KissMeData/024110/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,190700,7231881500,13310,13310,13310,13310,42025
20240618,190600,7231881500,13310,13310,13310,13310,0
20240618,190500,7231881500,13310,13310,13310,13310,0
20240618,190400,7231881500,13310,13310,13310,13310,0
20240618,190300,7231881500,13310,13310,13310,13310,0
20240618,190200,7231881500,13310,13310,13310,13310,0
20240618,190100,7231881500,13310,13310,13310,13310,0
20240618,190000,7231881500,13310,13310,13310,13310,0
20240618,185900,7231881500,13310,13310,13310,13310,0
20240618,185800,7231881500,13310,13310,13310,13310,0
20240618,185700,7231881500,13310,13310,13310,13310,0
20240618,185600,7231881500,13310,13310,13310,13310,0
20240618,185500,7231881500,13310,13310,13310,13310,0
20240618,185400,7231881500,13310,13310,13310,13310,0
20240618,185300,7231881500,13310,13310,13310,13310,0
20240618,185200,7231881500,13310,13310,13310,13310,0
20240618,185100,7231881500,13310,13310,13310,13310,0
20240618,185000,7231881500,13310,13310,13310,13310,0
20240618,184900,7231881500,13310,13310,13310,13310,0
20240618,184800,7231881500,13310,13310,13310,13310,0
20240618,184700,7231881500,13310,13310,13310,13310,0
20240618,184600,7231881500,13310,13310,13310,13310,0
20240618,184500,7231881500,13310,13310,13310,13310,0
20240618,184400,7231881500,13310,13310,13310,13310,0
20240618,184300,7231881500,13310,13310,13310,13310,0
20240618,184200,7231881500,13310,13310,13310,13310,0
20240618,184100,7231881500,13310,13310,13310,13310,0
20240618,184000,7231881500,13310,13310,13310,13310,0
20240618,183900,7231881500,13310,13310,13310,13310,0
20240618,183800,7231881500,13310,13310,13310,13310,0
20240618,183700,7231881500,13310,13310,13310,13310,42025
20240618,183600,7231881500,13310,13310,13310,13310,0
20240618,183500,7231881500,13310,13310,13310,13310,0
20240618,183400,7231881500,13310,13310,13310,13310,0
20240618,183300,7231881500,13310,13310,13310,13310,0
20240618,183200,7231881500,13310,13310,13310,13310,0
20240618,183100,7231881500,13310,13310,13310,13310,0
20240618,183000,7231881500,13310,13310,13310,13310,0
20240618,182900,7231881500,13310,13310,13310,13310,0
20240618,182800,7231881500,13310,13310,13310,13310,0
20240618,182700,7231881500,13310,13310,13310,13310,0
20240618,182600,7231881500,13310,13310,13310,13310,0
20240618,182500,7231881500,13310,13310,13310,13310,0
20240618,182400,7231881500,13310,13310,13310,13310,0
20240618,182300,7231881500,13310,13310,13310,13310,0
20240618,182200,7231881500,13310,13310,13310,13310,0
20240618,182100,7231881500,13310,13310,13310,13310,0
20240618,182000,7231881500,13310,13310,13310,13310,0
20240618,181900,7231881500,13310,13310,13310,13310,0
20240618,181800,7231881500,13310,13310,13310,13310,0
20240618,181700,7231881500,13310,13310,13310,13310,0
20240618,181600,7231881500,13310,13310,13310,13310,0
20240618,181500,7231881500,13310,13310,13310,13310,0
20240618,181400,7231881500,13310,13310,13310,13310,0
20240618,181300,7231881500,13310,13310,13310,13310,0
20240618,181200,7231881500,13310,13310,13310,13310,0
20240618,181100,7231881500,13310,13310,13310,13310,0
20240618,181000,7231881500,13310,13310,13310,13310,0
20240618,180900,7231881500,13310,13310,13310,13310,0
20240618,180800,7231881500,13310,13310,13310,13310,0
20240618,180700,7231881500,13310,13310,13310,13310,42025
20240618,180600,7231881500,13310,13310,13310,13310,0
20240618,180500,7231881500,13310,13310,13310,13310,0
20240618,180400,7231881500,13310,13310,13310,13310,0
20240618,180300,7231881500,13310,13310,13310,13310,0
20240618,180200,7231881500,13310,13310,13310,13310,0
20240618,180100,7231881500,13310,13310,13310,13310,0
20240618,180000,7231881500,13310,13310,13310,13310,0
20240618,175900,7231881500,13310,13310,13310,13310,0
20240618,175800,7231881500,13310,13310,13310,13310,0
20240618,175700,7231881500,13310,13310,13310,13310,0
20240618,175600,7231881500,13310,13310,13310,13310,0
20240618,175500,7231881500,13310,13310,13310,13310,0
20240618,175400,7231881500,13310,13310,13310,13310,0
20240618,175300,7231881500,13310,13310,13310,13310,0
20240618,175200,7231881500,13310,13310,13310,13310,0
20240618,175100,7231881500,13310,13310,13310,13310,0
20240618,175000,7231881500,13310,13310,13310,13310,0
20240618,174900,7231881500,13310,13310,13310,13310,0
20240618,174800,7231881500,13310,13310,13310,13310,0
20240618,174700,7231881500,13310,13310,13310,13310,0
20240618,174600,7231881500,13310,13310,13310,13310,0
20240618,174500,7231881500,13310,13310,13310,13310,0
20240618,174400,7231881500,13310,13310,13310,13310,0
20240618,174300,7231881500,13310,13310,13310,13310,0
20240618,174200,7231881500,13310,13310,13310,13310,0
20240618,174100,7231881500,13310,13310,13310,13310,0
20240618,174000,7231881500,13310,13310,13310,13310,0
20240618,173900,7231881500,13310,13310,13310,13310,0
20240618,173800,7231881500,13310,13310,13310,13310,0
20240618,173700,7231881500,13310,13310,13310,13310,42025
20240618,173600,7231881500,13310,13310,13310,13310,0
20240618,173500,7231881500,13310,13310,13310,13310,0
20240618,173400,7231881500,13310,13310,13310,13310,0
20240618,173300,7231881500,13310,13310,13310,13310,0
20240618,173200,7231881500,13310,13310,13310,13310,0
20240618,173100,7231881500,13310,13310,13310,13310,0
20240618,173000,7231881500,13310,13310,13310,13310,0
20240618,172900,7231881500,13310,13310,13310,13310,0
20240618,172800,7231881500,13310,13310,13310,13310,0
20240618,172700,7231881500,13310,13310,13310,13310,0
20240618,172600,7231881500,13310,13310,13310,13310,0
20240618,172500,7231881500,13310,13310,13310,13310,0
20240618,172400,7231881500,13310,13310,13310,13310,0
20240618,172300,7231881500,13310,13310,13310,13310,0
20240618,172200,7231881500,13310,13310,13310,13310,0
20240618,172100,7231881500,13310,13310,13310,13310,0
20240618,172000,7231881500,13310,13310,13310,13310,0
20240618,171900,7231881500,13310,13310,13310,13310,0
20240618,171800,7231881500,13310,13310,13310,13310,0
20240618,171700,7231881500,13310,13310,13310,13310,0
20240618,171600,7231881500,13310,13310,13310,13310,0
20240618,171500,7231881500,13310,13310,13310,13310,0
20240618,171400,7231881500,13310,13310,13310,13310,0
20240618,171300,7231881500,13310,13310,13310,13310,0
20240618,171200,7231881500,13310,13310,13310,13310,0
20240618,171100,7231881500,13310,13310,13310,13310,0
20240618,171000,7231881500,13310,13310,13310,13310,0
20240618,170900,7231881500,13310,13310,13310,13310,0
20240618,170800,7231881500,13310,13310,13310,13310,0
20240618,170700,7231881500,13310,13310,13310,13310,42025
20240618,170600,7231881500,13310,13310,13310,13310,0
20240618,170500,7231881500,13310,13310,13310,13310,0
20240618,170400,7231881500,13310,13310,13310,13310,0
20240618,170300,7231881500,13310,13310,13310,13310,0
20240618,170200,7231881500,13310,13310,13310,13310,0
20240618,170100,7231881500,13310,13310,13310,13310,0
20240618,170000,7231881500,13310,13310,13310,13310,0
20240618,165900,7231881500,13310,13310,13310,13310,0
20240618,165800,7231881500,13310,13310,13310,13310,0
20240618,165700,7231881500,13310,13310,13310,13310,0
20240618,165600,7231881500,13310,13310,13310,13310,0
20240618,165500,7231881500,13310,13310,13310,13310,0
20240618,165400,7231881500,13310,13310,13310,13310,0
20240618,165300,7231881500,13310,13310,13310,13310,0
20240618,165200,7231881500,13310,13310,13310,13310,0
20240618,165100,7231881500,13310,13310,13310,13310,0
20240618,165000,7231881500,13310,13310,13310,13310,0
20240618,164900,7231881500,13310,13310,13310,13310,0
20240618,164800,7231881500,13310,13310,13310,13310,0
20240618,164700,7231881500,13310,13310,13310,13310,0
20240618,164600,7231881500,13310,13310,13310,13310,0
20240618,164500,7231881500,13310,13310,13310,13310,0
20240618,164400,7231881500,13310,13310,13310,13310,0
20240618,164300,7231881500,13310,13310,13310,13310,0
20240618,164200,7231881500,13310,13310,13310,13310,0
20240618,164100,7231881500,13310,13310,13310,13310,0
20240618,164000,7231881500,13310,13310,13310,13310,0
20240618,163900,7231881500,13310,13310,13310,13310,0
20240618,163800,7231881500,13310,13310,13310,13310,0
20240618,163700,7231881500,13310,13310,13310,13310,42025
20240618,163600,7231881500,13310,13310,13310,13310,0
20240618,163500,7231881500,13310,13310,13310,13310,0
20240618,163400,7231881500,13310,13310,13310,13310,0
20240618,163300,7231881500,13310,13310,13310,13310,0
20240618,163200,7231881500,13310,13310,13310,13310,0
20240618,163100,7231881500,13310,13310,13310,13310,0
20240618,163000,7231881500,13310,13310,13310,13310,0
20240618,162900,7231881500,13310,13310,13310,13310,0
20240618,162800,7231881500,13310,13310,13310,13310,0
20240618,162700,7231881500,13310,13310,13310,13310,0
20240618,162600,7231881500,13310,13310,13310,13310,0
20240618,162500,7231881500,13310,13310,13310,13310,0
20240618,162400,7231881500,13310,13310,13310,13310,0
20240618,162300,7231881500,13310,13310,13310,13310,0
20240618,162200,7231881500,13310,13310,13310,13310,0
20240618,162100,7231881500,13310,13310,13310,13310,0
20240618,162000,7231881500,13310,13310,13310,13310,0
20240618,161900,7231881500,13310,13310,13310,13310,0
20240618,161800,7231881500,13310,13310,13310,13310,0
20240618,161700,7231881500,13310,13310,13310,13310,0
20240618,161600,7231881500,13310,13310,13310,13310,0
20240618,161500,7231881500,13310,13310,13310,13310,0
20240618,161400,7231881500,13310,13310,13310,13310,0
20240618,161300,7231881500,13310,13310,13310,13310,0
20240618,161200,7231881500,13310,13310,13310,13310,0
20240618,161100,7231881500,13310,13310,13310,13310,0
20240618,161000,7231881500,13310,13310,13310,13310,0
20240618,160900,7231881500,13310,13310,13310,13310,0
20240618,160800,7231881500,13310,13310,13310,13310,0
20240618,160700,7231881500,13310,13310,13310,13310,42025
20240618,160600,7231881500,13310,13310,13310,13310,0
20240618,160500,7231881500,13310,13310,13310,13310,0
20240618,160400,7231881500,13310,13310,13310,13310,0
20240618,160300,7231881500,13310,13310,13310,13310,0
20240618,160200,7231881500,13310,13310,13310,13310,0
20240618,160100,7231881500,13310,13310,13310,13310,0
20240618,160000,7231881500,13310,13310,13310,13310,0
20240618,155900,7231881500,13310,13310,13310,13310,0
20240618,155800,7231881500,13310,13310,13310,13310,0
20240618,155700,7231881500,13310,13310,13310,13310,0
20240618,155600,7231881500,13310,13310,13310,13310,0
20240618,155500,7231881500,13310,13310,13310,13310,0
20240618,155400,7231881500,13310,13310,13310,13310,0
20240618,155300,7231881500,13310,13310,13310,13310,0
20240618,155200,7231881500,13310,13310,13310,13310,0
20240618,155100,7231881500,13310,13310,13310,13310,0
20240618,155000,7231881500,13310,13310,13310,13310,0
20240618,154900,7231881500,13310,13310,13310,13310,0
20240618,154800,7231881500,13310,13310,13310,13310,0
20240618,154700,7231881500,13310,13310,13310,13310,0
20240618,154600,7231881500,13310,13310,13310,13310,0
20240618,154500,7231881500,13310,13310,13310,13310,0
20240618,154400,7231881500,13310,13310,13310,13310,0
20240618,154300,7231881500,13310,13310,13310,13310,0
20240618,154200,7231881500,13310,13310,13310,13310,0
20240618,154100,7231881500,13310,13310,13310,13310,0
20240618,154000,7231881500,13310,13310,13310,13310,0
20240618,153900,7231881500,13310,13310,13310,13310,0
20240618,153800,7231881500,13310,13310,13310,13310,0
20240618,153700,7231881500,13310,13310,13310,13310,42025
20240618,153600,7231881500,13310,13310,13310,13310,0
20240618,153500,7231881500,13310,13310,13310,13310,0
20240618,153400,7231881500,13310,13310,13310,13310,0
20240618,153300,7231881500,13310,13310,13310,13310,0
20240618,153200,7231881500,13310,13310,13310,13310,0
20240618,153100,7231881500,13310,13310,13310,13310,0
20240618,153000,7231881500,13310,13310,13310,13310,42025
20240618,152900,6672528750,13300,13300,13300,13300,0
20240618,152800,6672528750,13300,13300,13300,13300,0
20240618,152700,6672528750,13300,13300,13300,13300,0
20240618,152600,6672528750,13300,13300,13300,13300,0
20240618,152500,6672528750,13300,13300,13300,13300,0
20240618,152400,6672528750,13300,13300,13300,13300,0
20240618,152300,6672528750,13300,13300,13300,13300,0
20240618,152200,6672528750,13300,13300,13300,13300,0
20240618,152100,6672528750,13300,13300,13300,13300,0
20240618,152000,6672528750,13300,13300,13300,13300,0
20240618,151900,6672528750,13300,13290,13310,13290,2828
20240618,151800,6634893700,13290,13300,13320,13290,3175
20240618,151700,6592637450,13300,13290,13310,13290,3322
20240618,151600,6548457590,13290,13290,13320,13290,7115
20240618,151500,6453849190,13290,13300,13300,13290,694
20240618,151400,6444622130,13290,13290,13300,13290,990
20240618,151300,6431463830,13290,13300,13300,13290,761
20240618,151200,6421347120,13290,13310,13330,13290,6625
20240618,151100,6333106090,13320,13310,13320,13310,661
20240618,151000,6324306230,13310,13320,13330,13310,1481
20240618,150900,6304577230,13330,13320,13330,13320,741
20240618,150800,6294704210,13320,13310,13330,13310,2045
20240618,150700,6267464150,13310,13320,13320,13310,386
20240618,150600,6262323170,13320,13320,13320,13310,911
20240618,150500,6250190200,13310,13310,13330,13310,6393
20240618,150400,6165034400,13310,13320,13320,13310,969
20240618,150300,6152134110,13310,13320,13320,13310,402
20240618,150200,6146780960,13320,13320,13320,13310,1319
20240618,150100,6129222490,13310,13290,13320,13280,4929
20240618,150000,6063677580,13280,13300,13310,13280,7813
20240618,145900,5959783590,13310,13310,13310,13300,5174
20240618,145800,5890918740,13300,13300,13310,13300,303
20240618,145700,5886887140,13300,13310,13310,13300,1060
20240618,145600,5872779090,13300,13310,13310,13300,185
20240618,145500,5870317540,13300,13290,13310,13290,1122
20240618,145400,5855395370,13290,13300,13310,13290,2843
20240618,145300,5817583000,13310,13300,13310,13300,149
20240618,145200,5815600170,13300,13310,13310,13300,679
20240618,145100,5806567140,13300,13300,13310,13300,258
20240618,145000,5803134140,13300,13300,13310,13300,143
20240618,144900,5801231240,13300,13300,13310,13300,369
20240618,144800,5796322270,13300,13310,13310,13300,2413
20240618,144700,5764228240,13300,13300,13310,13300,157
20240618,144600,5762139190,13300,13290,13310,13290,5530
20240618,144500,5688622110,13290,13280,13290,13280,3906
20240618,144400,5636724050,13290,13280,13290,13280,599
20240618,144300,5628768490,13280,13280,13290,13280,731
20240618,144200,5619059450,13290,13280,13290,13280,217
20240618,144100,5616176030,13280,13280,13290,13280,244
20240618,144000,5612934730,13280,13290,13290,13280,310
20240618,143900,5608816690,13280,13290,13290,13280,355
20240618,143800,5604100330,13280,13280,13290,13280,186
20240618,143700,5601629490,13280,13280,13290,13280,294
20240618,143600,5597723040,13280,13280,13290,13280,168
20240618,143500,5595490880,13290,13280,13290,13280,381
20240618,143400,5590427760,13280,13280,13290,13280,235
20240618,143300,5587305870,13290,13290,13290,13280,203
20240618,143200,5584608400,13280,13290,13290,13280,94
20240618,143100,5583359610,13290,13280,13290,13280,734
20240618,143000,5573605780,13280,13280,13290,13280,518
20240618,142900,5566721870,13280,13280,13290,13280,292
20240618,142800,5562842360,13290,13290,13290,13280,411
20240618,142700,5557382950,13280,13300,13300,13280,1701
20240618,142600,5534771840,13290,13300,13300,13290,580
20240618,142500,5527062060,13300,13290,13300,13290,442
20240618,142400,5521184220,13290,13310,13310,13290,495
20240618,142300,5514597720,13300,13310,13310,13290,713
20240618,142200,5505114460,13310,13300,13310,13300,1497
20240618,142100,5485190200,13290,13310,13310,13290,165
20240618,142000,5482994930,13290,13300,13310,13290,359
20240618,141900,5478217930,13290,13300,13300,13290,3181
20240618,141800,5435916090,13290,13300,13300,13290,288
20240618,141700,5432086750,13290,13290,13300,13290,409
20240618,141600,5426647820,13300,13290,13300,13290,476
20240618,141500,5420319530,13290,13280,13300,13280,2065
20240618,141400,5392869910,13290,13280,13290,13280,272
20240618,141300,5389256780,13280,13280,13290,13280,776
20240618,141200,5378949970,13290,13290,13290,13280,611
20240618,141100,5370833780,13280,13280,13290,13280,158
20240618,141000,5368734960,13280,13280,13290,13280,637
20240618,140900,5360273790,13290,13280,13290,13280,490
20240618,140800,5353764940,13280,13290,13290,13280,272
20240618,140700,5350152050,13280,13290,13290,13270,5009
20240618,140600,5283623020,13300,13270,13310,13270,5735
20240618,140500,5207373140,13270,13270,13280,13270,221
20240618,140400,5204439910,13280,13270,13280,13270,406
20240618,140300,5199050930,13270,13270,13280,13270,486
20240618,140200,5192600030,13280,13290,13290,13270,468
20240618,140100,5186383420,13300,13290,13300,13290,584
20240618,140000,5178620750,13290,13290,13300,13290,370
20240618,135900,5173701780,13290,13290,13300,13290,238
20240618,135800,5170538480,13290,13290,13300,13290,339
20240618,135700,5166031790,13290,13290,13300,13290,427
20240618,135600,5160354950,13290,13280,13300,13280,2162
20240618,135500,5131622700,13280,13280,13290,13280,298
20240618,135400,5127663990,13280,13280,13290,13280,459
20240618,135300,5121566890,13280,13280,13290,13280,664
20240618,135200,5112748250,13280,13280,13290,13280,250
20240618,135100,5109427250,13280,13280,13320,13280,3866
20240618,135000,5057975930,13280,13300,13310,13280,1263
20240618,134900,5041180850,13300,13300,13310,13300,701
20240618,134800,5031853610,13300,13300,13310,13300,2299
20240618,134700,5001275320,13300,13300,13310,13300,307
20240618,134600,4997190460,13300,13310,13320,13300,5586
20240618,134500,4922865780,13310,13320,13320,13310,275
20240618,134400,4919203790,13310,13320,13320,13310,102
20240618,134300,4917845570,13320,13320,13320,13310,409
20240618,134200,4912399000,13320,13310,13320,13310,4199
20240618,134100,4856468530,13320,13310,13320,13310,1084
20240618,134000,4842039880,13310,13310,13320,13310,2034
20240618,133900,4814948490,13310,13320,13320,13310,2101
20240618,133800,4786963800,13320,13320,13320,13310,397
20240618,133700,4781677330,13320,13310,13320,13310,254
20240618,133600,4778294460,13320,13310,13320,13310,250
20240618,133500,4774964780,13320,13310,13320,13310,74
20240618,133400,4773979310,13320,13310,13320,13310,1187
20240618,133300,4758178400,13310,13310,13320,13310,420
20240618,133200,4752587110,13320,13310,13320,13310,96
20240618,133100,4751308780,13310,13320,13320,13310,193
20240618,133000,4748738370,13320,13320,13320,13310,173
20240618,132900,4746434050,13320,13310,13320,13310,141
20240618,132800,4744556600,13320,13320,13320,13310,148
20240618,132700,4742585420,13320,13320,13320,13310,1097
20240618,132600,4727973810,13310,13300,13320,13300,160
20240618,132500,4725843340,13320,13320,13320,13300,591
20240618,132400,4717975880,13310,13310,13320,13310,181
20240618,132300,4715565140,13320,13320,13320,13310,129
20240618,132200,4713847270,13320,13340,13340,13310,3124
20240618,132100,4672203700,13330,13330,13340,13330,290
20240618,132000,4668336500,13340,13340,13340,13330,326
20240618,131900,4663988180,13340,13330,13340,13330,180
20240618,131800,4661587170,13330,13340,13340,13330,172
20240618,131700,4659293000,13340,13340,13340,13330,243
20240618,131600,4656052520,13340,13340,13340,13330,363
20240618,131500,4651212590,13340,13340,13340,13330,396
20240618,131400,4645931970,13340,13330,13340,13330,216
20240618,131300,4643052180,13340,13340,13340,13320,640
20240618,131200,4634519590,13340,13330,13340,13330,913
20240618,131100,4622347690,13340,13340,13340,13330,142
20240618,131000,4620453550,13340,13340,13340,13330,132
20240618,130900,4618692890,13340,13350,13350,13330,543
20240618,130800,4611449280,13350,13350,13350,13340,353
20240618,130700,4606738140,13350,13350,13350,13340,160
20240618,130600,4604602170,13350,13340,13350,13340,682
20240618,130500,4595497750,13350,13350,13350,13340,133
20240618,130400,4593722550,13340,13340,13350,13330,7273
20240618,130300,4496736740,13350,13330,13350,13330,5090
20240618,130200,4428832530,13340,13330,13340,13330,389
20240618,130100,4423645820,13340,13300,13340,13300,12391
20240618,130000,4258514250,13310,13310,13310,13310,197
20240618,125900,4255892180,13300,13310,13310,13300,138
20240618,125800,4254055750,13310,13310,13310,13300,309
20240618,125700,4249945410,13310,13300,13310,13300,384
20240618,125600,4244834870,13300,13310,13310,13300,509
20240618,125500,4238064000,13310,13310,13310,13300,510
20240618,125400,4231279430,13310,13310,13310,13300,231
20240618,125300,4228205240,13310,13310,13310,13300,159
20240618,125200,4226089330,13310,13310,13330,13310,1728
20240618,125100,4203087370,13310,13320,13330,13300,3945
20240618,125000,4150576870,13330,13320,13330,13310,813
20240618,124900,4139747340,13310,13320,13320,13310,206
20240618,124800,4137004420,13320,13310,13320,13310,196
20240618,124700,4134393980,13320,13310,13320,13310,3111
20240618,124600,4092956040,13310,13290,13320,13290,3660
20240618,124500,4044258220,13290,13300,13300,13280,2095
20240618,124400,4016406430,13300,13310,13310,13300,152
20240618,124300,4014383820,13310,13300,13310,13300,930
20240618,124200,4002013060,13300,13300,13310,13300,429
20240618,124100,3996305120,13300,13310,13310,13300,240
20240618,124000,3993111040,13310,13320,13320,13300,1545
20240618,123900,3972545880,13310,13310,13320,13310,1095
20240618,123800,3957968160,13320,13320,13320,13310,1215
20240618,123700,3941784670,13320,13310,13320,13310,537
20240618,123600,3934636340,13310,13320,13320,13310,226
20240618,123500,3931626380,13320,13320,13320,13310,149
20240618,123400,3929642390,13320,13310,13320,13310,663
20240618,123300,3920811920,13320,13320,13320,13310,1532
20240618,123200,3900413960,13310,13320,13320,13310,211
20240618,123100,3897604900,13320,13320,13320,13310,246
20240618,123000,3894329720,13310,13310,13320,13310,331
20240618,122900,3889921280,13310,13310,13320,13310,163
20240618,122800,3887751220,13320,13310,13320,13310,506
20240618,122700,3881015490,13310,13310,13320,13310,295
20240618,122600,3877087080,13320,13320,13320,13310,3185
20240618,122500,3834663460,13320,13310,13320,13310,169
20240618,122400,3832413580,13320,13310,13320,13310,235
20240618,122300,3829283580,13310,13310,13320,13310,411
20240618,122200,3823811990,13320,13310,13320,13310,932
20240618,122100,3811405130,13320,13320,13320,13310,397
20240618,122000,3806117870,13320,13320,13320,13310,442
20240618,121900,3800230630,13320,13320,13320,13310,187
20240618,121800,3797741120,13310,13320,13320,13310,815
20240618,121700,3786891280,13320,13330,13330,13310,562
20240618,121600,3779404850,13320,13320,13330,13320,332
20240618,121500,3774979580,13330,13330,13330,13320,473
20240618,121400,3768676780,13330,13330,13330,13320,154
20240618,121300,3766624600,13320,13320,13330,13310,1197
20240618,121200,3750680520,13320,13320,13330,13320,1441
20240618,121100,3731484970,13320,13320,13330,13310,4104
20240618,121000,3676812950,13320,13310,13330,13300,13154
20240618,120900,3501643170,13290,13300,13310,13290,4191
20240618,120800,3445901330,13310,13300,13310,13290,11472
20240618,120700,3293353540,13300,13290,13300,13290,4200
20240618,120600,3237535250,13300,13300,13300,13290,689
20240618,120500,3228376900,13300,13300,13300,13290,237
20240618,120400,3225225480,13300,13290,13300,13290,434
20240618,120300,3219456080,13290,13290,13300,13290,1621
20240618,120200,3197909310,13300,13300,13300,13290,3798
20240618,120100,3147396160,13290,13290,13300,13290,157
20240618,120000,3145308410,13300,13290,13300,13290,366
20240618,115900,3140441280,13290,13290,13300,13290,243
20240618,115800,3137209540,13300,13280,13300,13280,2744
20240618,115700,3100740500,13290,13280,13290,13280,502
20240618,115600,3094069300,13290,13290,13290,13280,225
20240618,115500,3091079630,13290,13290,13290,13280,388
20240618,115400,3085924340,13280,13280,13290,13280,403
20240618,115300,3080571090,13280,13290,13290,13280,954
20240618,115200,3067895890,13280,13290,13290,13280,851
20240618,115100,3056586280,13290,13280,13290,13280,760
20240618,115000,3046492040,13280,13290,13290,13280,147
20240618,114900,3044538710,13290,13280,13290,13280,152
20240618,114800,3042519100,13280,13280,13290,13270,5117
20240618,114700,2974556390,13280,13280,13280,13270,956
20240618,114600,2961862250,13270,13280,13280,13270,171
20240618,114500,2959591820,13280,13270,13280,13270,295
20240618,114400,2955674510,13270,13280,13280,13270,347
20240618,114300,2951066650,13280,13270,13280,13270,3588
20240618,114200,2903451820,13270,13260,13270,13260,800
20240618,114100,2892836540,13260,13270,13270,13260,3388
20240618,114000,2847880110,13260,13260,13270,13260,1578
20240618,113900,2826955360,13260,13250,13260,13250,283
20240618,113800,2823203080,13250,13260,13260,13250,200
20240618,113700,2820551760,13260,13260,13260,13250,745
20240618,113600,2810673290,13250,13260,13260,13250,407
20240618,113500,2805279100,13260,13250,13260,13240,501
20240618,113400,2798640990,13250,13260,13260,13250,701
20240618,113300,2789351460,13260,13260,13260,13250,683
20240618,113200,2780295080,13250,13250,13260,13250,144
20240618,113100,2778385970,13260,13250,13260,13250,237
20240618,113000,2775243550,13260,13250,13260,13250,375
20240618,112900,2770273300,13260,13250,13260,13250,203
20240618,112800,2767581590,13250,13260,13260,13250,162
20240618,112700,2765434030,13260,13260,13260,13250,191
20240618,112600,2762901520,13260,13250,13260,13250,190
20240618,112500,2760383070,13260,13260,13260,13250,237
20240618,112400,2757240770,13260,13250,13260,13250,301
20240618,112300,2753250740,13260,13260,13270,13260,1549
20240618,112200,2732707410,13270,13260,13270,13260,269
20240618,112100,2729138250,13270,13270,13270,13260,753
20240618,112000,2719151950,13260,13260,13270,13260,3349
20240618,111900,2674743220,13250,13250,13250,13240,3708
20240618,111800,2625612470,13240,13250,13250,13240,200
20240618,111700,2622962770,13240,13250,13250,13240,1900
20240618,111600,2597798670,13250,13230,13250,13220,6802
20240618,111500,2507762200,13230,13220,13230,13220,497
20240618,111400,2501190560,13230,13230,13230,13220,260
20240618,111300,2497750960,13220,13230,13230,13220,679
20240618,111200,2488768490,13220,13220,13230,13220,643
20240618,111100,2480266060,13230,13220,13230,13220,407
20240618,111000,2474882110,13230,13230,13230,13220,148
20240618,110900,2472924340,13230,13230,13230,13220,368
20240618,110800,2468057000,13220,13220,13230,13220,276
20240618,110700,2464406940,13230,13230,13230,13220,115
20240618,110600,2462886010,13230,13220,13230,13220,325
20240618,110500,2458587910,13230,13230,13230,13220,387
20240618,110400,2453469560,13230,13230,13230,13220,153
20240618,110300,2451445520,13220,13230,13230,13220,656
20240618,110200,2442768530,13220,13230,13230,13220,425
20240618,110100,2437146940,13230,13230,13230,13220,487
20240618,110000,2430705280,13220,13230,13230,13220,227
20240618,105900,2427702410,13230,13220,13230,13210,4083
20240618,105800,2373725190,13210,13220,13220,13210,378
20240618,105700,2368729620,13210,13220,13220,13210,210
20240618,105600,2365953660,13220,13210,13220,13210,240
20240618,105500,2362781470,13210,13210,13220,13210,1327
20240618,105400,2345250610,13220,13220,13220,13210,335
20240618,105300,2340822490,13220,13210,13220,13210,316
20240618,105200,2336646110,13220,13220,13220,13210,421
20240618,105100,2331080880,13220,13220,13220,13210,400
20240618,105000,2325793030,13210,13220,13220,13210,344
20240618,104900,2321245820,13220,13200,13220,13200,1128
20240618,104800,2306345160,13210,13210,13210,13200,176
20240618,104700,2304020560,13210,13210,13210,13200,426
20240618,104600,2298393980,13210,13200,13210,13200,341
20240618,104500,2293891680,13200,13210,13210,13200,729
20240618,104400,2284267860,13200,13200,13210,13200,126
20240618,104300,2282603610,13210,13210,13210,13200,163
20240618,104200,2280450860,13200,13190,13210,13190,2491
20240618,104100,2247569030,13190,13190,13200,13190,2261
20240618,104000,2217724960,13200,13200,13200,13190,125
20240618,103900,2216075170,13200,13200,13200,13190,2256
20240618,103800,2186316620,13200,13190,13200,13190,451
20240618,103700,2180366730,13190,13200,13200,13190,121
20240618,103600,2178769690,13190,13190,13200,13190,2726
20240618,103500,2142812890,13200,13200,13200,13190,199
20240618,103400,2140186270,13200,13200,13200,13190,155
20240618,103300,2138140730,13200,13200,13200,13190,91
20240618,103200,2136939770,13200,13200,13200,13190,238
20240618,103100,2133798830,13200,13190,13200,13190,396
20240618,103000,2128572800,13200,13190,13200,13190,608
20240618,102900,2120547480,13200,13190,13200,13190,273
20240618,102800,2116944040,13200,13210,13220,13200,1775
20240618,102700,2093497680,13210,13200,13210,13200,1401
20240618,102600,2075003260,13190,13200,13200,13180,489
20240618,102500,2068551470,13190,13200,13200,13190,3635
20240618,102400,2020605140,13200,13200,13200,13190,167
20240618,102300,2018400920,13200,13210,13210,13200,390
20240618,102200,2013251240,13200,13200,13210,13200,736
20240618,102100,2003531310,13210,13200,13210,13200,3310
20240618,102000,1959837470,13200,13200,13200,13190,214
20240618,101900,1957013110,13200,13190,13200,13190,103
20240618,101800,1955653660,13200,13200,13200,13190,240
20240618,101700,1952485890,13200,13190,13200,13190,452
20240618,101600,1946521670,13190,13190,13190,13180,2738
20240618,101500,1910411900,13190,13180,13190,13180,129
20240618,101400,1908710520,13190,13180,13190,13180,125
20240618,101300,1907062930,13190,13180,13190,13180,145
20240618,101200,1905151800,13180,13190,13190,13180,109
20240618,101100,1903714240,13180,13190,13200,13180,2478
20240618,101000,1871024420,13200,13200,13200,13190,885
20240618,100900,1859345140,13190,13180,13200,13180,2639
20240618,100800,1824558180,13190,13200,13200,13180,686
20240618,100700,1815509760,13190,13200,13200,13190,2076
20240618,100600,1788126920,13200,13200,13200,13190,205
20240618,100500,1785421370,13200,13200,13200,13190,84
20240618,100400,1784312720,13200,13190,13200,13180,1375
20240618,100300,1766176270,13190,13190,13190,13180,1143
20240618,100200,1751101200,13190,13190,13190,13180,372
20240618,100100,1746198070,13190,13200,13200,13180,3718
20240618,100000,1697157910,13200,13200,13200,13190,89
20240618,095900,1695983250,13200,13190,13200,13190,75
20240618,095800,1694993910,13200,13190,13200,13190,200
20240618,095700,1692354040,13200,13200,13200,13200,100
20240618,095600,1691034040,13190,13200,13200,13190,39
20240618,095500,1690519490,13200,13190,13200,13180,1996
20240618,095400,1664192890,13190,13190,13190,13180,729
20240618,095300,1654577530,13190,13190,13190,13180,286
20240618,095200,1650807130,13190,13190,13190,13180,315
20240618,095100,1646652980,13190,13190,13190,13170,2970
20240618,095000,1607501840,13190,13190,13190,13180,1083
20240618,094900,1593226220,13190,13190,13190,13180,120
20240618,094800,1591643560,13190,13180,13190,13180,204
20240618,094700,1588954790,13180,13190,13190,13170,1008
20240618,094600,1575669410,13190,13190,13190,13180,109
20240618,094500,1574231860,13190,13180,13200,13180,838
20240618,094400,1563179160,13190,13180,13190,13180,2363
20240618,094300,1532032800,13170,13170,13170,13160,1184
20240618,094200,1516440340,13170,13170,13170,13160,234
20240618,094100,1513359720,13170,13170,13170,13160,227
20240618,094000,1510370590,13160,13160,13170,13160,2455
20240618,093900,1478038380,13170,13170,13170,13160,775
20240618,093800,1467832230,13170,13160,13170,13160,1200
20240618,093700,1452032980,13170,13160,13170,13160,1411
20240618,093600,1433450470,13170,13160,13170,13160,126
20240618,093500,1431791200,13170,13170,13170,13160,1099
20240618,093400,1417317520,13170,13150,13170,13150,1926
20240618,093300,1391959670,13160,13170,13170,13150,7578
20240618,093200,1292258540,13170,13160,13170,13160,63
20240618,093100,1291429430,13170,13170,13170,13160,637
20240618,093000,1283040620,13170,13170,13180,13160,486
20240618,092900,1276640910,13170,13160,13170,13160,283
20240618,092800,1272914830,13170,13170,13170,13160,1027
20240618,092700,1259390180,13170,13180,13180,13170,819
20240618,092600,1248603850,13170,13180,13190,13170,3018
20240618,092500,1208851230,13190,13180,13190,13180,2164
20240618,092400,1180328920,13180,13190,13190,13180,297
20240618,092300,1176414350,13180,13190,13200,13180,648
20240618,092200,1167867330,13200,13180,13200,13170,4402
20240618,092100,1109851820,13180,13190,13190,13180,211
20240618,092000,1107069570,13180,13220,13220,13180,4339
20240618,091900,1049816860,13220,13220,13220,13210,283
20240618,091800,1046076860,13220,13190,13220,13190,5216
20240618,091700,977227110,13200,13190,13200,13180,3553
20240618,091600,930351390,13190,13180,13190,13180,355
20240618,091500,925671950,13180,13180,13190,13180,149
20240618,091400,923708110,13190,13190,13190,13180,347
20240618,091300,919132630,13180,13170,13180,13170,1159
20240618,091200,903857880,13180,13220,13220,13170,7133
20240618,091100,809713820,13220,13210,13220,13210,239
20240618,091000,806556310,13210,13240,13240,13210,2764
20240618,090900,770012730,13230,13250,13250,13230,5287
20240618,090800,700011350,13250,13240,13260,13230,1420
20240618,090700,681205810,13240,13250,13250,13230,315
20240618,090600,677034150,13240,13220,13250,13210,3364
20240618,090500,632509150,13220,13190,13220,13170,2982
20240618,090400,593123680,13180,13160,13200,13160,602
20240618,090300,585193490,13170,13200,13230,13160,753
20240618,090200,575279070,13150,13160,13210,13060,14936
20240618,090100,379316490,13160,13220,13250,13160,23771
20240618,090000,65616840,13210,13280,13290,13210,4941