KissMeData/175140/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,202700,3502493440,8200,8200,8200,8200,6776
20240618,202600,3502493440,8200,8200,8200,8200,0
20240618,202500,3502493440,8200,8200,8200,8200,0
20240618,202400,3502493440,8200,8200,8200,8200,0
20240618,202300,3502493440,8200,8200,8200,8200,0
20240618,202200,3502493440,8200,8200,8200,8200,0
20240618,202100,3502493440,8200,8200,8200,8200,0
20240618,202000,3502493440,8200,8200,8200,8200,0
20240618,201900,3502493440,8200,8200,8200,8200,0
20240618,201800,3502493440,8200,8200,8200,8200,0
20240618,201700,3502493440,8200,8200,8200,8200,0
20240618,201600,3502493440,8200,8200,8200,8200,0
20240618,201500,3502493440,8200,8200,8200,8200,0
20240618,201400,3502493440,8200,8200,8200,8200,0
20240618,201300,3502493440,8200,8200,8200,8200,0
20240618,201200,3502493440,8200,8200,8200,8200,0
20240618,201100,3502493440,8200,8200,8200,8200,0
20240618,201000,3502493440,8200,8200,8200,8200,0
20240618,200900,3502493440,8200,8200,8200,8200,0
20240618,200800,3502493440,8200,8200,8200,8200,0
20240618,200700,3502493440,8200,8200,8200,8200,0
20240618,200600,3502493440,8200,8200,8200,8200,0
20240618,200500,3502493440,8200,8200,8200,8200,0
20240618,200400,3502493440,8200,8200,8200,8200,0
20240618,200300,3502493440,8200,8200,8200,8200,0
20240618,200200,3502493440,8200,8200,8200,8200,0
20240618,200100,3502493440,8200,8200,8200,8200,0
20240618,200000,3502493440,8200,8200,8200,8200,0
20240618,195900,3502493440,8200,8200,8200,8200,0
20240618,195800,3502493440,8200,8200,8200,8200,0
20240618,195700,3502493440,8200,8200,8200,8200,6776
20240618,195600,3502493440,8200,8200,8200,8200,0
20240618,195500,3502493440,8200,8200,8200,8200,0
20240618,195400,3502493440,8200,8200,8200,8200,0
20240618,195300,3502493440,8200,8200,8200,8200,0
20240618,195200,3502493440,8200,8200,8200,8200,0
20240618,195100,3502493440,8200,8200,8200,8200,0
20240618,195000,3502493440,8200,8200,8200,8200,0
20240618,194900,3502493440,8200,8200,8200,8200,0
20240618,194800,3502493440,8200,8200,8200,8200,0
20240618,194700,3502493440,8200,8200,8200,8200,0
20240618,194600,3502493440,8200,8200,8200,8200,0
20240618,194500,3502493440,8200,8200,8200,8200,0
20240618,194400,3502493440,8200,8200,8200,8200,0
20240618,194300,3502493440,8200,8200,8200,8200,0
20240618,194200,3502493440,8200,8200,8200,8200,0
20240618,194100,3502493440,8200,8200,8200,8200,0
20240618,194000,3502493440,8200,8200,8200,8200,0
20240618,193900,3502493440,8200,8200,8200,8200,0
20240618,193800,3502493440,8200,8200,8200,8200,0
20240618,193700,3502493440,8200,8200,8200,8200,0
20240618,193600,3502493440,8200,8200,8200,8200,0
20240618,193500,3502493440,8200,8200,8200,8200,0
20240618,193400,3502493440,8200,8200,8200,8200,0
20240618,193300,3502493440,8200,8200,8200,8200,0
20240618,193200,3502493440,8200,8200,8200,8200,0
20240618,193100,3502493440,8200,8200,8200,8200,0
20240618,193000,3502493440,8200,8200,8200,8200,0
20240618,192900,3502493440,8200,8200,8200,8200,0
20240618,192800,3502493440,8200,8200,8200,8200,0
20240618,192700,3502493440,8200,8200,8200,8200,6776
20240618,192600,3502493440,8200,8200,8200,8200,0
20240618,192500,3502493440,8200,8200,8200,8200,0
20240618,192400,3502493440,8200,8200,8200,8200,0
20240618,192300,3502493440,8200,8200,8200,8200,0
20240618,192200,3502493440,8200,8200,8200,8200,0
20240618,192100,3502493440,8200,8200,8200,8200,0
20240618,192000,3502493440,8200,8200,8200,8200,0
20240618,191900,3502493440,8200,8200,8200,8200,0
20240618,191800,3502493440,8200,8200,8200,8200,0
20240618,191700,3502493440,8200,8200,8200,8200,0
20240618,191600,3502493440,8200,8200,8200,8200,0
20240618,191500,3502493440,8200,8200,8200,8200,0
20240618,191400,3502493440,8200,8200,8200,8200,0
20240618,191300,3502493440,8200,8200,8200,8200,0
20240618,191200,3502493440,8200,8200,8200,8200,0
20240618,191100,3502493440,8200,8200,8200,8200,0
20240618,191000,3502493440,8200,8200,8200,8200,0
20240618,190900,3502493440,8200,8200,8200,8200,0
20240618,190800,3502493440,8200,8200,8200,8200,0
20240618,190700,3502493440,8200,8200,8200,8200,0
20240618,190600,3502493440,8200,8200,8200,8200,0
20240618,190500,3502493440,8200,8200,8200,8200,0
20240618,190400,3502493440,8200,8200,8200,8200,0
20240618,190300,3502493440,8200,8200,8200,8200,0
20240618,190200,3502493440,8200,8200,8200,8200,0
20240618,190100,3502493440,8200,8200,8200,8200,0
20240618,190000,3502493440,8200,8200,8200,8200,0
20240618,185900,3502493440,8200,8200,8200,8200,0
20240618,185800,3502493440,8200,8200,8200,8200,0
20240618,185700,3502493440,8200,8200,8200,8200,6776
20240618,185600,3502493440,8200,8200,8200,8200,0
20240618,185500,3502493440,8200,8200,8200,8200,0
20240618,185400,3502493440,8200,8200,8200,8200,0
20240618,185300,3502493440,8200,8200,8200,8200,0
20240618,185200,3502493440,8200,8200,8200,8200,0
20240618,185100,3502493440,8200,8200,8200,8200,0
20240618,185000,3502493440,8200,8200,8200,8200,0
20240618,184900,3502493440,8200,8200,8200,8200,0
20240618,184800,3502493440,8200,8200,8200,8200,0
20240618,184700,3502493440,8200,8200,8200,8200,0
20240618,184600,3502493440,8200,8200,8200,8200,0
20240618,184500,3502493440,8200,8200,8200,8200,0
20240618,184400,3502493440,8200,8200,8200,8200,0
20240618,184300,3502493440,8200,8200,8200,8200,0
20240618,184200,3502493440,8200,8200,8200,8200,0
20240618,184100,3502493440,8200,8200,8200,8200,0
20240618,184000,3502493440,8200,8200,8200,8200,0
20240618,183900,3502493440,8200,8200,8200,8200,0
20240618,183800,3502493440,8200,8200,8200,8200,0
20240618,183700,3502493440,8200,8200,8200,8200,0
20240618,183600,3502493440,8200,8200,8200,8200,0
20240618,183500,3502493440,8200,8200,8200,8200,0
20240618,183400,3502493440,8200,8200,8200,8200,0
20240618,183300,3502493440,8200,8200,8200,8200,0
20240618,183200,3502493440,8200,8200,8200,8200,0
20240618,183100,3502493440,8200,8200,8200,8200,0
20240618,183000,3502493440,8200,8200,8200,8200,0
20240618,182900,3502493440,8200,8200,8200,8200,0
20240618,182800,3502493440,8200,8200,8200,8200,0
20240618,182700,3502493440,8200,8200,8200,8200,6776
20240618,182600,3502493440,8200,8200,8200,8200,0
20240618,182500,3502493440,8200,8200,8200,8200,0
20240618,182400,3502493440,8200,8200,8200,8200,0
20240618,182300,3502493440,8200,8200,8200,8200,0
20240618,182200,3502493440,8200,8200,8200,8200,0
20240618,182100,3502493440,8200,8200,8200,8200,0
20240618,182000,3502493440,8200,8200,8200,8200,0
20240618,181900,3502493440,8200,8200,8200,8200,0
20240618,181800,3502493440,8200,8200,8200,8200,0
20240618,181700,3502493440,8200,8200,8200,8200,0
20240618,181600,3502493440,8200,8200,8200,8200,0
20240618,181500,3502493440,8200,8200,8200,8200,0
20240618,181400,3502493440,8200,8200,8200,8200,0
20240618,181300,3502493440,8200,8200,8200,8200,0
20240618,181200,3502493440,8200,8200,8200,8200,0
20240618,181100,3502493440,8200,8200,8200,8200,0
20240618,181000,3502493440,8200,8200,8200,8200,0
20240618,180900,3502493440,8200,8200,8200,8200,0
20240618,180800,3502493440,8200,8200,8200,8200,0
20240618,180700,3502493440,8200,8200,8200,8200,0
20240618,180600,3502493440,8200,8200,8200,8200,0
20240618,180500,3502493440,8200,8200,8200,8200,0
20240618,180400,3502493440,8200,8200,8200,8200,0
20240618,180300,3502493440,8200,8200,8200,8200,0
20240618,180200,3502493440,8200,8200,8200,8200,0
20240618,180100,3502493440,8200,8200,8200,8200,0
20240618,180000,3502493440,8200,8200,8200,8200,0
20240618,175900,3502493440,8200,8200,8200,8200,0
20240618,175800,3502493440,8200,8200,8200,8200,0
20240618,175700,3502493440,8200,8200,8200,8200,6776
20240618,175600,3502493440,8200,8200,8200,8200,0
20240618,175500,3502493440,8200,8200,8200,8200,0
20240618,175400,3502493440,8200,8200,8200,8200,0
20240618,175300,3502493440,8200,8200,8200,8200,0
20240618,175200,3502493440,8200,8200,8200,8200,0
20240618,175100,3502493440,8200,8200,8200,8200,0
20240618,175000,3502493440,8200,8200,8200,8200,0
20240618,174900,3502493440,8200,8200,8200,8200,0
20240618,174800,3502493440,8200,8200,8200,8200,0
20240618,174700,3502493440,8200,8200,8200,8200,0
20240618,174600,3502493440,8200,8200,8200,8200,0
20240618,174500,3502493440,8200,8200,8200,8200,0
20240618,174400,3502493440,8200,8200,8200,8200,0
20240618,174300,3502493440,8200,8200,8200,8200,0
20240618,174200,3502493440,8200,8200,8200,8200,0
20240618,174100,3502493440,8200,8200,8200,8200,0
20240618,174000,3502493440,8200,8200,8200,8200,0
20240618,173900,3502493440,8200,8200,8200,8200,0
20240618,173800,3502493440,8200,8200,8200,8200,0
20240618,173700,3502493440,8200,8200,8200,8200,0
20240618,173600,3502493440,8200,8200,8200,8200,0
20240618,173500,3502493440,8200,8200,8200,8200,0
20240618,173400,3502493440,8200,8200,8200,8200,0
20240618,173300,3502493440,8200,8200,8200,8200,0
20240618,173200,3502493440,8200,8200,8200,8200,0
20240618,173100,3502493440,8200,8200,8200,8200,0
20240618,173000,3502493440,8200,8200,8200,8200,0
20240618,172900,3502493440,8200,8200,8200,8200,0
20240618,172800,3502493440,8200,8200,8200,8200,0
20240618,172700,3502493440,8200,8200,8200,8200,6776
20240618,172600,3502493440,8200,8200,8200,8200,0
20240618,172500,3502493440,8200,8200,8200,8200,0
20240618,172400,3502493440,8200,8200,8200,8200,0
20240618,172300,3502493440,8200,8200,8200,8200,0
20240618,172200,3502493440,8200,8200,8200,8200,0
20240618,172100,3502493440,8200,8200,8200,8200,0
20240618,172000,3502493440,8200,8200,8200,8200,0
20240618,171900,3502493440,8200,8200,8200,8200,0
20240618,171800,3502493440,8200,8200,8200,8200,0
20240618,171700,3502493440,8200,8200,8200,8200,0
20240618,171600,3502493440,8200,8200,8200,8200,0
20240618,171500,3502493440,8200,8200,8200,8200,0
20240618,171400,3502493440,8200,8200,8200,8200,0
20240618,171300,3502493440,8200,8200,8200,8200,0
20240618,171200,3502493440,8200,8200,8200,8200,0
20240618,171100,3502493440,8200,8200,8200,8200,0
20240618,171000,3502493440,8200,8200,8200,8200,0
20240618,170900,3502493440,8200,8200,8200,8200,0
20240618,170800,3502493440,8200,8200,8200,8200,0
20240618,170700,3502493440,8200,8200,8200,8200,0
20240618,170600,3502493440,8200,8200,8200,8200,0
20240618,170500,3502493440,8200,8200,8200,8200,0
20240618,170400,3502493440,8200,8200,8200,8200,0
20240618,170300,3502493440,8200,8200,8200,8200,0
20240618,170200,3502493440,8200,8200,8200,8200,0
20240618,170100,3502493440,8200,8200,8200,8200,0
20240618,170000,3502493440,8200,8200,8200,8200,0
20240618,165900,3502493440,8200,8200,8200,8200,0
20240618,165800,3502493440,8200,8200,8200,8200,0
20240618,165700,3502493440,8200,8200,8200,8200,6776
20240618,165600,3502493440,8200,8200,8200,8200,0
20240618,165500,3502493440,8200,8200,8200,8200,0
20240618,165400,3502493440,8200,8200,8200,8200,0
20240618,165300,3502493440,8200,8200,8200,8200,0
20240618,165200,3502493440,8200,8200,8200,8200,0
20240618,165100,3502493440,8200,8200,8200,8200,0
20240618,165000,3502493440,8200,8200,8200,8200,0
20240618,164900,3502493440,8200,8200,8200,8200,0
20240618,164800,3502493440,8200,8200,8200,8200,0
20240618,164700,3502493440,8200,8200,8200,8200,0
20240618,164600,3502493440,8200,8200,8200,8200,0
20240618,164500,3502493440,8200,8200,8200,8200,0
20240618,164400,3502493440,8200,8200,8200,8200,0
20240618,164300,3502493440,8200,8200,8200,8200,0
20240618,164200,3502493440,8200,8200,8200,8200,0
20240618,164100,3502493440,8200,8200,8200,8200,0
20240618,164000,3502493440,8200,8200,8200,8200,0
20240618,163900,3502493440,8200,8200,8200,8200,0
20240618,163800,3502493440,8200,8200,8200,8200,0
20240618,163700,3502493440,8200,8200,8200,8200,0
20240618,163600,3502493440,8200,8200,8200,8200,0
20240618,163500,3502493440,8200,8200,8200,8200,0
20240618,163400,3502493440,8200,8200,8200,8200,0
20240618,163300,3502493440,8200,8200,8200,8200,0
20240618,163200,3502493440,8200,8200,8200,8200,0
20240618,163100,3502493440,8200,8200,8200,8200,0
20240618,163000,3502493440,8200,8200,8200,8200,0
20240618,162900,3502493440,8200,8200,8200,8200,0
20240618,162800,3502493440,8200,8200,8200,8200,0
20240618,162700,3502493440,8200,8200,8200,8200,6776
20240618,162600,3502493440,8200,8200,8200,8200,0
20240618,162500,3502493440,8200,8200,8200,8200,0
20240618,162400,3502493440,8200,8200,8200,8200,0
20240618,162300,3502493440,8200,8200,8200,8200,0
20240618,162200,3502493440,8200,8200,8200,8200,0
20240618,162100,3502493440,8200,8200,8200,8200,0
20240618,162000,3502493440,8200,8200,8200,8200,0
20240618,161900,3502493440,8200,8200,8200,8200,0
20240618,161800,3502493440,8200,8200,8200,8200,0
20240618,161700,3502493440,8200,8200,8200,8200,0
20240618,161600,3502493440,8200,8200,8200,8200,0
20240618,161500,3502493440,8200,8200,8200,8200,0
20240618,161400,3502493440,8200,8200,8200,8200,0
20240618,161300,3502493440,8200,8200,8200,8200,0
20240618,161200,3502493440,8200,8200,8200,8200,0
20240618,161100,3502493440,8200,8200,8200,8200,0
20240618,161000,3502493440,8200,8200,8200,8200,0
20240618,160900,3502493440,8200,8200,8200,8200,0
20240618,160800,3502493440,8200,8200,8200,8200,0
20240618,160700,3502493440,8200,8200,8200,8200,0
20240618,160600,3502493440,8200,8200,8200,8200,0
20240618,160500,3502493440,8200,8200,8200,8200,0
20240618,160400,3502493440,8200,8200,8200,8200,0
20240618,160300,3502493440,8200,8200,8200,8200,0
20240618,160200,3502493440,8200,8200,8200,8200,0
20240618,160100,3502493440,8200,8200,8200,8200,0
20240618,160000,3502493440,8200,8200,8200,8200,0
20240618,155900,3502493440,8200,8200,8200,8200,0
20240618,155800,3502493440,8200,8200,8200,8200,0
20240618,155700,3502493440,8200,8200,8200,8200,6776
20240618,155600,3502493440,8200,8200,8200,8200,0
20240618,155500,3502493440,8200,8200,8200,8200,0
20240618,155400,3502493440,8200,8200,8200,8200,0
20240618,155300,3502493440,8200,8200,8200,8200,0
20240618,155200,3502493440,8200,8200,8200,8200,0
20240618,155100,3502493440,8200,8200,8200,8200,0
20240618,155000,3502493440,8200,8200,8200,8200,0
20240618,154900,3502493440,8200,8200,8200,8200,0
20240618,154800,3502493440,8200,8200,8200,8200,0
20240618,154700,3502493440,8200,8200,8200,8200,0
20240618,154600,3502493440,8200,8200,8200,8200,0
20240618,154500,3502493440,8200,8200,8200,8200,0
20240618,154400,3502493440,8200,8200,8200,8200,0
20240618,154300,3502493440,8200,8200,8200,8200,0
20240618,154200,3502493440,8200,8200,8200,8200,0
20240618,154100,3502493440,8200,8200,8200,8200,0
20240618,154000,3502493440,8200,8200,8200,8200,0
20240618,153900,3502493440,8200,8200,8200,8200,0
20240618,153800,3502493440,8200,8200,8200,8200,0
20240618,153700,3502493440,8200,8200,8200,8200,0
20240618,153600,3502493440,8200,8200,8200,8200,0
20240618,153500,3502493440,8200,8200,8200,8200,0
20240618,153400,3502493440,8200,8200,8200,8200,0
20240618,153300,3502493440,8200,8200,8200,8200,0
20240618,153200,3502493440,8200,8200,8200,8200,0
20240618,153100,3502493440,8200,8200,8200,8200,0
20240618,153000,3502493440,8200,8200,8200,8200,6776
20240618,152900,3446930240,8200,8200,8200,8200,0
20240618,152800,3446930240,8200,8200,8200,8200,0
20240618,152700,3446930240,8200,8200,8200,8200,0
20240618,152600,3446930240,8200,8200,8200,8200,0
20240618,152500,3446930240,8200,8200,8200,8200,0
20240618,152400,3446930240,8200,8200,8200,8200,0
20240618,152300,3446930240,8200,8200,8200,8200,0
20240618,152200,3446930240,8200,8200,8200,8200,0
20240618,152100,3446930240,8200,8200,8200,8200,0
20240618,152000,3446930240,8200,8200,8200,8200,0
20240618,151900,3446930240,8200,8190,8200,8180,1410
20240618,151800,3435375730,8190,8190,8200,8190,626
20240618,151700,3430248600,8190,8220,8220,8190,2123
20240618,151600,3412825910,8220,8180,8240,8180,30089
20240618,151500,3166065570,8180,8170,8180,8160,5135
20240618,151400,3124075990,8160,8180,8180,8160,1470
20240618,151300,3112059050,8170,8180,8180,8160,1511
20240618,151200,3099724160,8170,8170,8170,8170,0
20240618,151100,3099724160,8170,8160,8170,8160,1280
20240618,151000,3089273260,8160,8150,8180,8150,7646
20240618,150900,3026860990,8140,8140,8140,8140,213
20240618,150800,3025127170,8140,8150,8150,8110,1086
20240618,150700,3016298180,8150,8150,8150,8150,895
20240618,150600,3009003930,8150,8150,8150,8150,108
20240618,150500,3008123730,8150,8160,8160,8150,102
20240618,150400,3007292330,8160,8140,8160,8140,1355
20240618,150300,2996247500,8140,8140,8150,8140,6628
20240618,150200,2942249470,8130,8100,8130,8100,5545
20240618,150100,2897268690,8100,8110,8110,8100,1300
20240618,150000,2886738680,8100,8090,8100,8080,2204
20240618,145900,2868900910,8090,8090,8100,8080,1149
20240618,145800,2859606490,8090,8090,8090,8090,7
20240618,145700,2859549860,8090,8090,8090,8090,2
20240618,145600,2859533680,8090,8090,8090,8090,244
20240618,145500,2857559720,8090,8090,8090,8090,503
20240618,145400,2853490450,8100,8100,8100,8100,2
20240618,145300,2853474250,8100,8100,8110,8100,607
20240618,145200,2848557540,8100,8090,8100,8090,485
20240618,145100,2844630630,8100,8100,8100,8090,976
20240618,145000,2836726030,8100,8100,8110,8100,754
20240618,144900,2830617610,8100,8110,8110,8100,71
20240618,144800,2830042400,8110,8110,8110,8110,108
20240618,144700,2829166520,8110,8110,8110,8110,431
20240618,144600,2825671110,8120,8120,8120,8110,432
20240618,144500,2822163770,8120,8120,8120,8120,1096
20240618,144400,2813264250,8120,8120,8140,8110,2686
20240618,144300,2791448510,8140,8140,8140,8110,680
20240618,144200,2785923790,8130,8140,8140,8130,651
20240618,144100,2780629450,8130,8140,8140,8130,123
20240618,144000,2779629450,8130,8140,8140,8130,348
20240618,143900,2776798690,8140,8140,8140,8140,0
20240618,143800,2776798690,8140,8130,8140,8130,507
20240618,143700,2772671780,8130,8130,8140,8130,1018
20240618,143600,2764394940,8130,8130,8140,8130,13615
20240618,143500,2653682200,8130,8140,8140,8130,987
20240618,143400,2645650490,8140,8160,8160,8140,1827
20240618,143300,2630768820,8170,8180,8180,8170,3045
20240618,143200,2605876560,8180,8140,8190,8140,11084
20240618,143100,2515413620,8150,8120,8150,8120,11672
20240618,143000,2420490690,8110,8100,8110,8080,798
20240618,142900,2414018950,8110,8070,8110,8070,4433
20240618,142800,2378178920,8080,8070,8080,8070,31
20240618,142700,2377928720,8080,8080,8080,8080,202
20240618,142600,2376296560,8080,8090,8090,8080,6
20240618,142500,2376248060,8090,8090,8090,8090,402
20240618,142400,2372995880,8090,8060,8090,8060,1500
20240618,142300,2360890090,8050,8060,8060,8050,331
20240618,142200,2358225530,8070,8070,8070,8070,29
20240618,142100,2357991500,8060,8070,8070,8060,110
20240618,142000,2357103900,8070,8040,8070,8040,348
20240618,141900,2354303660,8050,8070,8070,8050,27
20240618,141800,2354086000,8070,8050,8070,8050,471
20240618,141700,2350292430,8050,8050,8050,8050,740
20240618,141600,2344335430,8050,8060,8060,8050,670
20240618,141500,2338941710,8050,8070,8070,8050,577
20240618,141400,2334290390,8070,8070,8070,8070,250
20240618,141300,2332272890,8070,8090,8090,8070,244
20240618,141200,2330301340,8090,8100,8100,8090,339
20240618,141100,2327558320,8100,8100,8100,8100,22
20240618,141000,2327380120,8100,8100,8100,8100,205
20240618,140900,2325719620,8100,8100,8100,8100,73
20240618,140800,2325128320,8110,8100,8120,8100,67
20240618,140700,2324585330,8100,8100,8110,8100,332
20240618,140600,2321896110,8100,8090,8100,8090,1061
20240618,140500,2313309770,8100,8100,8100,8090,155
20240618,140400,2312054570,8100,8110,8110,8100,1425
20240618,140300,2300509820,8110,8120,8120,8110,41
20240618,140200,2300176910,8130,8100,8130,8100,1638
20240618,140100,2286877100,8100,8110,8110,8100,209
20240618,140000,2285183970,8100,8100,8110,8100,1369
20240618,135900,2274093090,8100,8100,8100,8100,62
20240618,135800,2273590890,8100,8080,8100,8070,3948
20240618,135700,2241657880,8080,8080,8090,8080,458
20240618,135600,2237957230,8080,8080,8080,8070,806
20240618,135500,2231445170,8080,8050,8080,8050,521
20240618,135400,2227248280,8050,8050,8050,8050,2
20240618,135300,2227232180,8050,8050,8050,8050,0
20240618,135200,2227232180,8050,8050,8050,8050,135
20240618,135100,2226145430,8040,8050,8060,8040,82
20240618,135000,2225485720,8070,8070,8070,8050,723
20240618,134900,2219655330,8070,8080,8080,8070,149
20240618,134800,2218452870,8070,8070,8080,8070,440
20240618,134700,2214902060,8090,8090,8100,8070,1080
20240618,134600,2206180150,8080,8100,8100,8080,93
20240618,134500,2205427240,8080,8080,8080,8080,321
20240618,134400,2202833560,8080,8110,8110,8080,2943
20240618,134300,2179004370,8100,8120,8130,8100,2786
20240618,134200,2156384850,8120,8120,8130,8110,779
20240618,134100,2150055000,8120,8070,8140,8060,3614
20240618,134000,2120663880,8060,8120,8140,8000,12032
20240618,133900,2023373900,8120,8050,8120,8050,3355
20240618,133800,1996206430,8050,8060,8060,8050,512
20240618,133700,1992080710,8060,8060,8060,8060,1509
20240618,133600,1979918170,8060,8070,8080,8060,357
20240618,133500,1977038470,8070,8070,8070,8070,10
20240618,133400,1976957770,8060,8070,8070,8060,622
20240618,133300,1971939430,8070,8060,8070,8050,887
20240618,133200,1964795050,8060,8080,8080,8060,228
20240618,133100,1962955840,8080,8090,8100,8080,1053
20240618,133000,1954432420,8100,8100,8110,8100,1801
20240618,132900,1939826430,8110,8080,8110,8070,2892
20240618,132800,1916417320,8080,8040,8080,8030,2128
20240618,132700,1899281930,8060,8060,8060,8060,112
20240618,132600,1898379210,8040,8040,8070,8040,788
20240618,132500,1892027350,8030,8070,8070,8020,681
20240618,132400,1886547070,8070,8090,8090,8070,73
20240618,132300,1885957350,8090,8090,8090,8080,1443
20240618,132200,1874291990,8090,8080,8090,8080,330
20240618,132100,1871622940,8080,8090,8090,8070,1227
20240618,132000,1861709410,8080,8100,8100,8050,2033
20240618,131900,1845279840,8120,8130,8130,8100,12121
20240618,131800,1747043070,8120,8180,8190,8100,7237
20240618,131700,1687986500,8190,8100,8200,8100,22587
20240618,131600,1503989100,8100,7980,8100,7970,36135
20240618,131500,1213948480,7980,7960,7980,7960,1206
20240618,131400,1204326150,7960,7960,7960,7950,1817
20240618,131300,1189868020,7960,7960,7960,7960,21
20240618,131200,1189700860,7960,7960,7990,7960,1480
20240618,131100,1177895330,7960,7920,7980,7920,7377
20240618,131000,1119212650,7920,7930,7930,7920,12
20240618,130900,1119117590,7930,7920,7930,7920,112
20240618,130800,1118229650,7930,7920,7930,7920,300
20240618,130700,1115851650,7920,7920,7920,7920,150
20240618,130600,1114663650,7920,7910,7930,7910,376
20240618,130500,1111682490,7910,7910,7910,7910,0
20240618,130400,1111682490,7910,7900,7910,7890,3142
20240618,130300,1086858680,7900,7930,7930,7900,3493
20240618,130200,1059194190,7930,7930,7930,7930,756
20240618,130100,1053199110,7930,7930,7930,7930,134
20240618,130000,1052136490,7930,7930,7930,7930,457
20240618,125900,1048512480,7930,7920,7930,7920,677
20240618,125800,1043145390,7900,7900,7900,7900,0
20240618,125700,1043145390,7900,7900,7900,7900,5053
20240618,125600,1003226690,7890,7890,7890,7890,0
20240618,125500,1003226690,7890,7880,7890,7880,361
20240618,125400,1000378850,7880,7880,7880,7880,97
20240618,125300,999614490,7880,7880,7880,7880,728
20240618,125200,993877850,7870,7860,7870,7860,574
20240618,125100,989365360,7860,7850,7860,7850,443
20240618,125000,985885380,7850,7850,7850,7850,0
20240618,124900,985885380,7850,7850,7850,7850,37
20240618,124800,985594930,7840,7850,7850,7840,64
20240618,124700,985092540,7860,7860,7860,7860,30
20240618,124600,984856740,7860,7860,7860,7860,1
20240618,124500,984848880,7830,7860,7860,7830,504
20240618,124400,980887540,7860,7860,7860,7860,1
20240618,124300,980879680,7830,7840,7840,7830,1331
20240618,124200,970455050,7830,7830,7830,7830,0
20240618,124100,970455050,7830,7860,7860,7830,616
20240618,124000,965624450,7880,7880,7880,7880,0
20240618,123900,965624450,7880,7880,7880,7880,0
20240618,123800,965624450,7880,7840,7880,7830,402
20240618,123700,962476520,7840,7860,7890,7840,501
20240618,123600,958544860,7890,7860,7890,7860,378
20240618,123500,955573750,7870,7860,7870,7860,1083
20240618,123400,947050870,7860,7870,7870,7860,212
20240618,123300,945383890,7890,7890,7890,7880,197
20240618,123200,943831310,7900,7900,7900,7900,0
20240618,123100,943831310,7900,7900,7900,7900,25
20240618,123000,943633810,7900,7900,7900,7900,38
20240618,122900,943333610,7900,7900,7900,7900,1
20240618,122800,943325710,7900,7900,7900,7900,67
20240618,122700,942796410,7900,7910,7910,7880,1457
20240618,122600,931306810,7920,7930,7930,7920,90
20240618,122500,930593510,7910,7920,7920,7910,482
20240618,122400,926776360,7920,7920,7920,7920,132
20240618,122300,925730920,7920,7930,7930,7920,52
20240618,122200,925318760,7920,7920,7920,7920,156
20240618,122100,924083240,7920,7920,7920,7920,30
20240618,122000,923845640,7920,7920,7920,7920,68
20240618,121900,923307080,7920,7920,7920,7920,0
20240618,121800,923307080,7920,7920,7920,7920,0
20240618,121700,923307080,7920,7920,7920,7920,63
20240618,121600,922808120,7920,7920,7920,7920,137
20240618,121500,921723080,7920,7920,7920,7920,132
20240618,121400,920677640,7920,7920,7920,7920,45
20240618,121300,920321240,7910,7910,7910,7910,7
20240618,121200,920265870,7900,7910,7910,7900,430
20240618,121100,916867580,7920,7920,7920,7920,20
20240618,121000,916709180,7920,7920,7920,7920,12
20240618,120900,916614140,7920,7920,7920,7910,51
20240618,120800,916210600,7920,7920,7920,7920,3
20240618,120700,916186840,7920,7940,7940,7920,100
20240618,120600,915394030,7940,7940,7940,7940,12
20240618,120500,915298750,7950,7950,7950,7950,60
20240618,120400,914821750,7950,7950,7950,7950,1
20240618,120300,914813800,7920,7920,7920,7920,333
20240618,120200,912176440,7920,7920,7920,7920,4
20240618,120100,912144760,7910,7930,7930,7910,2890
20240618,120000,889258180,7930,7940,7940,7930,592
20240618,115900,884561850,7940,7950,7950,7940,78
20240618,115800,883942250,7950,7950,7950,7950,2
20240618,115700,883926350,7950,7960,7960,7930,405
20240618,115600,880708390,7950,7950,7950,7950,36
20240618,115500,880422190,7950,7970,7970,7950,2442
20240618,115400,860982730,7970,7960,7970,7960,335
20240618,115300,858314140,7960,7970,7970,7960,1384
20240618,115200,847283860,7970,7960,7970,7960,797
20240618,115100,840935190,7950,7940,7950,7940,816
20240618,115000,834448260,7950,7940,7950,7930,728
20240618,114900,828667720,7930,7910,7930,7910,837
20240618,114800,822039490,7900,7890,7900,7890,146
20240618,114700,820886140,7890,7890,7890,7890,1
20240618,114600,820878250,7870,7870,7870,7870,1693
20240618,114500,807554340,7870,7870,7870,7870,125
20240618,114400,806570590,7870,7880,7880,7870,244
20240618,114300,804650170,7890,7920,7920,7890,1682
20240618,114200,791355050,7930,7930,7930,7930,570
20240618,114100,786834950,7930,7940,7940,7930,414
20240618,114000,783548790,7940,7930,7940,7920,1127
20240618,113900,774603170,7930,7930,7930,7930,160
20240618,113800,773334370,7940,7910,7940,7900,1412
20240618,113700,762132450,7900,7900,7900,7900,37
20240618,113600,761840150,7900,7910,7910,7900,1927
20240618,113500,746611020,7900,7890,7900,7890,2484
20240618,113400,726994410,7880,7880,7890,7880,859
20240618,113300,720221240,7880,7830,7880,7830,5485
20240618,113200,677157550,7830,7820,7830,7820,159
20240618,113100,675913020,7820,7820,7820,7820,1300
20240618,113000,665747020,7820,7830,7830,7820,1018
20240618,112900,657786130,7830,7830,7830,7830,375
20240618,112800,654849880,7830,7820,7830,7820,94
20240618,112700,654114680,7820,7820,7820,7820,5
20240618,112600,654075580,7830,7820,7830,7820,235
20240618,112500,652235650,7830,7840,7840,7830,222
20240618,112400,650497170,7840,7840,7840,7830,121
20240618,112300,649548580,7850,7800,7850,7800,5358
20240618,112200,607612650,7800,7780,7800,7780,716
20240618,112100,602035410,7780,7780,7780,7780,0
20240618,112000,602035410,7780,7780,7780,7780,500
20240618,111900,598145410,7790,7780,7790,7780,103
20240618,111800,597344040,7780,7780,7780,7780,450
20240618,111700,593843040,7790,7790,7790,7790,2
20240618,111600,593827460,7790,7790,7790,7790,1
20240618,111500,593819670,7770,7770,7770,7770,0
20240618,111400,593819670,7770,7770,7770,7770,0
20240618,111300,593819670,7770,7770,7770,7770,206
20240618,111200,592219050,7780,7780,7780,7780,221
20240618,111100,590499670,7780,7780,7780,7780,50
20240618,111000,590110670,7780,7780,7780,7780,5
20240618,110900,590071770,7770,7770,7770,7770,0
20240618,110800,590071770,7770,7770,7770,7770,0
20240618,110700,590071770,7770,7770,7770,7770,1
20240618,110600,590064000,7770,7770,7770,7770,50
20240618,110500,589675500,7770,7770,7770,7770,0
20240618,110400,589675500,7770,7770,7770,7770,0
20240618,110300,589675500,7770,7770,7770,7770,65
20240618,110200,589170450,7770,7770,7770,7770,1
20240618,110100,589162680,7770,7780,7780,7770,423
20240618,110000,585872250,7780,7780,7780,7780,0
20240618,105900,585872250,7780,7780,7780,7780,100
20240618,105800,585094250,7780,7780,7780,7780,50
20240618,105700,584705250,7780,7770,7780,7770,16
20240618,105600,584580780,7770,7770,7770,7770,0
20240618,105500,584580780,7770,7770,7770,7770,1
20240618,105400,584573010,7760,7790,7790,7760,75
20240618,105300,583988790,7790,7790,7830,7790,385
20240618,105200,580974680,7830,7730,7830,7720,12112
20240618,105100,487066410,7730,7730,7730,7690,1007
20240618,105000,479315550,7730,7730,7730,7730,1294
20240618,104900,469312930,7720,7720,7720,7720,444
20240618,104800,465885250,7720,7720,7720,7720,0
20240618,104700,465885250,7720,7720,7720,7720,51
20240618,104600,465491530,7690,7700,7700,7690,228
20240618,104500,463737210,7690,7700,7700,7690,16
20240618,104400,463614160,7690,7680,7690,7680,168
20240618,104300,462323860,7690,7710,7710,7690,1580
20240618,104200,450162790,7720,7720,7720,7720,0
20240618,104100,450162790,7720,7720,7720,7720,40
20240618,104000,449853990,7720,7720,7720,7720,0
20240618,103900,449853990,7720,7720,7720,7720,0
20240618,103800,449853990,7720,7720,7720,7720,0
20240618,103700,449853990,7720,7720,7720,7720,1731
20240618,103600,436490670,7730,7730,7730,7730,501
20240618,103500,432617940,7730,7730,7730,7730,1
20240618,103400,432610210,7720,7730,7730,7720,510
20240618,103300,428671660,7720,7740,7740,7720,1253
20240618,103200,418981490,7740,7740,7740,7740,1410
20240618,103100,408068090,7770,7760,7770,7760,162
20240618,103000,406809360,7740,7740,7740,7740,300
20240618,102900,404487360,7730,7780,7780,7720,586
20240618,102800,399954230,7780,7780,7780,7780,8
20240618,102700,399891990,7790,7750,7790,7750,290
20240618,102600,397644450,7750,7750,7750,7740,1943
20240618,102500,382586230,7740,7740,7740,7730,12
20240618,102400,382493360,7750,7750,7750,7740,341
20240618,102300,379850630,7750,7700,7750,7700,6495
20240618,102200,329618140,7710,7700,7710,7700,554
20240618,102100,325351840,7700,7700,7700,7700,0
20240618,102000,325351840,7700,7700,7700,7700,121
20240618,101900,324420140,7700,7700,7700,7700,50
20240618,101800,324035140,7710,7710,7710,7710,25
20240618,101700,323842390,7720,7720,7720,7720,5
20240618,101600,323803790,7720,7720,7720,7710,180
20240618,101500,322415390,7720,7720,7720,7720,0
20240618,101400,322415390,7720,7730,7730,7720,2
20240618,101300,322399940,7720,7720,7720,7720,0
20240618,101200,322399940,7720,7710,7720,7710,49
20240618,101100,322022080,7710,7710,7710,7710,2
20240618,101000,322006660,7690,7710,7720,7690,406
20240618,100900,318880350,7710,7730,7730,7710,132
20240618,100800,317862190,7730,7730,7730,7730,0
20240618,100700,317862190,7730,7730,7730,7730,5
20240618,100600,317823540,7730,7710,7730,7710,25
20240618,100500,317630350,7710,7730,7730,7710,230
20240618,100400,315856650,7730,7730,7730,7730,99
20240618,100300,315091380,7730,7730,7730,7730,110
20240618,100200,314241080,7730,7730,7730,7730,0
20240618,100100,314241080,7730,7710,7730,7700,3478
20240618,100000,287459540,7710,7710,7710,7710,800
20240618,095900,281291540,7740,7740,7740,7740,23
20240618,095800,281113520,7750,7720,7750,7720,51
20240618,095700,280719770,7750,7750,7750,7750,2
20240618,095600,280704270,7720,7720,7720,7720,0
20240618,095500,280704270,7720,7740,7740,7720,2021
20240618,095400,265101730,7740,7740,7740,7740,0
20240618,095300,265101730,7740,7740,7740,7740,590
20240618,095200,260535130,7740,7750,7760,7740,3434
20240618,095100,233921640,7760,7760,7760,7760,81
20240618,095000,233293080,7760,7760,7760,7760,0
20240618,094900,233293080,7760,7790,7790,7760,144
20240618,094800,232171770,7790,7790,7790,7790,5
20240618,094700,232132820,7790,7790,7790,7740,320
20240618,094600,229648020,7790,7790,7790,7790,15
20240618,094500,229531170,7800,7790,7800,7790,1506
20240618,094400,217791950,7790,7750,7790,7750,1000
20240618,094300,210006920,7740,7750,7750,7740,25
20240618,094200,209813220,7750,7760,7760,7750,492
20240618,094100,206000010,7760,7760,7760,7760,10
20240618,094000,205922410,7760,7760,7760,7760,4
20240618,093900,205891370,7760,7760,7760,7760,20
20240618,093800,205736170,7770,7770,7770,7770,382
20240618,093700,202768030,7770,7770,7770,7770,35
20240618,093600,202496080,7770,7760,7770,7760,512
20240618,093500,198522810,7760,7760,7760,7760,103
20240618,093400,197723530,7780,7780,7780,7780,150
20240618,093300,196556530,7780,7780,7780,7780,105
20240618,093200,195739630,7750,7750,7750,7750,228
20240618,093100,193972630,7750,7750,7750,7750,143
20240618,093000,192864380,7750,7790,7790,7750,479
20240618,092900,189148520,7790,7790,7790,7790,0
20240618,092800,189148520,7790,7790,7790,7760,1062
20240618,092700,180898690,7780,7790,7790,7780,2422
20240618,092600,162033210,7800,7800,7800,7800,340
20240618,092500,159381210,7800,7800,7800,7800,153
20240618,092400,158187810,7800,7800,7800,7800,220
20240618,092300,156471810,7810,7810,7810,7810,475
20240618,092200,152762060,7800,7810,7810,7800,4055
20240618,092100,121107760,7820,7820,7820,7820,992
20240618,092000,113350320,7820,7830,7840,7820,625
20240618,091900,108456670,7840,7840,7840,7840,225
20240618,091800,106692670,7850,7840,7850,7840,51
20240618,091700,106292330,7840,7840,7850,7810,1827
20240618,091600,91964850,7840,7840,7840,7840,25
20240618,091500,91768850,7830,7820,7830,7820,1165
20240618,091400,82654420,7820,7820,7820,7820,100
20240618,091300,81872420,7820,7810,7820,7810,2187
20240618,091200,64790780,7810,7820,7820,7810,331
20240618,091100,62205370,7830,7810,7830,7810,724
20240618,091000,56542760,7810,7800,7810,7800,697
20240618,090900,51099890,7810,7780,7810,7780,772
20240618,090800,45078450,7770,7770,7770,7770,150
20240618,090700,43912950,7760,7750,7760,7750,2704
20240618,090600,22956350,7750,7720,7750,7720,11
20240618,090500,22871130,7720,7710,7720,7710,117
20240618,090400,21968060,7710,7710,7710,7710,210
20240618,090300,20348960,7710,7720,7720,7710,230
20240618,090200,18575260,7720,7750,7750,7720,478
20240618,090100,14876050,7750,7770,7770,7750,1099
20240618,090000,6345880,7770,7820,7820,7770,814