KissMeData/048430/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,192800,1164879870,7800,7800,7800,7800,835
20240618,192700,1164879870,7800,7800,7800,7800,0
20240618,192600,1164879870,7800,7800,7800,7800,0
20240618,192500,1164879870,7800,7800,7800,7800,0
20240618,192400,1164879870,7800,7800,7800,7800,0
20240618,192300,1164879870,7800,7800,7800,7800,0
20240618,192200,1164879870,7800,7800,7800,7800,0
20240618,192100,1164879870,7800,7800,7800,7800,0
20240618,192000,1164879870,7800,7800,7800,7800,0
20240618,191900,1164879870,7800,7800,7800,7800,0
20240618,191800,1164879870,7800,7800,7800,7800,0
20240618,191700,1164879870,7800,7800,7800,7800,0
20240618,191600,1164879870,7800,7800,7800,7800,0
20240618,191500,1164879870,7800,7800,7800,7800,0
20240618,191400,1164879870,7800,7800,7800,7800,0
20240618,191300,1164879870,7800,7800,7800,7800,0
20240618,191200,1164879870,7800,7800,7800,7800,0
20240618,191100,1164879870,7800,7800,7800,7800,0
20240618,191000,1164879870,7800,7800,7800,7800,0
20240618,190900,1164879870,7800,7800,7800,7800,0
20240618,190800,1164879870,7800,7800,7800,7800,0
20240618,190700,1164879870,7800,7800,7800,7800,0
20240618,190600,1164879870,7800,7800,7800,7800,0
20240618,190500,1164879870,7800,7800,7800,7800,0
20240618,190400,1164879870,7800,7800,7800,7800,0
20240618,190300,1164879870,7800,7800,7800,7800,0
20240618,190200,1164879870,7800,7800,7800,7800,0
20240618,190100,1164879870,7800,7800,7800,7800,0
20240618,190000,1164879870,7800,7800,7800,7800,0
20240618,185900,1164879870,7800,7800,7800,7800,0
20240618,185800,1164879870,7800,7800,7800,7800,835
20240618,185700,1164879870,7800,7800,7800,7800,0
20240618,185600,1164879870,7800,7800,7800,7800,0
20240618,185500,1164879870,7800,7800,7800,7800,0
20240618,185400,1164879870,7800,7800,7800,7800,0
20240618,185300,1164879870,7800,7800,7800,7800,0
20240618,185200,1164879870,7800,7800,7800,7800,0
20240618,185100,1164879870,7800,7800,7800,7800,0
20240618,185000,1164879870,7800,7800,7800,7800,0
20240618,184900,1164879870,7800,7800,7800,7800,0
20240618,184800,1164879870,7800,7800,7800,7800,0
20240618,184700,1164879870,7800,7800,7800,7800,0
20240618,184600,1164879870,7800,7800,7800,7800,0
20240618,184500,1164879870,7800,7800,7800,7800,0
20240618,184400,1164879870,7800,7800,7800,7800,0
20240618,184300,1164879870,7800,7800,7800,7800,0
20240618,184200,1164879870,7800,7800,7800,7800,0
20240618,184100,1164879870,7800,7800,7800,7800,0
20240618,184000,1164879870,7800,7800,7800,7800,0
20240618,183900,1164879870,7800,7800,7800,7800,0
20240618,183800,1164879870,7800,7800,7800,7800,0
20240618,183700,1164879870,7800,7800,7800,7800,0
20240618,183600,1164879870,7800,7800,7800,7800,0
20240618,183500,1164879870,7800,7800,7800,7800,0
20240618,183400,1164879870,7800,7800,7800,7800,0
20240618,183300,1164879870,7800,7800,7800,7800,0
20240618,183200,1164879870,7800,7800,7800,7800,0
20240618,183100,1164879870,7800,7800,7800,7800,0
20240618,183000,1164879870,7800,7800,7800,7800,0
20240618,182900,1164879870,7800,7800,7800,7800,0
20240618,182800,1164879870,7800,7800,7800,7800,835
20240618,182700,1164879870,7800,7800,7800,7800,0
20240618,182600,1164879870,7800,7800,7800,7800,0
20240618,182500,1164879870,7800,7800,7800,7800,0
20240618,182400,1164879870,7800,7800,7800,7800,0
20240618,182300,1164879870,7800,7800,7800,7800,0
20240618,182200,1164879870,7800,7800,7800,7800,0
20240618,182100,1164879870,7800,7800,7800,7800,0
20240618,182000,1164879870,7800,7800,7800,7800,0
20240618,181900,1164879870,7800,7800,7800,7800,0
20240618,181800,1164879870,7800,7800,7800,7800,0
20240618,181700,1164879870,7800,7800,7800,7800,0
20240618,181600,1164879870,7800,7800,7800,7800,0
20240618,181500,1164879870,7800,7800,7800,7800,0
20240618,181400,1164879870,7800,7800,7800,7800,0
20240618,181300,1164879870,7800,7800,7800,7800,0
20240618,181200,1164879870,7800,7800,7800,7800,0
20240618,181100,1164879870,7800,7800,7800,7800,0
20240618,181000,1164879870,7800,7800,7800,7800,0
20240618,180900,1164879870,7800,7800,7800,7800,0
20240618,180800,1164879870,7800,7800,7800,7800,0
20240618,180700,1164879870,7800,7800,7800,7800,0
20240618,180600,1164879870,7800,7800,7800,7800,0
20240618,180500,1164879870,7800,7800,7800,7800,0
20240618,180400,1164879870,7800,7800,7800,7800,0
20240618,180300,1164879870,7800,7800,7800,7800,0
20240618,180200,1164879870,7800,7800,7800,7800,0
20240618,180100,1164879870,7800,7800,7800,7800,0
20240618,180000,1164879870,7800,7800,7800,7800,0
20240618,175900,1164879870,7800,7800,7800,7800,0
20240618,175800,1164879870,7800,7800,7800,7800,835
20240618,175700,1164879870,7800,7800,7800,7800,0
20240618,175600,1164879870,7800,7800,7800,7800,0
20240618,175500,1164879870,7800,7800,7800,7800,0
20240618,175400,1164879870,7800,7800,7800,7800,0
20240618,175300,1164879870,7800,7800,7800,7800,0
20240618,175200,1164879870,7800,7800,7800,7800,0
20240618,175100,1164879870,7800,7800,7800,7800,0
20240618,175000,1164879870,7800,7800,7800,7800,0
20240618,174900,1164879870,7800,7800,7800,7800,0
20240618,174800,1164879870,7800,7800,7800,7800,0
20240618,174700,1164879870,7800,7800,7800,7800,0
20240618,174600,1164879870,7800,7800,7800,7800,0
20240618,174500,1164879870,7800,7800,7800,7800,0
20240618,174400,1164879870,7800,7800,7800,7800,0
20240618,174300,1164879870,7800,7800,7800,7800,0
20240618,174200,1164879870,7800,7800,7800,7800,0
20240618,174100,1164879870,7800,7800,7800,7800,0
20240618,174000,1164879870,7800,7800,7800,7800,0
20240618,173900,1164879870,7800,7800,7800,7800,0
20240618,173800,1164879870,7800,7800,7800,7800,0
20240618,173700,1164879870,7800,7800,7800,7800,0
20240618,173600,1164879870,7800,7800,7800,7800,0
20240618,173500,1164879870,7800,7800,7800,7800,0
20240618,173400,1164879870,7800,7800,7800,7800,0
20240618,173300,1164879870,7800,7800,7800,7800,0
20240618,173200,1164879870,7800,7800,7800,7800,0
20240618,173100,1164879870,7800,7800,7800,7800,0
20240618,173000,1164879870,7800,7800,7800,7800,0
20240618,172900,1164879870,7800,7800,7800,7800,0
20240618,172800,1164879870,7800,7800,7800,7800,835
20240618,172700,1164879870,7800,7800,7800,7800,0
20240618,172600,1164879870,7800,7800,7800,7800,0
20240618,172500,1164879870,7800,7800,7800,7800,0
20240618,172400,1164879870,7800,7800,7800,7800,0
20240618,172300,1164879870,7800,7800,7800,7800,0
20240618,172200,1164879870,7800,7800,7800,7800,0
20240618,172100,1164879870,7800,7800,7800,7800,0
20240618,172000,1164879870,7800,7800,7800,7800,0
20240618,171900,1164879870,7800,7800,7800,7800,0
20240618,171800,1164879870,7800,7800,7800,7800,0
20240618,171700,1164879870,7800,7800,7800,7800,0
20240618,171600,1164879870,7800,7800,7800,7800,0
20240618,171500,1164879870,7800,7800,7800,7800,0
20240618,171400,1164879870,7800,7800,7800,7800,0
20240618,171300,1164879870,7800,7800,7800,7800,0
20240618,171200,1164879870,7800,7800,7800,7800,0
20240618,171100,1164879870,7800,7800,7800,7800,0
20240618,171000,1164879870,7800,7800,7800,7800,0
20240618,170900,1164879870,7800,7800,7800,7800,0
20240618,170800,1164879870,7800,7800,7800,7800,0
20240618,170700,1164879870,7800,7800,7800,7800,0
20240618,170600,1164879870,7800,7800,7800,7800,0
20240618,170500,1164879870,7800,7800,7800,7800,0
20240618,170400,1164879870,7800,7800,7800,7800,0
20240618,170300,1164879870,7800,7800,7800,7800,0
20240618,170200,1164879870,7800,7800,7800,7800,0
20240618,170100,1164879870,7800,7800,7800,7800,0
20240618,170000,1164879870,7800,7800,7800,7800,0
20240618,165900,1164879870,7800,7800,7800,7800,0
20240618,165800,1164879870,7800,7800,7800,7800,835
20240618,165700,1164879870,7800,7800,7800,7800,0
20240618,165600,1164879870,7800,7800,7800,7800,0
20240618,165500,1164879870,7800,7800,7800,7800,0
20240618,165400,1164879870,7800,7800,7800,7800,0
20240618,165300,1164879870,7800,7800,7800,7800,0
20240618,165200,1164879870,7800,7800,7800,7800,0
20240618,165100,1164879870,7800,7800,7800,7800,0
20240618,165000,1164879870,7800,7800,7800,7800,0
20240618,164900,1164879870,7800,7800,7800,7800,0
20240618,164800,1164879870,7800,7800,7800,7800,0
20240618,164700,1164879870,7800,7800,7800,7800,0
20240618,164600,1164879870,7800,7800,7800,7800,0
20240618,164500,1164879870,7800,7800,7800,7800,0
20240618,164400,1164879870,7800,7800,7800,7800,0
20240618,164300,1164879870,7800,7800,7800,7800,0
20240618,164200,1164879870,7800,7800,7800,7800,0
20240618,164100,1164879870,7800,7800,7800,7800,0
20240618,164000,1164879870,7800,7800,7800,7800,0
20240618,163900,1164879870,7800,7800,7800,7800,0
20240618,163800,1164879870,7800,7800,7800,7800,0
20240618,163700,1164879870,7800,7800,7800,7800,0
20240618,163600,1164879870,7800,7800,7800,7800,0
20240618,163500,1164879870,7800,7800,7800,7800,0
20240618,163400,1164879870,7800,7800,7800,7800,0
20240618,163300,1164879870,7800,7800,7800,7800,0
20240618,163200,1164879870,7800,7800,7800,7800,0
20240618,163100,1164879870,7800,7800,7800,7800,0
20240618,163000,1164879870,7800,7800,7800,7800,0
20240618,162900,1164879870,7800,7800,7800,7800,0
20240618,162800,1164879870,7800,7800,7800,7800,835
20240618,162700,1164879870,7800,7800,7800,7800,0
20240618,162600,1164879870,7800,7800,7800,7800,0
20240618,162500,1164879870,7800,7800,7800,7800,0
20240618,162400,1164879870,7800,7800,7800,7800,0
20240618,162300,1164879870,7800,7800,7800,7800,0
20240618,162200,1164879870,7800,7800,7800,7800,0
20240618,162100,1164879870,7800,7800,7800,7800,0
20240618,162000,1164879870,7800,7800,7800,7800,0
20240618,161900,1164879870,7800,7800,7800,7800,0
20240618,161800,1164879870,7800,7800,7800,7800,0
20240618,161700,1164879870,7800,7800,7800,7800,0
20240618,161600,1164879870,7800,7800,7800,7800,0
20240618,161500,1164879870,7800,7800,7800,7800,0
20240618,161400,1164879870,7800,7800,7800,7800,0
20240618,161300,1164879870,7800,7800,7800,7800,0
20240618,161200,1164879870,7800,7800,7800,7800,0
20240618,161100,1164879870,7800,7800,7800,7800,0
20240618,161000,1164879870,7800,7800,7800,7800,0
20240618,160900,1164879870,7800,7800,7800,7800,0
20240618,160800,1164879870,7800,7800,7800,7800,0
20240618,160700,1164879870,7800,7800,7800,7800,0
20240618,160600,1164879870,7800,7800,7800,7800,0
20240618,160500,1164879870,7800,7800,7800,7800,0
20240618,160400,1164879870,7800,7800,7800,7800,0
20240618,160300,1164879870,7800,7800,7800,7800,0
20240618,160200,1164879870,7800,7800,7800,7800,0
20240618,160100,1164879870,7800,7800,7800,7800,0
20240618,160000,1164879870,7800,7800,7800,7800,0
20240618,155900,1164879870,7800,7800,7800,7800,0
20240618,155800,1164879870,7800,7800,7800,7800,835
20240618,155700,1164879870,7800,7800,7800,7800,0
20240618,155600,1164879870,7800,7800,7800,7800,0
20240618,155500,1164879870,7800,7800,7800,7800,0
20240618,155400,1164879870,7800,7800,7800,7800,0
20240618,155300,1164879870,7800,7800,7800,7800,0
20240618,155200,1164879870,7800,7800,7800,7800,0
20240618,155100,1164879870,7800,7800,7800,7800,0
20240618,155000,1164879870,7800,7800,7800,7800,0
20240618,154900,1164879870,7800,7800,7800,7800,0
20240618,154800,1164879870,7800,7800,7800,7800,0
20240618,154700,1164879870,7800,7800,7800,7800,0
20240618,154600,1164879870,7800,7800,7800,7800,0
20240618,154500,1164879870,7800,7800,7800,7800,0
20240618,154400,1164879870,7800,7800,7800,7800,0
20240618,154300,1164879870,7800,7800,7800,7800,0
20240618,154200,1164879870,7800,7800,7800,7800,0
20240618,154100,1164879870,7800,7800,7800,7800,0
20240618,154000,1164879870,7800,7800,7800,7800,0
20240618,153900,1164879870,7800,7800,7800,7800,0
20240618,153800,1164879870,7800,7800,7800,7800,0
20240618,153700,1164879870,7800,7800,7800,7800,0
20240618,153600,1164879870,7800,7800,7800,7800,0
20240618,153500,1164879870,7800,7800,7800,7800,0
20240618,153400,1164879870,7800,7800,7800,7800,0
20240618,153300,1164879870,7800,7800,7800,7800,0
20240618,153200,1164879870,7800,7800,7800,7800,0
20240618,153100,1164879870,7800,7800,7800,7800,0
20240618,153000,1164879870,7800,7800,7800,7800,835
20240618,152900,1158366870,7810,7810,7810,7810,0
20240618,152800,1158366870,7810,7810,7810,7810,0
20240618,152700,1158366870,7810,7810,7810,7810,0
20240618,152600,1158366870,7810,7810,7810,7810,0
20240618,152500,1158366870,7810,7810,7810,7810,0
20240618,152400,1158366870,7810,7810,7810,7810,0
20240618,152300,1158366870,7810,7810,7810,7810,0
20240618,152200,1158366870,7810,7810,7810,7810,0
20240618,152100,1158366870,7810,7810,7810,7810,0
20240618,152000,1158366870,7810,7810,7810,7810,0
20240618,151900,1158366870,7810,7810,7810,7810,20
20240618,151800,1158210670,7800,7800,7800,7800,1
20240618,151700,1158202870,7810,7810,7810,7810,0
20240618,151600,1158202870,7810,7790,7810,7780,16
20240618,151500,1158078230,7780,7780,7780,7780,231
20240618,151400,1156281050,7800,7800,7800,7800,21
20240618,151300,1156117250,7780,7780,7780,7780,0
20240618,151200,1156117250,7780,7780,7780,7780,385
20240618,151100,1153121950,7810,7810,7810,7810,0
20240618,151000,1153121950,7810,7780,7810,7780,471
20240618,150900,1149457430,7800,7800,7800,7800,3
20240618,150800,1149434030,7810,7800,7810,7800,22
20240618,150700,1149262410,7780,7780,7780,7780,137
20240618,150600,1148196550,7780,7780,7790,7780,67
20240618,150500,1147674810,7780,7790,7790,7780,540
20240618,150400,1143472770,7790,7790,7790,7790,7
20240618,150300,1143418240,7800,7800,7800,7800,0
20240618,150200,1143418240,7800,7790,7800,7790,227
20240618,150100,1141648110,7800,7800,7800,7800,1
20240618,150000,1141640310,7780,7780,7780,7780,15
20240618,145900,1141523610,7780,7780,7810,7780,180
20240618,145800,1140122850,7780,7790,7790,7780,50
20240618,145700,1139733370,7790,7800,7800,7790,869
20240618,145600,1132959690,7800,7800,7800,7800,28
20240618,145500,1132741290,7800,7810,7810,7800,63
20240618,145400,1132249390,7820,7820,7820,7820,20
20240618,145300,1132092990,7820,7820,7820,7820,0
20240618,145200,1132092990,7820,7820,7820,7820,1
20240618,145100,1132085170,7820,7820,7820,7820,0
20240618,145000,1132085170,7820,7820,7820,7820,0
20240618,144900,1132085170,7820,7820,7820,7820,0
20240618,144800,1132085170,7820,7820,7820,7820,1
20240618,144700,1132077350,7810,7810,7810,7810,0
20240618,144600,1132077350,7810,7810,7810,7810,0
20240618,144500,1132077350,7810,7810,7810,7810,4
20240618,144400,1132046110,7810,7810,7810,7810,0
20240618,144300,1132046110,7810,7810,7810,7810,2
20240618,144200,1132030490,7800,7810,7820,7800,69
20240618,144100,1131491680,7810,7810,7810,7810,1
20240618,144000,1131483870,7790,7800,7800,7790,63
20240618,143900,1130992490,7800,7800,7800,7800,50
20240618,143800,1130602490,7800,7810,7810,7800,3
20240618,143700,1130579080,7790,7790,7790,7790,26
20240618,143600,1130376540,7790,7810,7810,7790,31
20240618,143500,1130135030,7790,7790,7790,7780,357
20240618,143400,1127354090,7790,7790,7790,7790,271
20240618,143300,1125243000,7790,7810,7810,7790,135
20240618,143200,1124188910,7810,7790,7810,7780,713
20240618,143100,1118634250,7790,7790,7790,7790,97
20240618,143000,1117878620,7800,7810,7810,7790,1143
20240618,142900,1108962460,7810,7810,7810,7810,52
20240618,142800,1108556340,7820,7820,7820,7820,0
20240618,142700,1108556340,7820,7820,7820,7820,4
20240618,142600,1108525060,7820,7810,7820,7810,242
20240618,142500,1106635020,7820,7810,7820,7810,1001
20240618,142400,1098817200,7810,7810,7820,7810,209
20240618,142300,1097184900,7820,7820,7820,7820,0
20240618,142200,1097184900,7820,7810,7820,7810,7
20240618,142100,1097130220,7820,7810,7820,7800,54
20240618,142000,1096708520,7810,7810,7810,7810,40
20240618,141900,1096396120,7810,7810,7810,7810,2
20240618,141800,1096380500,7820,7780,7820,7780,352
20240618,141700,1093636400,7780,7780,7780,7780,5
20240618,141600,1093597500,7780,7770,7780,7770,51
20240618,141500,1093200730,7790,7770,7790,7770,9
20240618,141400,1093130770,7770,7760,7770,7760,38
20240618,141300,1092835840,7790,7790,7790,7790,2
20240618,141200,1092820260,7760,7780,7800,7750,992
20240618,141100,1085120020,7780,7780,7780,7780,8
20240618,141000,1085057780,7780,7790,7790,7780,216
20240618,140900,1083377130,7790,7780,7790,7780,23
20240618,140800,1083198010,7780,7780,7780,7780,26
20240618,140700,1082995730,7780,7780,7780,7780,14
20240618,140600,1082886810,7780,7780,7780,7780,10
20240618,140500,1082809010,7780,7780,7800,7780,145
20240618,140400,1081678910,7800,7790,7800,7790,5
20240618,140300,1081639940,7770,7790,7800,7770,125
20240618,140200,1080668450,7760,7780,7780,7760,1766
20240618,140100,1066949640,7780,7780,7780,7780,0
20240618,140000,1066949640,7780,7780,7780,7780,242
20240618,135900,1065066880,7780,7780,7780,7780,0
20240618,135800,1065066880,7780,7780,7780,7780,0
20240618,135700,1065066880,7780,7800,7810,7780,220
20240618,135600,1063352990,7780,7780,7780,7780,250
20240618,135500,1061407990,7780,7780,7780,7780,0
20240618,135400,1061407990,7780,7780,7780,7780,50
20240618,135300,1061018990,7790,7780,7800,7780,1916
20240618,135200,1046087770,7770,7790,7810,7770,1098
20240618,135100,1037547920,7790,7800,7800,7780,5732
20240618,135000,992930230,7800,7800,7800,7800,99
20240618,134900,992158030,7800,7800,7830,7800,464
20240618,134800,988537330,7800,7820,7820,7790,5165
20240618,134700,948231380,7830,7830,7830,7820,295
20240618,134600,945922010,7830,7830,7850,7830,184
20240618,134500,944480810,7840,7840,7850,7840,220
20240618,134400,942756000,7850,7840,7850,7840,393
20240618,134300,939674860,7850,7850,7850,7850,475
20240618,134200,935946110,7850,7850,7850,7850,0
20240618,134100,935946110,7850,7850,7850,7850,2
20240618,134000,935930410,7850,7850,7850,7850,0
20240618,133900,935930410,7850,7820,7850,7820,28
20240618,133800,935711170,7830,7830,7830,7820,97
20240618,133700,934952580,7830,7820,7830,7820,501
20240618,133600,931034750,7820,7830,7830,7820,582
20240618,133500,926483390,7820,7830,7830,7820,312
20240618,133400,924041470,7830,7830,7850,7830,5
20240618,133300,924002280,7850,7830,7850,7820,272
20240618,133200,921874400,7830,7860,7880,7830,1343
20240618,133100,911331710,7860,7850,7890,7850,78
20240618,133000,910719300,7850,7870,7890,7850,252
20240618,132900,908737420,7850,7850,7870,7830,570
20240618,132800,904263080,7850,7830,7850,7830,48
20240618,132700,903887200,7830,7850,7850,7830,128
20240618,132600,902884660,7830,7830,7850,7830,554
20240618,132500,898546780,7830,7870,7880,7830,1022
20240618,132400,890522470,7880,7900,7900,7870,912
20240618,132300,883334410,7900,7880,7900,7870,789
20240618,132200,877122750,7900,7900,7900,7900,101
20240618,132100,876324850,7870,7910,7910,7870,623
20240618,132000,871418020,7910,7860,7920,7860,3905
20240618,131900,840660460,7880,7880,7890,7860,2696
20240618,131800,819441770,7870,7920,7920,7870,920
20240618,131700,812173000,7920,7930,7940,7880,2628
20240618,131600,791384230,7900,7860,7950,7860,5489
20240618,131500,747914540,7880,7870,7890,7850,1407
20240618,131400,736832170,7870,7840,7880,7800,584
20240618,131300,732251530,7850,7810,7850,7800,2372
20240618,131200,713700480,7820,7860,7860,7810,623
20240618,131100,708830660,7860,7880,7880,7810,2978
20240618,131000,685509350,7860,7890,7930,7860,3139
20240618,130900,660683650,7890,7840,7910,7840,2383
20240618,130800,641918870,7840,7950,7960,7810,9741
20240618,130700,565136860,7950,7980,8030,7890,12393
20240618,130600,466970410,7980,7850,8130,7850,28229
20240618,130500,241731000,7860,7830,7890,7800,5228
20240618,130400,200602930,7830,7730,7860,7730,4075
20240618,130300,168713610,7800,7710,7800,7710,8314
20240618,130200,103982070,7720,7720,7720,7720,0
20240618,130100,103982070,7720,7720,7720,7720,0
20240618,130000,103982070,7720,7720,7720,7720,0
20240618,125900,103982070,7720,7720,7720,7720,0
20240618,125800,103982070,7720,7720,7720,7720,0
20240618,125700,103982070,7720,7720,7720,7720,1
20240618,125600,103974350,7700,7700,7700,7700,1
20240618,125500,103966650,7720,7700,7720,7700,35
20240618,125400,103696550,7700,7700,7700,7700,1
20240618,125300,103688850,7720,7720,7720,7720,0
20240618,125200,103688850,7720,7720,7720,7720,0
20240618,125100,103688850,7720,7720,7720,7720,1
20240618,125000,103681130,7700,7700,7700,7700,0
20240618,124900,103681130,7700,7700,7700,7700,0
20240618,124800,103681130,7700,7700,7700,7700,0
20240618,124700,103681130,7700,7700,7700,7700,0
20240618,124600,103681130,7700,7700,7700,7700,0
20240618,124500,103681130,7700,7700,7700,7700,0
20240618,124400,103681130,7700,7720,7720,7700,11
20240618,124300,103596230,7720,7720,7720,7720,0
20240618,124200,103596230,7720,7720,7720,7720,0
20240618,124100,103596230,7720,7720,7720,7720,0
20240618,124000,103596230,7720,7720,7720,7720,1
20240618,123900,103588510,7720,7710,7720,7710,109
20240618,123800,102748110,7710,7710,7710,7710,0
20240618,123700,102748110,7710,7710,7710,7710,0
20240618,123600,102748110,7710,7710,7710,7710,0
20240618,123500,102748110,7710,7710,7710,7710,347
20240618,123400,100072740,7720,7720,7720,7720,0
20240618,123300,100072740,7720,7720,7720,7720,14
20240618,123200,99964660,7720,7720,7720,7720,0
20240618,123100,99964660,7720,7720,7720,7720,0
20240618,123000,99964660,7720,7720,7720,7720,0
20240618,122900,99964660,7720,7720,7720,7720,5
20240618,122800,99926060,7740,7740,7740,7740,0
20240618,122700,99926060,7740,7740,7740,7740,105
20240618,122600,99113360,7740,7740,7740,7740,0
20240618,122500,99113360,7740,7740,7740,7740,0
20240618,122400,99113360,7740,7730,7740,7730,300
20240618,122300,96792750,7730,7730,7730,7730,0
20240618,122200,96792750,7730,7730,7730,7730,0
20240618,122100,96792750,7730,7730,7730,7730,0
20240618,122000,96792750,7730,7730,7730,7730,0
20240618,121900,96792750,7730,7730,7730,7730,0
20240618,121800,96792750,7730,7730,7730,7730,1
20240618,121700,96785020,7730,7730,7730,7730,0
20240618,121600,96785020,7730,7730,7730,7730,0
20240618,121500,96785020,7730,7730,7730,7730,0
20240618,121400,96785020,7730,7730,7730,7730,0
20240618,121300,96785020,7730,7730,7730,7730,0
20240618,121200,96785020,7730,7730,7730,7730,0
20240618,121100,96785020,7730,7730,7730,7730,0
20240618,121000,96785020,7730,7730,7730,7730,0
20240618,120900,96785020,7730,7730,7730,7730,6
20240618,120800,96738640,7730,7730,7730,7730,2
20240618,120700,96723180,7730,7730,7730,7730,0
20240618,120600,96723180,7730,7730,7730,7730,0
20240618,120500,96723180,7730,7730,7730,7730,0
20240618,120400,96723180,7730,7730,7730,7730,0
20240618,120300,96723180,7730,7730,7730,7730,0
20240618,120200,96723180,7730,7730,7730,7730,0
20240618,120100,96723180,7730,7730,7730,7730,0
20240618,120000,96723180,7730,7730,7730,7730,0
20240618,115900,96723180,7730,7700,7730,7690,1470
20240618,115800,85409060,7700,7700,7700,7700,0
20240618,115700,85409060,7700,7700,7700,7700,0
20240618,115600,85409060,7700,7700,7700,7700,0
20240618,115500,85409060,7700,7700,7700,7700,0
20240618,115400,85409060,7700,7700,7700,7700,0
20240618,115300,85409060,7700,7700,7700,7700,0
20240618,115200,85409060,7700,7700,7700,7700,19
20240618,115100,85262760,7700,7700,7700,7700,0
20240618,115000,85262760,7700,7700,7700,7700,0
20240618,114900,85262760,7700,7700,7700,7700,0
20240618,114800,85262760,7700,7710,7710,7700,20
20240618,114700,85108640,7750,7750,7750,7750,0
20240618,114600,85108640,7750,7750,7750,7750,0
20240618,114500,85108640,7750,7750,7750,7750,0
20240618,114400,85108640,7750,7750,7750,7750,0
20240618,114300,85108640,7750,7750,7750,7750,0
20240618,114200,85108640,7750,7750,7750,7750,0
20240618,114100,85108640,7750,7750,7750,7750,0
20240618,114000,85108640,7750,7750,7750,7750,0
20240618,113900,85108640,7750,7750,7750,7750,0
20240618,113800,85108640,7750,7750,7750,7750,0
20240618,113700,85108640,7750,7750,7750,7750,0
20240618,113600,85108640,7750,7750,7750,7750,0
20240618,113500,85108640,7750,7750,7750,7750,0
20240618,113400,85108640,7750,7750,7750,7750,0
20240618,113300,85108640,7750,7740,7750,7740,1118
20240618,113200,76455310,7740,7740,7740,7740,0
20240618,113100,76455310,7740,7740,7740,7740,0
20240618,113000,76455310,7740,7730,7740,7730,3
20240618,112900,76432110,7740,7740,7740,7740,0
20240618,112800,76432110,7740,7740,7740,7740,0
20240618,112700,76432110,7740,7740,7740,7740,3
20240618,112600,76408890,7700,7730,7730,7700,588
20240618,112500,71863710,7730,7730,7730,7730,0
20240618,112400,71863710,7730,7730,7730,7730,0
20240618,112300,71863710,7730,7730,7730,7730,0
20240618,112200,71863710,7730,7730,7730,7730,0
20240618,112100,71863710,7730,7730,7730,7730,0
20240618,112000,71863710,7730,7730,7730,7730,0
20240618,111900,71863710,7730,7730,7730,7730,0
20240618,111800,71863710,7730,7730,7730,7730,0
20240618,111700,71863710,7730,7730,7730,7730,0
20240618,111600,71863710,7730,7720,7730,7720,9
20240618,111500,71794200,7720,7720,7720,7720,119
20240618,111400,70875520,7720,7720,7720,7720,0
20240618,111300,70875520,7720,7720,7720,7720,50
20240618,111200,70489520,7690,7690,7690,7690,1
20240618,111100,70481830,7720,7720,7720,7720,0
20240618,111000,70481830,7720,7720,7720,7720,0
20240618,110900,70481830,7720,7720,7720,7720,0
20240618,110800,70481830,7720,7720,7720,7720,50
20240618,110700,70095830,7720,7720,7720,7720,0
20240618,110600,70095830,7720,7720,7720,7720,0
20240618,110500,70095830,7720,7720,7720,7720,0
20240618,110400,70095830,7720,7720,7720,7720,0
20240618,110300,70095830,7720,7720,7720,7720,15
20240618,110200,69980030,7720,7700,7720,7700,5
20240618,110100,69941510,7680,7680,7680,7680,1
20240618,110000,69933830,7700,7700,7700,7700,0
20240618,105900,69933830,7700,7700,7700,7700,100
20240618,105800,69163830,7680,7680,7680,7680,0
20240618,105700,69163830,7680,7700,7700,7680,101
20240618,105600,68386150,7680,7680,7680,7680,0
20240618,105500,68386150,7680,7680,7680,7680,0
20240618,105400,68386150,7680,7690,7690,7680,11
20240618,105300,68301570,7680,7680,7680,7680,0
20240618,105200,68301570,7680,7680,7680,7680,0
20240618,105100,68301570,7680,7680,7680,7680,0
20240618,105000,68301570,7680,7680,7680,7680,0
20240618,104900,68301570,7680,7700,7700,7680,261
20240618,104800,66291890,7680,7680,7680,7680,1
20240618,104700,66284210,7700,7680,7700,7680,436
20240618,104600,62927210,7680,7680,7680,7680,0
20240618,104500,62927210,7680,7680,7680,7680,0
20240618,104400,62927210,7680,7680,7680,7680,93
20240618,104300,62212970,7680,7680,7680,7680,0
20240618,104200,62212970,7680,7690,7690,7680,60
20240618,104100,61752140,7680,7680,7680,7680,591
20240618,104000,57213260,7680,7690,7690,7680,668
20240618,103900,52076430,7700,7700,7700,7700,0
20240618,103800,52076430,7700,7700,7700,7700,0
20240618,103700,52076430,7700,7700,7700,7700,627
20240618,103600,47248530,7700,7700,7700,7700,5
20240618,103500,47210030,7720,7720,7720,7720,0
20240618,103400,47210030,7720,7720,7720,7720,0
20240618,103300,47210030,7720,7720,7720,7720,0
20240618,103200,47210030,7720,7720,7720,7720,1
20240618,103100,47202310,7700,7700,7700,7700,0
20240618,103000,47202310,7700,7700,7700,7700,0
20240618,102900,47202310,7700,7700,7700,7700,0
20240618,102800,47202310,7700,7710,7710,7700,352
20240618,102700,44491220,7710,7710,7710,7710,169
20240618,102600,43188230,7710,7720,7720,7710,2994
20240618,102500,20074650,7730,7730,7730,7730,5
20240618,102400,20036000,7730,7730,7730,7730,397
20240618,102300,16967190,7740,7740,7740,7740,0
20240618,102200,16967190,7740,7740,7740,7740,0
20240618,102100,16967190,7740,7740,7740,7740,0
20240618,102000,16967190,7740,7740,7740,7740,0
20240618,101900,16967190,7740,7740,7740,7740,0
20240618,101800,16967190,7740,7740,7740,7740,0
20240618,101700,16967190,7740,7740,7740,7740,2
20240618,101600,16951710,7750,7750,7750,7750,0
20240618,101500,16951710,7750,7750,7750,7750,4
20240618,101400,16920710,7750,7750,7750,7750,0
20240618,101300,16920710,7750,7750,7750,7750,42
20240618,101200,16595210,7760,7760,7760,7760,0
20240618,101100,16595210,7760,7760,7760,7760,0
20240618,101000,16595210,7760,7760,7760,7760,2
20240618,100900,16579690,7730,7730,7730,7730,0
20240618,100800,16579690,7730,7730,7730,7730,0
20240618,100700,16579690,7730,7730,7730,7730,0
20240618,100600,16579690,7730,7730,7730,7730,123
20240618,100500,15628900,7730,7770,7770,7730,17
20240618,100400,15497250,7770,7770,7770,7770,25
20240618,100300,15303000,7770,7770,7770,7770,1
20240618,100200,15295230,7730,7740,7740,7730,300
20240618,100100,12975580,7770,7770,7770,7770,0
20240618,100000,12975580,7770,7770,7770,7770,0
20240618,095900,12975580,7770,7770,7770,7770,1
20240618,095800,12967810,7770,7770,7770,7770,0
20240618,095700,12967810,7770,7770,7770,7770,1
20240618,095600,12960040,7770,7770,7770,7770,0
20240618,095500,12960040,7770,7770,7770,7770,0
20240618,095400,12960040,7770,7770,7770,7770,0
20240618,095300,12960040,7770,7770,7770,7770,28
20240618,095200,12742480,7770,7760,7770,7760,219
20240618,095100,11041550,7770,7770,7770,7770,0
20240618,095000,11041550,7770,7770,7770,7770,0
20240618,094900,11041550,7770,7770,7770,7770,0
20240618,094800,11041550,7770,7770,7770,7770,0
20240618,094700,11041550,7770,7770,7770,7770,0
20240618,094600,11041550,7770,7770,7770,7770,0
20240618,094500,11041550,7770,7770,7770,7770,0
20240618,094400,11041550,7770,7770,7770,7770,0
20240618,094300,11041550,7770,7770,7770,7770,0
20240618,094200,11041550,7770,7770,7770,7770,0
20240618,094100,11041550,7770,7770,7770,7770,19
20240618,094000,10893920,7730,7730,7730,7730,0
20240618,093900,10893920,7730,7740,7740,7730,105
20240618,093800,10081770,7770,7770,7770,7770,0
20240618,093700,10081770,7770,7770,7770,7770,1
20240618,093600,10074000,7740,7740,7740,7740,0
20240618,093500,10074000,7740,7740,7740,7740,3
20240618,093400,10050780,7740,7740,7740,7740,0
20240618,093300,10050780,7740,7740,7740,7740,0
20240618,093200,10050780,7740,7740,7740,7740,0
20240618,093100,10050780,7740,7770,7770,7740,101
20240618,093000,9269010,7770,7740,7770,7740,112
20240618,092900,8402100,7770,7770,7770,7770,1
20240618,092800,8394330,7740,7740,7740,7740,1
20240618,092700,8386590,7770,7770,7770,7770,50
20240618,092600,7998090,7740,7740,7740,7740,0
20240618,092500,7998090,7740,7740,7740,7740,0
20240618,092400,7998090,7740,7740,7740,7740,0
20240618,092300,7998090,7740,7740,7740,7740,0
20240618,092200,7998090,7740,7750,7750,7740,79
20240618,092100,7386490,7790,7790,7790,7790,1
20240618,092000,7378700,7760,7760,7760,7760,161
20240618,091900,6129340,7790,7790,7790,7790,0
20240618,091800,6129340,7790,7790,7790,7790,0
20240618,091700,6129340,7790,7790,7790,7790,3
20240618,091600,6105970,7760,7760,7760,7760,1
20240618,091500,6098210,7800,7800,7800,7800,0
20240618,091400,6098210,7800,7800,7800,7750,33
20240618,091300,5840870,7810,7810,7810,7810,1
20240618,091200,5833060,7810,7810,7810,7810,1
20240618,091100,5825250,7800,7800,7800,7750,370
20240618,091000,2939600,7740,7740,7740,7740,0
20240618,090900,2939600,7740,7740,7740,7740,202
20240618,090800,1376120,7730,7730,7730,7730,0
20240618,090700,1376120,7730,7730,7730,7730,0
20240618,090600,1376120,7730,7730,7730,7730,0
20240618,090500,1376120,7730,7730,7730,7730,15
20240618,090400,1260170,7730,7730,7730,7730,0
20240618,090300,1260170,7730,7730,7730,7730,0
20240618,090200,1260170,7730,7730,7730,7730,1
20240618,090100,1252440,7760,7760,7760,7760,0
20240618,090000,1252440,7760,7730,7760,7730,162