289130,6120,6120,6120,6120,0
20240718,160900,2775289130,6120,6120,6120,6120,0
20240718,160800,2775289130,6120,6120,6120,6120,0
20240718,160700,2775289130,6120,6120,6120,6120,0
20240718,160600,2775289130,6120,6120,6120,6120,0
20240718,160500,2775289130,6120,6120,6120,6120,0
20240718,160400,2775289130,6120,6120,6120,6120,0
20240718,160300,2775289130,6120,6120,6120,6120,0
20240718,160200,2775289130,6120,6120,6120,6120,10991
20240718,160100,2775289130,6120,6120,6120,6120,0
20240718,160000,2775289130,6120,6120,6120,6120,0
20240718,155900,2775289130,6120,6120,6120,6120,0
20240718,155800,2775289130,6120,6120,6120,6120,0
20240718,155700,2775289130,6120,6120,6120,6120,0
20240718,155600,2775289130,6120,6120,6120,6120,0
20240718,155500,2775289130,6120,6120,6120,6120,0
20240718,155400,2775289130,6120,6120,6120,6120,0
20240718,155300,2775289130,6120,6120,6120,6120,0
20240718,155200,2775289130,6120,6120,6120,6120,0
20240718,155100,2775289130,6120,6120,6120,6120,0
20240718,155000,2775289130,6120,6120,6120,6120,0
20240718,154900,2775289130,6120,6120,6120,6120,0
20240718,154800,2775289130,6120,6120,6120,6120,0
20240718,154700,2775289130,6120,6120,6120,6120,0
20240718,154600,2775289130,6120,6120,6120,6120,0
20240718,154500,2775289130,6120,6120,6120,6120,0
20240718,154400,2775289130,6120,6120,6120,6120,0
20240718,154300,2775289130,6120,6120,6120,6120,0
20240718,154200,2775289130,6120,6120,6120,6120,0
20240718,154100,2775289130,6120,6120,6120,6120,0
20240718,154000,2775289130,6120,6120,6120,6120,0
20240718,153900,2775289130,6120,6120,6120,6120,0
20240718,153800,2775289130,6120,6120,6120,6120,0
20240718,153700,2775289130,6120,6120,6120,6120,0
20240718,153600,2775289130,6120,6120,6120,6120,0
20240718,153500,2775289130,6120,6120,6120,6120,0
20240718,153400,2775289130,6120,6120,6120,6120,0
20240718,153300,2775289130,6120,6120,6120,6120,0
20240718,153200,2775289130,6120,6120,6120,6120,10991
20240718,153100,2775289130,6120,6120,6120,6120,0
20240718,153000,2775289130,6120,6120,6120,6120,10991
20240718,152900,2708024210,6100,6100,6100,6100,0
20240718,152800,2708024210,6100,6100,6100,6100,0
20240718,152700,2708024210,6100,6100,6100,6100,0
20240718,152600,2708024210,6100,6100,6100,6100,0
20240718,152500,2708024210,6100,6100,6100,6100,0
20240718,152400,2708024210,6100,6100,6100,6100,0
20240718,152300,2708024210,6100,6100,6100,6100,0
20240718,152200,2708024210,6100,6100,6100,6100,0
20240718,152100,2708024210,6100,6100,6100,6100,0
20240718,152000,2708024210,6100,6100,6100,6100,0
20240718,151900,2708024210,6100,6090,6100,6090,69
20240718,151800,2707603470,6090,6110,6110,6090,3286
20240718,151700,2687569080,6120,6120,6120,6120,259
20240718,151600,2685984000,6120,6130,6130,6120,1017
20240718,151500,2679759790,6130,6130,6130,6120,2272
20240718,151400,2665852080,6130,6130,6130,6130,1084
20240718,151300,2659207160,6130,6140,6140,6130,1393
20240718,151200,2650667210,6130,6130,6130,6130,20
20240718,151100,2650544610,6150,6130,6150,6130,10207
20240718,151000,2587855400,6130,6120,6130,6120,6762
20240718,150900,2546471930,6120,6110,6120,6100,5418
20240718,150800,2513403870,6120,6100,6120,6100,505
20240718,150700,2510317510,6110,6110,6110,6110,453
20240718,150600,2507549680,6110,6110,6110,6110,200
20240718,150500,2506327680,6110,6100,6110,6100,435
20240718,150400,2503673930,6110,6090,6110,6090,963
20240718,150300,2497795100,6090,6100,6100,6090,1317
20240718,150200,2489769270,6090,6100,6100,6090,3672
20240718,150100,2467391620,6100,6110,6110,6100,20
20240718,150000,2467269600,6100,6100,6100,6100,0
20240718,145900,2467269600,6100,6100,6100,6100,0
20240718,145800,2467269600,6100,6100,6100,6100,0
20240718,145700,2467269600,6100,6110,6110,6100,1000
20240718,145600,2461165190,6110,6110,6110,6110,215
20240718,145500,2459851540,6120,6140,6140,6120,1825
20240718,145400,2448667280,6150,6140,6150,6140,3973
20240718,145300,2424264830,6130,6110,6130,6110,925
20240718,145200,2418601130,6110,6110,6110,6110,2
20240718,145100,2418588910,6110,6110,6110,6110,0
20240718,145000,2418588910,6110,6070,6110,6070,2017
20240718,144900,2406290920,6060,6060,6060,6060,0
20240718,144800,2406290920,6060,6060,6060,6060,2
20240718,144700,2406278800,6090,6060,6090,6060,2782
20240718,144600,2389366370,6060,6060,6060,6060,2000
20240718,144500,2377246370,6060,6050,6060,6050,676
20240718,144400,2373155600,6050,6060,6060,6050,8
20240718,144300,2373107130,6050,6050,6050,6050,1
20240718,144200,2373101080,6060,6060,6060,6030,6071
20240718,144100,2336386970,6070,6070,6070,6060,361
20240718,144000,2334196200,6060,6060,6060,6050,51
20240718,143900,2333887590,6060,6060,6060,6060,100
20240718,143800,2333281590,6050,6060,6070,6050,1653
20240718,143700,2323249750,6060,6060,6060,6060,0
20240718,143600,2323249750,6060,6060,6060,6060,20
20240718,143500,2323128550,6060,6060,6060,6060,0
20240718,143400,2323128550,6060,6060,6060,6060,0
20240718,143300,2323128550,6060,6060,6060,6060,12
20240718,143200,2323055830,6060,6060,6060,6060,477
20240718,143100,2320165210,6060,6060,6060,6060,0
20240718,143000,2320165210,6060,6060,6060,6060,0
20240718,142900,2320165210,6060,6060,6060,6060,27
20240718,142800,2320001590,6060,6060,6060,6060,10
20240718,142700,2319940990,6070,6060,6070,6060,303
20240718,142600,2318104800,6050,6060,6060,6050,51
20240718,142500,2317795750,6060,6060,6060,6060,0
20240718,142400,2317795750,6060,6060,6060,6060,49
20240718,142300,2317498810,6050,6050,6050,6050,1
20240718,142200,2317492760,6040,6050,6050,6040,121
20240718,142100,2316761210,6060,6060,6060,6060,222
20240718,142000,2315415890,6060,6060,6060,6060,120
20240718,141900,2314688690,6050,6030,6050,6030,280
20240718,141800,2312998690,6030,6040,6040,6030,1005
20240718,141700,2306934530,6040,6050,6050,6040,924
20240718,141600,2301346330,6050,6050,6050,6050,1436
20240718,141500,2292658530,6050,6050,6050,6050,257
20240718,141400,2291103680,6050,6050,6050,6050,0
20240718,141300,2291103680,6050,6050,6050,6050,367
20240718,141200,2288883330,6050,6050,6050,6050,9
20240718,141100,2288828880,6050,6050,6050,6050,120
20240718,141000,2288102880,6060,6060,6060,6060,39
20240718,140900,2287866540,6050,6060,6060,6050,252
20240718,140800,2286340310,6060,6060,6060,6060,0
20240718,140700,2286340310,6060,6060,6060,6060,0
20240718,140600,2286340310,6060,6060,6060,6060,30
20240718,140500,2286158510,6060,6060,6060,6060,50
20240718,140400,2285855510,6070,6070,6070,6070,9
20240718,140300,2285800880,6060,6060,6060,6060,356
20240718,140200,2283643520,6060,6060,6060,6060,146
20240718,140100,2282758760,6060,6060,6060,6060,0
20240718,140000,2282758760,6060,6060,6060,6060,0
20240718,135900,2282758760,6060,6060,6060,6060,0
20240718,135800,2282758760,6060,6060,6060,6060,0
20240718,135700,2282758760,6060,6060,6060,6060,0
20240718,135600,2282758760,6060,6070,6070,6060,245
20240718,135500,2281272400,6070,6070,6070,6070,0
20240718,135400,2281272400,6070,6070,6070,6070,77
20240718,135300,2280805010,6060,6060,6070,6060,3549
20240718,135200,2259268070,6060,6060,6060,6060,41
20240718,135100,2259019610,6070,6070,6070,6070,0
20240718,135000,2259019610,6070,6070,6070,6070,0
20240718,134900,2259019610,6070,6070,6070,6070,43
20240718,134800,2258758600,6070,6080,6080,6070,252
20240718,134700,2257228910,6070,6070,6070,6070,369
20240718,134600,2254989080,6060,6060,6060,6060,32
20240718,134500,2254795160,6070,6070,6070,6070,0
20240718,134400,2254795160,6070,6060,6070,6060,22
20240718,134300,2254661830,6060,6060,6060,6060,0
20240718,134200,2254661830,6060,6060,6060,6060,0
20240718,134100,2254661830,6060,6070,6070,6060,161
20240718,134000,2253684570,6070,6070,6070,6070,4
20240718,133900,2253660290,6070,6070,6070,6050,480
20240718,133800,2250747690,6030,6020,6030,6020,814
20240718,133700,2245839280,6000,6030,6030,6000,16676
20240718,133600,2145667430,6030,6030,6030,6030,3521
20240718,133500,2124435800,6030,6050,6050,6030,6830
20240718,133400,2083227370,6050,6050,6050,6050,58
20240718,133300,2082876470,6060,6050,6060,6040,3002
20240718,133200,2064743440,6050,6070,6070,6050,5886
20240718,133100,2029106170,6070,6070,6070,6070,566
20240718,133000,2025670550,6080,6080,6080,6080,0
20240718,132900,2025670550,6080,6080,6080,6080,1
20240718,132800,2025664470,6080,6080,6080,6080,0
20240718,132700,2025664470,6080,6080,6080,6080,607
20240718,132600,2021973910,6090,6090,6090,6090,0
20240718,132500,2021973910,6090,6090,6090,6090,71
20240718,132400,2021541520,6090,6090,6090,6090,0
20240718,132300,2021541520,6090,6090,6090,6090,334
20240718,132200,2019507460,6090,6090,6090,6090,1
20240718,132100,2019501370,6070,6070,6070,6070,105
20240718,132000,2018864020,6080,6080,6080,6080,10
20240718,131900,2018803220,6070,6080,6080,6070,149
20240718,131800,2017898780,6070,6100,6100,6070,732
20240718,131700,2013442060,6120,6120,6120,6120,200
20240718,131600,2012218060,6120,6120,6120,6120,0
20240718,131500,2012218060,6120,6120,6120,6120,5
20240718,131400,2012187460,6120,6110,6120,6110,57
20240718,131300,2011839120,6110,6110,6110,6110,1
20240718,131200,2011833010,6100,6100,6100,6100,0
20240718,131100,2011833010,6100,6100,6100,6100,0
20240718,131000,2011833010,6100,6120,6120,6100,270
20240718,130900,2010180710,6120,6120,6120,6120,0
20240718,130800,2010180710,6120,6120,6120,6120,0
20240718,130700,2010180710,6120,6120,6120,6120,1
20240718,130600,2010174590,6120,6120,6120,6120,0
20240718,130500,2010174590,6120,6120,6120,6120,0
20240718,130400,2010174590,6120,6120,6120,6120,0
20240718,130300,2010174590,6120,6120,6120,6120,1
20240718,130200,2010168470,6110,6120,6120,6110,553
20240718,130100,2006784140,6120,6120,6120,6120,0
20240718,130000,2006784140,6120,6120,6120,6120,10
20240718,125900,2006722940,6120,6110,6120,6110,2400
20240718,125800,1992034980,6120,6100,6120,6100,11282
20240718,125700,1923060550,6090,6080,6090,6080,1458
20240718,125600,1914188310,6080,6080,6080,6080,0
20240718,125500,1914188310,6080,6080,6080,6080,0
20240718,125400,1914188310,6080,6080,6080,6080,0
20240718,125300,1914188310,6080,6080,6080,6080,26
20240718,125200,1914030230,6080,6080,6080,6080,156
20240718,125100,1913081750,6080,6080,6080,6080,0
20240718,125000,1913081750,6080,6080,6090,6080,9
20240718,124900,1913027010,6080,6090,6090,6080,41
20240718,124800,1912777630,6080,6080,6080,6080,0
20240718,124700,1912777630,6080,6080,6080,6080,0
20240718,124600,1912777630,6080,6080,6080,6080,0
20240718,124500,1912777630,6080,6080,6080,6080,230
20240718,124400,1911379230,6080,6090,6100,6080,1465
20240718,124300,1902459600,6100,6100,6100,6100,0
20240718,124200,1902459600,6100,6100,6100,6100,0
20240718,124100,1902459600,6100,6100,6100,6100,44
20240718,124000,1902191200,6100,6100,6100,6100,492
20240718,123900,1899190000,6100,6100,6100,6100,39
20240718,123800,1898952100,6090,6090,6090,6090,0
20240718,123700,1898952100,6090,6090,6090,6090,1000
20240718,123600,1892862100,6090,6090,6090,6090,1000
20240718,123500,1886772100,6080,6080,6080,6080,655
20240718,123400,1882789700,6100,6100,6100,6100,0
20240718,123300,1882789700,6100,6100,6100,6100,0
20240718,123200,1882789700,6100,6090,6100,6090,12
20240718,123100,1882716540,6090,6090,6090,6090,4
20240718,123000,1882692180,6080,6080,6080,6080,20
20240718,122900,1882570580,6090,6090,6090,6090,0
20240718,122800,1882570580,6090,6090,6100,6090,1002
20240718,122700,1876468380,6080,6070,6080,6070,1052
20240718,122600,1870077920,6050,6050,6050,6050,0
20240718,122500,1870077920,6050,6050,6050,6050,17
20240718,122400,1869975070,6050,6050,6050,6050,0
20240718,122300,1869975070,6050,6050,6050,6050,100
20240718,122200,1869370070,6070,6070,6070,6070,0
20240718,122100,1869370070,6070,6070,6070,6070,50
20240718,122000,1869066570,6040,6040,6040,6040,100
20240718,121900,1868462570,6040,6040,6040,6040,0
20240718,121800,1868462570,6040,6050,6050,6040,250
20240718,121700,1866950710,6060,6060,6060,6060,30
20240718,121600,1866768910,6060,6060,6060,6060,10
20240718,121500,1866708310,6060,6060,6060,6060,0
20240718,121400,1866708310,6060,6060,6060,6060,122
20240718,121300,1865968990,6060,6060,6060,6060,90
20240718,121200,1865423590,6060,6060,6060,6060,10
20240718,121100,1865362990,6050,6050,6050,6050,2
20240718,121000,1865350890,6050,6040,6050,6040,4166
20240718,120900,1840165900,6050,6050,6050,6050,1452
20240718,120800,1831381300,6050,6050,6050,6050,1844
20240718,120700,1820225100,6060,6060,6060,6060,0
20240718,120600,1820225100,6060,6060,6060,6060,1
20240718,120500,1820219040,6060,6060,6060,6060,63
20240718,120400,1819837260,6060,6060,6060,6060,0
20240718,120300,1819837260,6060,6060,6060,6060,0
20240718,120200,1819837260,6060,6060,6060,6060,0
20240718,120100,1819837260,6060,6060,6060,6060,0
20240718,120000,1819837260,6060,6060,6060,6050,308
20240718,115900,1817972070,6060,6060,6060,6060,8
20240718,115800,1817923590,6060,6060,6060,6060,1
20240718,115700,1817917530,6060,6060,6060,6060,0
20240718,115600,1817917530,6060,6060,6060,6060,1
20240718,115500,1817911470,6060,6060,6060,6060,1
20240718,115400,1817905410,6050,6060,6060,6050,83
20240718,115300,1817403210,6060,6060,6060,6060,26
20240718,115200,1817245650,6050,6050,6050,6050,10
20240718,115100,1817185150,6060,6060,6060,6060,0
20240718,115000,1817185150,6060,6060,6060,6060,18
20240718,114900,1817076070,6050,6050,6050,6050,5000
20240718,114800,1786826070,6040,6040,6050,6040,5035
20240718,114700,1756414600,6060,6040,6060,6040,5259
20240718,114600,1724646220,6050,6040,6050,6040,2819
20240718,114500,1707619350,6040,6040,6040,6040,60
20240718,114400,1707256950,6040,6040,6040,6040,2132
20240718,114300,1694379670,6040,6040,6040,6040,0
20240718,114200,1694379670,6040,6050,6050,6040,102
20240718,114100,1693762770,6050,6050,6050,6050,1
20240718,114000,1693756720,6060,6060,6060,6060,0
20240718,113900,1693756720,6060,6060,6060,6020,543
20240718,113800,1690479050,6050,6040,6050,6020,5467
20240718,113700,1657535700,6040,6040,6040,6040,11
20240718,113600,1657469260,6030,6030,6030,6030,400
20240718,113500,1655057260,6040,6030,6040,6030,180
20240718,113400,1653970860,6040,6040,6040,6040,466
20240718,113300,1651156220,6040,6040,6040,6040,239
20240718,113200,1649712660,6030,6030,6030,6030,0
20240718,113100,1649712660,6030,6030,6030,6030,0
20240718,113000,1649712660,6030,6050,6050,6030,1202
20240718,112900,1642453700,6040,6050,6050,6040,791
20240718,112800,1637673150,6060,6060,6060,6060,50
20240718,112700,1637370150,6060,6050,6060,6050,148
20240718,112600,1636474090,6060,6050,6060,6050,200
20240718,112500,1635262490,6050,6050,6050,6050,206
20240718,112400,1634016190,6040,6060,6060,6040,1850
20240718,112300,1622814040,6070,6070,6070,6070,1038
20240718,112200,1616513380,6070,6070,6070,6070,51
20240718,112100,1616203810,6080,6080,6080,6070,147
20240718,112000,1615311150,6070,6070,6070,6070,1
20240718,111900,1615305080,6060,6060,6060,6060,0
20240718,111800,1615305080,6060,6060,6060,6060,0
20240718,111700,1615305080,6060,6090,6090,6060,5000
20240718,111600,1584929400,6090,6090,6090,6090,801
20240718,111500,1580051310,6090,6090,6090,6090,0
20240718,111400,1580051310,6090,6090,6090,6090,0
20240718,111300,1580051310,6090,6090,6090,6080,1885
20240718,111200,1568576460,6090,6100,6100,6090,2709
20240718,111100,1552071290,6090,6090,6090,6090,0
20240718,111000,1552071290,6090,6090,6090,6090,8
20240718,110900,1552022570,6090,6090,6100,6090,98
20240718,110800,1551425620,6100,6100,6100,6100,39
20240718,110700,1551187720,6090,6090,6090,6090,1
20240718,110600,1551181630,6090,6090,6090,6090,31
20240718,110500,1550992840,6090,6090,6090,6080,781
20240718,110400,1546243020,6090,6090,6090,6090,670
20240718,110300,1542162720,6090,6090,6100,6090,441
20240718,110200,1539472680,6090,6090,6090,6090,333
20240718,110100,1537444710,6090,6090,6090,6090,0
20240718,110000,1537444710,6090,6090,6090,6090,0
20240718,105900,1537444710,6090,6090,6090,6090,100
20240718,105800,1536835710,6090,6090,6090,6080,1247
20240718,105700,1529241730,6100,6100,6100,6100,443
20240718,105600,1526539430,6090,6090,6090,6090,14
20240718,105500,1526454170,6090,6090,6090,6090,701
20240718,105400,1522185080,6100,6100,6100,6100,100
20240718,105300,1521575080,6090,6110,6110,6090,1365
20240718,105200,1513242630,6110,6110,6110,6110,332
20240718,105100,1511214110,6120,6120,6120,6120,1
20240718,105000,1511207990,6120,6120,6120,6120,1922
20240718,104900,1499445350,6120,6120,6120,6120,200
20240718,104800,1498221350,6120,6120,6120,6120,111
20240718,104700,1497542030,6130,6130,6130,6130,587
20240718,104600,1493943720,6130,6130,6130,6130,1
20240718,104500,1493937590,6130,6140,6140,6130,707
20240718,104400,1489603570,6140,6140,6140,6140,1
20240718,104300,1489597430,6150,6150,6150,6150,0
20240718,104200,1489597430,6150,6150,6150,6150,0
20240718,104100,1489597430,6150,6150,6150,6150,0
20240718,104000,1489597430,6150,6150,6150,6150,0
20240718,103900,1489597430,6150,6150,6150,6150,0
20240718,103800,1489597430,6150,6150,6150,6150,0
20240718,103700,1489597430,6150,6120,6150,6110,1644
20240718,103600,1479540500,6130,6130,6130,6130,815
20240718,103500,1474544550,6140,6140,6140,6140,2225
20240718,103400,1460883050,6150,6150,6150,6150,212
20240718,103300,1459579250,6150,6150,6150,6150,30
20240718,103200,1459394750,6150,6150,6150,6150,50
20240718,103100,1459087250,6150,6160,6160,6150,551
20240718,103000,1455697180,6160,6160,6160,6160,1047
20240718,102900,1449247660,6170,6170,6170,6170,0
20240718,102800,1449247660,6170,6170,6170,6170,0
20240718,102700,1449247660,6170,6170,6170,6170,135
20240718,102600,1448414710,6170,6170,6170,6170,100
20240718,102500,1447797710,6170,6170,6170,6170,15
20240718,102400,1447705160,6170,6170,6170,6170,309
20240718,102300,1445798630,6170,6180,6180,6170,517
20240718,102200,1442608700,6170,6170,6170,6170,771
20240718,102100,1437851630,6170,6180,6190,6170,1613
20240718,102000,1427884820,6170,6170,6170,6170,2270
20240718,101900,1413878920,6170,6170,6170,6170,1023
20240718,101800,1407567010,6180,6180,6180,6180,165
20240718,101700,1406547310,6180,6170,6180,6170,2811
20240718,101600,1389198440,6150,6170,6170,6150,171
20240718,101500,1388145720,6170,6160,6170,6160,577
20240718,101400,1384590420,6160,6170,6170,6160,1649
20240718,101300,1374432370,6170,6150,6190,6150,6897
20240718,101200,1331836220,6150,6150,6150,6150,3
20240718,101100,1331817770,6160,6150,6160,6150,335
20240718,101000,1329754500,6150,6150,6150,6150,277
20240718,100900,1328050950,6100,6140,6150,6100,1150
20240718,100800,1320990370,6120,6120,6120,6120,31
20240718,100700,1320800650,6120,6120,6120,6120,0
20240718,100600,1320800650,6120,6120,6120,6120,24
20240718,100500,1320653770,6120,6120,6120,6120,720
20240718,100400,1316247370,6120,6150,6150,6120,518
20240718,100300,1313073290,6150,6140,6150,6140,1066
20240718,100200,1306528020,6140,6140,6140,6140,30
20240718,100100,1306343820,6160,6150,6160,6150,6086
20240718,100000,1268875000,6140,6130,6140,6120,5125
20240718,095900,1237419130,6130,6100,6130,6100,180
20240718,095800,1236317230,6100,6130,6130,6100,558
20240718,095700,1232896720,6130,6130,6130,6110,20
20240718,095600,1232774260,6130,6120,6130,6100,1440
20240718,095500,1223950460,6130,6100,6130,6100,2487
20240718,095400,1208743960,6100,6100,6100,6100,0
20240718,095300,1208743960,6100,6100,6100,6080,612
20240718,095200,1205016460,6100,6100,6100,6090,4640
20240718,095100,1176712560,6100,6070,6100,6070,3700
20240718,095000,1154219670,6060,6060,6060,6060,10
20240718,094900,1154159070,6030,6070,6090,6030,1412
20240718,094800,1145622900,6100,6090,6100,6080,1204
20240718,094700,1138287580,6090,6090,6090,6090,0
20240718,094600,1138287580,6090,6060,6090,6060,38
20240718,094500,1138057240,6050,6060,6060,6050,200
20240718,094400,1136847220,6050,6090,6100,6050,925
20240718,094300,1131241270,6080,6080,6080,6080,0
20240718,094200,1131241270,6080,6080,6080,6080,362
20240718,094100,1129040310,6110,6110,6110,6110,216
20240718,094000,1127720550,6120,6080,6120,6080,1150
20240718,093900,1120690450,6080,6090,6090,6080,40
20240718,093800,1120447110,6100,6100,6100,6100,40
20240718,093700,1120203110,6100,6080,6110,6080,7
20240718,093600,1120160500,6090,6070,6090,6060,1665
20240718,093500,1110063120,6080,6080,6110,6080,1908
20240718,093400,1098454080,6080,6110,6110,6080,17000
20240718,093300,994984630,6120,6120,6120,6120,748
20240718,093200,990406870,6130,6130,6130,6120,624
20240718,093100,986585880,6130,6140,6140,6120,121
20240718,093000,985845020,6130,6140,6140,6130,1243
20240718,092900,978224570,6150,6150,6150,6150,316
20240718,092800,976281170,6150,6150,6150,6140,377
20240718,092700,973962720,6150,6140,6150,6140,257
20240718,092600,972382180,6140,6130,6140,6130,370
20240718,092500,970113010,6140,6140,6140,6140,5
20240718,092400,970082310,6140,6130,6140,6130,106
20240718,092300,969431530,6130,6140,6140,6130,203
20240718,092200,968185410,6150,6090,6150,6090,4170
20240718,092100,942666650,6100,6100,6100,6100,315
20240718,092000,940745150,6100,6070,6100,6060,1524
20240718,091900,931473650,6070,6080,6080,6070,502
20240718,091800,928426490,6080,6060,6100,6060,1005
20240718,091700,922312890,6040,6060,6060,6040,1135
20240718,091600,915445220,6060,6050,6060,6050,1552
20240718,091500,906055140,6050,6050,6060,6030,876
20240718,091400,900753550,6060,6070,6070,6060,2061
20240718,091300,888254980,6060,6000,6060,6000,2728
20240718,091200,871776530,6000,6020,6020,6000,4585
20240718,091100,844254720,6020,6000,6020,5960,317
20240718,091000,842359300,6000,5980,6010,5980,2103
20240718,090900,829751840,5980,5940,5980,5940,1502
20240718,090800,820800720,5910,5900,5940,5890,7448
20240718,090700,776875040,5900,5920,5930,5900,28105
20240718,090600,610947260,5920,5960,5970,5920,14597
20240718,090500,524163370,5970,5980,5990,5960,3656
20240718,090400,502326160,5990,5980,6010,5960,5452
20240718,090300,469661520,5980,5980,6020,5950,7663
20240718,090200,423912910,6010,6020,6030,6010,1402
20240718,090100,415476870,6020,6020,6030,5950,20350
20240718,090000,293945600,6020,6100,6140,5950,48786