KissMeData/079190/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195000,166032204,733,733,733,733,3742
20240618,194900,166032204,733,733,733,733,0
20240618,194800,166032204,733,733,733,733,0
20240618,194700,166032204,733,733,733,733,0
20240618,194600,166032204,733,733,733,733,0
20240618,194500,166032204,733,733,733,733,0
20240618,194400,166032204,733,733,733,733,0
20240618,194300,166032204,733,733,733,733,0
20240618,194200,166032204,733,733,733,733,0
20240618,194100,166032204,733,733,733,733,0
20240618,194000,166032204,733,733,733,733,0
20240618,193900,166032204,733,733,733,733,0
20240618,193800,166032204,733,733,733,733,0
20240618,193700,166032204,733,733,733,733,0
20240618,193600,166032204,733,733,733,733,0
20240618,193500,166032204,733,733,733,733,0
20240618,193400,166032204,733,733,733,733,0
20240618,193300,166032204,733,733,733,733,0
20240618,193200,166032204,733,733,733,733,0
20240618,193100,166032204,733,733,733,733,0
20240618,193000,166032204,733,733,733,733,0
20240618,192900,166032204,733,733,733,733,0
20240618,192800,166032204,733,733,733,733,0
20240618,192700,166032204,733,733,733,733,0
20240618,192600,166032204,733,733,733,733,0
20240618,192500,166032204,733,733,733,733,0
20240618,192400,166032204,733,733,733,733,0
20240618,192300,166032204,733,733,733,733,0
20240618,192200,166032204,733,733,733,733,0
20240618,192100,166032204,733,733,733,733,0
20240618,192000,166032204,733,733,733,733,3742
20240618,191900,166032204,733,733,733,733,0
20240618,191800,166032204,733,733,733,733,0
20240618,191700,166032204,733,733,733,733,0
20240618,191600,166032204,733,733,733,733,0
20240618,191500,166032204,733,733,733,733,0
20240618,191400,166032204,733,733,733,733,0
20240618,191300,166032204,733,733,733,733,0
20240618,191200,166032204,733,733,733,733,0
20240618,191100,166032204,733,733,733,733,0
20240618,191000,166032204,733,733,733,733,0
20240618,190900,166032204,733,733,733,733,0
20240618,190800,166032204,733,733,733,733,0
20240618,190700,166032204,733,733,733,733,0
20240618,190600,166032204,733,733,733,733,0
20240618,190500,166032204,733,733,733,733,0
20240618,190400,166032204,733,733,733,733,0
20240618,190300,166032204,733,733,733,733,0
20240618,190200,166032204,733,733,733,733,0
20240618,190100,166032204,733,733,733,733,0
20240618,190000,166032204,733,733,733,733,0
20240618,185900,166032204,733,733,733,733,0
20240618,185800,166032204,733,733,733,733,0
20240618,185700,166032204,733,733,733,733,0
20240618,185600,166032204,733,733,733,733,0
20240618,185500,166032204,733,733,733,733,0
20240618,185400,166032204,733,733,733,733,0
20240618,185300,166032204,733,733,733,733,0
20240618,185200,166032204,733,733,733,733,0
20240618,185100,166032204,733,733,733,733,0
20240618,185000,166032204,733,733,733,733,3742
20240618,184900,166032204,733,733,733,733,0
20240618,184800,166032204,733,733,733,733,0
20240618,184700,166032204,733,733,733,733,0
20240618,184600,166032204,733,733,733,733,0
20240618,184500,166032204,733,733,733,733,0
20240618,184400,166032204,733,733,733,733,0
20240618,184300,166032204,733,733,733,733,0
20240618,184200,166032204,733,733,733,733,0
20240618,184100,166032204,733,733,733,733,0
20240618,184000,166032204,733,733,733,733,0
20240618,183900,166032204,733,733,733,733,0
20240618,183800,166032204,733,733,733,733,0
20240618,183700,166032204,733,733,733,733,0
20240618,183600,166032204,733,733,733,733,0
20240618,183500,166032204,733,733,733,733,0
20240618,183400,166032204,733,733,733,733,0
20240618,183300,166032204,733,733,733,733,0
20240618,183200,166032204,733,733,733,733,0
20240618,183100,166032204,733,733,733,733,0
20240618,183000,166032204,733,733,733,733,0
20240618,182900,166032204,733,733,733,733,0
20240618,182800,166032204,733,733,733,733,0
20240618,182700,166032204,733,733,733,733,0
20240618,182600,166032204,733,733,733,733,0
20240618,182500,166032204,733,733,733,733,0
20240618,182400,166032204,733,733,733,733,0
20240618,182300,166032204,733,733,733,733,0
20240618,182200,166032204,733,733,733,733,0
20240618,182100,166032204,733,733,733,733,0
20240618,182000,166032204,733,733,733,733,3742
20240618,181900,166032204,733,733,733,733,0
20240618,181800,166032204,733,733,733,733,0
20240618,181700,166032204,733,733,733,733,0
20240618,181600,166032204,733,733,733,733,0
20240618,181500,166032204,733,733,733,733,0
20240618,181400,166032204,733,733,733,733,0
20240618,181300,166032204,733,733,733,733,0
20240618,181200,166032204,733,733,733,733,0
20240618,181100,166032204,733,733,733,733,0
20240618,181000,166032204,733,733,733,733,0
20240618,180900,166032204,733,733,733,733,0
20240618,180800,166032204,733,733,733,733,0
20240618,180700,166032204,733,733,733,733,0
20240618,180600,166032204,733,733,733,733,0
20240618,180500,166032204,733,733,733,733,0
20240618,180400,166032204,733,733,733,733,0
20240618,180300,166032204,733,733,733,733,0
20240618,180200,166032204,733,733,733,733,0
20240618,180100,166032204,733,733,733,733,0
20240618,180000,166032204,733,733,733,733,0
20240618,175900,166032204,733,733,733,733,0
20240618,175800,166032204,733,733,733,733,0
20240618,175700,166032204,733,733,733,733,0
20240618,175600,166032204,733,733,733,733,0
20240618,175500,166032204,733,733,733,733,0
20240618,175400,166032204,733,733,733,733,0
20240618,175300,166032204,733,733,733,733,0
20240618,175200,166032204,733,733,733,733,0
20240618,175100,166032204,733,733,733,733,0
20240618,175000,166032204,733,733,733,733,3742
20240618,174900,166032204,733,733,733,733,0
20240618,174800,166032204,733,733,733,733,0
20240618,174700,166032204,733,733,733,733,0
20240618,174600,166032204,733,733,733,733,0
20240618,174500,166032204,733,733,733,733,0
20240618,174400,166032204,733,733,733,733,0
20240618,174300,166032204,733,733,733,733,0
20240618,174200,166032204,733,733,733,733,0
20240618,174100,166032204,733,733,733,733,0
20240618,174000,166032204,733,733,733,733,0
20240618,173900,166032204,733,733,733,733,0
20240618,173800,166032204,733,733,733,733,0
20240618,173700,166032204,733,733,733,733,0
20240618,173600,166032204,733,733,733,733,0
20240618,173500,166032204,733,733,733,733,0
20240618,173400,166032204,733,733,733,733,0
20240618,173300,166032204,733,733,733,733,0
20240618,173200,166032204,733,733,733,733,0
20240618,173100,166032204,733,733,733,733,0
20240618,173000,166032204,733,733,733,733,0
20240618,172900,166032204,733,733,733,733,0
20240618,172800,166032204,733,733,733,733,0
20240618,172700,166032204,733,733,733,733,0
20240618,172600,166032204,733,733,733,733,0
20240618,172500,166032204,733,733,733,733,0
20240618,172400,166032204,733,733,733,733,0
20240618,172300,166032204,733,733,733,733,0
20240618,172200,166032204,733,733,733,733,0
20240618,172100,166032204,733,733,733,733,0
20240618,172000,166032204,733,733,733,733,3742
20240618,171900,166032204,733,733,733,733,0
20240618,171800,166032204,733,733,733,733,0
20240618,171700,166032204,733,733,733,733,0
20240618,171600,166032204,733,733,733,733,0
20240618,171500,166032204,733,733,733,733,0
20240618,171400,166032204,733,733,733,733,0
20240618,171300,166032204,733,733,733,733,0
20240618,171200,166032204,733,733,733,733,0
20240618,171100,166032204,733,733,733,733,0
20240618,171000,166032204,733,733,733,733,0
20240618,170900,166032204,733,733,733,733,0
20240618,170800,166032204,733,733,733,733,0
20240618,170700,166032204,733,733,733,733,0
20240618,170600,166032204,733,733,733,733,0
20240618,170500,166032204,733,733,733,733,0
20240618,170400,166032204,733,733,733,733,0
20240618,170300,166032204,733,733,733,733,0
20240618,170200,166032204,733,733,733,733,0
20240618,170100,166032204,733,733,733,733,0
20240618,170000,166032204,733,733,733,733,0
20240618,165900,166032204,733,733,733,733,0
20240618,165800,166032204,733,733,733,733,0
20240618,165700,166032204,733,733,733,733,0
20240618,165600,166032204,733,733,733,733,0
20240618,165500,166032204,733,733,733,733,0
20240618,165400,166032204,733,733,733,733,0
20240618,165300,166032204,733,733,733,733,0
20240618,165200,166032204,733,733,733,733,0
20240618,165100,166032204,733,733,733,733,0
20240618,165000,166032204,733,733,733,733,3742
20240618,164900,166032204,733,733,733,733,0
20240618,164800,166032204,733,733,733,733,0
20240618,164700,166032204,733,733,733,733,0
20240618,164600,166032204,733,733,733,733,0
20240618,164500,166032204,733,733,733,733,0
20240618,164400,166032204,733,733,733,733,0
20240618,164300,166032204,733,733,733,733,0
20240618,164200,166032204,733,733,733,733,0
20240618,164100,166032204,733,733,733,733,0
20240618,164000,166032204,733,733,733,733,0
20240618,163900,166032204,733,733,733,733,0
20240618,163800,166032204,733,733,733,733,0
20240618,163700,166032204,733,733,733,733,0
20240618,163600,166032204,733,733,733,733,0
20240618,163500,166032204,733,733,733,733,0
20240618,163400,166032204,733,733,733,733,0
20240618,163300,166032204,733,733,733,733,0
20240618,163200,166032204,733,733,733,733,0
20240618,163100,166032204,733,733,733,733,0
20240618,163000,166032204,733,733,733,733,0
20240618,162900,166032204,733,733,733,733,0
20240618,162800,166032204,733,733,733,733,0
20240618,162700,166032204,733,733,733,733,0
20240618,162600,166032204,733,733,733,733,0
20240618,162500,166032204,733,733,733,733,0
20240618,162400,166032204,733,733,733,733,0
20240618,162300,166032204,733,733,733,733,0
20240618,162200,166032204,733,733,733,733,0
20240618,162100,166032204,733,733,733,733,0
20240618,162000,166032204,733,733,733,733,3742
20240618,161900,166032204,733,733,733,733,0
20240618,161800,166032204,733,733,733,733,0
20240618,161700,166032204,733,733,733,733,0
20240618,161600,166032204,733,733,733,733,0
20240618,161500,166032204,733,733,733,733,0
20240618,161400,166032204,733,733,733,733,0
20240618,161300,166032204,733,733,733,733,0
20240618,161200,166032204,733,733,733,733,0
20240618,161100,166032204,733,733,733,733,0
20240618,161000,166032204,733,733,733,733,0
20240618,160900,166032204,733,733,733,733,0
20240618,160800,166032204,733,733,733,733,0
20240618,160700,166032204,733,733,733,733,0
20240618,160600,166032204,733,733,733,733,0
20240618,160500,166032204,733,733,733,733,0
20240618,160400,166032204,733,733,733,733,0
20240618,160300,166032204,733,733,733,733,0
20240618,160200,166032204,733,733,733,733,0
20240618,160100,166032204,733,733,733,733,0
20240618,160000,166032204,733,733,733,733,0
20240618,155900,166032204,733,733,733,733,0
20240618,155800,166032204,733,733,733,733,0
20240618,155700,166032204,733,733,733,733,0
20240618,155600,166032204,733,733,733,733,0
20240618,155500,166032204,733,733,733,733,0
20240618,155400,166032204,733,733,733,733,0
20240618,155300,166032204,733,733,733,733,0
20240618,155200,166032204,733,733,733,733,0
20240618,155100,166032204,733,733,733,733,0
20240618,155000,166032204,733,733,733,733,3742
20240618,154900,166032204,733,733,733,733,0
20240618,154800,166032204,733,733,733,733,0
20240618,154700,166032204,733,733,733,733,0
20240618,154600,166032204,733,733,733,733,0
20240618,154500,166032204,733,733,733,733,0
20240618,154400,166032204,733,733,733,733,0
20240618,154300,166032204,733,733,733,733,0
20240618,154200,166032204,733,733,733,733,0
20240618,154100,166032204,733,733,733,733,0
20240618,154000,166032204,733,733,733,733,0
20240618,153900,166032204,733,733,733,733,0
20240618,153800,166032204,733,733,733,733,0
20240618,153700,166032204,733,733,733,733,0
20240618,153600,166032204,733,733,733,733,0
20240618,153500,166032204,733,733,733,733,0
20240618,153400,166032204,733,733,733,733,0
20240618,153300,166032204,733,733,733,733,0
20240618,153200,166032204,733,733,733,733,0
20240618,153100,166032204,733,733,733,733,0
20240618,153000,166032204,733,733,733,733,3742
20240618,152900,163289318,734,734,734,734,0
20240618,152800,163289318,734,734,734,734,0
20240618,152700,163289318,734,734,734,734,0
20240618,152600,163289318,734,734,734,734,0
20240618,152500,163289318,734,734,734,734,0
20240618,152400,163289318,734,734,734,734,0
20240618,152300,163289318,734,734,734,734,0
20240618,152200,163289318,734,734,734,734,0
20240618,152100,163289318,734,734,734,734,0
20240618,152000,163289318,734,734,734,734,0
20240618,151900,163289318,734,733,734,733,317
20240618,151800,163056660,733,733,733,727,804
20240618,151700,162469875,733,733,733,733,0
20240618,151600,162469875,733,733,734,733,1520
20240618,151500,161354347,733,733,733,733,0
20240618,151400,161354347,733,729,733,729,20
20240618,151300,161339697,728,734,734,728,825
20240618,151200,160734189,735,735,735,735,18
20240618,151100,160720959,734,731,734,731,206
20240618,151000,160569761,730,728,730,728,2
20240618,150900,160568303,728,729,729,728,19
20240618,150800,160554470,740,740,740,740,0
20240618,150700,160554470,740,730,740,730,6609
20240618,150600,155712234,728,727,728,727,287
20240618,150500,155503385,727,727,727,727,1000
20240618,150400,154776385,727,727,727,727,0
20240618,150300,154776385,727,727,727,727,2028
20240618,150200,153302029,726,725,726,725,2344
20240618,150100,151601510,725,725,725,725,689
20240618,150000,151101985,725,725,725,725,0
20240618,145900,151101985,725,725,725,725,0
20240618,145800,151101985,725,725,725,725,10
20240618,145700,151094735,725,725,725,725,0
20240618,145600,151094735,725,725,725,725,0
20240618,145500,151094735,725,725,725,725,0
20240618,145400,151094735,725,725,725,725,0
20240618,145300,151094735,725,725,725,725,21
20240618,145200,151079510,723,724,724,723,1023
20240618,145100,150339331,723,723,723,723,92
20240618,145000,150272815,723,723,723,723,2000
20240618,144900,148826815,725,725,725,725,54
20240618,144800,148787665,723,723,723,723,0
20240618,144700,148787665,723,725,725,723,742
20240618,144600,148250956,724,724,724,724,0
20240618,144500,148250956,724,724,724,724,2100
20240618,144400,146730556,724,724,724,724,1
20240618,144300,146729832,726,726,726,726,0
20240618,144200,146729832,726,726,726,726,0
20240618,144100,146729832,726,724,726,724,3771
20240618,144000,143992088,726,720,726,720,208
20240618,143900,143842322,724,724,724,724,0
20240618,143800,143842322,724,724,724,724,0
20240618,143700,143842322,724,724,724,724,71
20240618,143600,143790918,720,720,720,720,1
20240618,143500,143790198,721,721,721,721,189
20240618,143400,143653929,726,726,726,726,0
20240618,143300,143653929,726,726,726,726,0
20240618,143200,143653929,726,726,726,726,0
20240618,143100,143653929,726,726,726,726,0
20240618,143000,143653929,726,726,726,726,0
20240618,142900,143653929,726,726,726,726,0
20240618,142800,143653929,726,726,726,726,0
20240618,142700,143653929,726,726,726,726,0
20240618,142600,143653929,726,726,726,726,0
20240618,142500,143653929,726,726,726,726,0
20240618,142400,143653929,726,724,726,724,68
20240618,142300,143604652,726,726,726,726,0
20240618,142200,143604652,726,726,726,726,0
20240618,142100,143604652,726,723,726,723,100
20240618,142000,143532294,720,720,724,720,1007
20240618,141900,142806054,725,725,725,725,0
20240618,141800,142806054,725,725,725,725,0
20240618,141700,142806054,725,725,725,725,1
20240618,141600,142805329,720,720,720,720,0
20240618,141500,142805329,720,720,720,720,990
20240618,141400,142092529,720,727,727,720,982
20240618,141300,141384888,727,727,727,727,2
20240618,141200,141383434,724,724,724,724,0
20240618,141100,141383434,724,724,724,724,0
20240618,141000,141383434,724,724,724,724,0
20240618,140900,141383434,724,721,724,721,201
20240618,140800,141237913,721,721,721,721,42
20240618,140700,141207631,720,720,720,720,1
20240618,140600,141206911,722,722,722,722,78
20240618,140500,141150595,720,721,722,720,2524
20240618,140400,139333139,721,721,721,721,0
20240618,140300,139333139,721,721,721,721,0
20240618,140200,139333139,721,721,721,721,26
20240618,140100,139314393,721,721,721,721,0
20240618,140000,139314393,721,721,721,721,205
20240618,135900,139166588,722,722,722,722,0
20240618,135800,139166588,722,722,722,722,0
20240618,135700,139166588,722,722,722,722,0
20240618,135600,139166588,722,722,722,722,222
20240618,135500,139006304,722,722,722,722,190
20240618,135400,138869124,724,724,724,724,0
20240618,135300,138869124,724,723,724,723,1000
20240618,135200,138145296,722,722,722,722,200
20240618,135100,138000896,723,723,723,723,28
20240618,135000,137980652,722,722,722,722,188
20240618,134900,137844916,722,722,722,722,312
20240618,134800,137619652,722,722,722,722,7
20240618,134700,137614598,722,722,722,722,0
20240618,134600,137614598,722,722,722,722,0
20240618,134500,137614598,722,722,722,722,0
20240618,134400,137614598,722,722,722,722,0
20240618,134300,137614598,722,722,722,722,181
20240618,134200,137483916,722,722,722,722,10
20240618,134100,137476696,722,722,722,722,2515
20240618,134000,135660866,722,722,722,722,501
20240618,133900,135299144,724,724,724,724,0
20240618,133800,135299144,724,724,724,724,0
20240618,133700,135299144,724,724,724,724,250
20240618,133600,135118144,724,724,724,724,0
20240618,133500,135118144,724,724,724,724,11
20240618,133400,135110180,726,726,726,726,0
20240618,133300,135110180,726,726,726,726,68
20240618,133200,135060812,726,726,726,726,300
20240618,133100,134843012,720,720,726,720,1702
20240618,133000,133607572,724,723,724,723,3000
20240618,132900,131435960,723,722,723,722,500
20240618,132800,131074510,722,722,722,722,0
20240618,132700,131074510,722,722,722,722,173
20240618,132600,130949604,722,721,722,721,50
20240618,132500,130913527,723,723,723,723,0
20240618,132400,130913527,723,723,723,723,0
20240618,132300,130913527,723,723,723,723,0
20240618,132200,130913527,723,720,723,720,2
20240618,132100,130912084,722,722,722,722,1760
20240618,132000,129641364,722,717,722,717,208
20240618,131900,129492223,722,722,722,722,67
20240618,131800,129443849,722,722,722,722,354
20240618,131700,129188261,723,723,723,723,49
20240618,131600,129152834,723,723,723,723,1
20240618,131500,129152111,717,717,717,717,190
20240618,131400,129015881,717,717,717,717,1
20240618,131300,129015164,720,720,720,720,0
20240618,131200,129015164,720,720,720,720,625
20240618,131100,128565164,720,721,721,720,1001
20240618,131000,127844222,725,724,725,724,2
20240618,130900,127842773,721,721,721,721,0
20240618,130800,127842773,721,721,721,721,80
20240618,130700,127785093,721,721,721,721,1
20240618,130600,127784372,722,722,722,722,0
20240618,130500,127784372,722,722,722,722,0
20240618,130400,127784372,722,722,722,722,0
20240618,130300,127784372,722,722,722,722,5
20240618,130200,127780762,722,723,723,722,874
20240618,130100,127149694,724,724,724,724,0
20240618,130000,127149694,724,724,724,724,298
20240618,125900,126933942,725,725,725,725,20
20240618,125800,126919442,724,724,724,724,0
20240618,125700,126919442,724,724,724,724,118
20240618,125600,126834010,724,724,724,724,650
20240618,125500,126363410,724,727,727,724,3878
20240618,125400,123548019,733,733,733,733,0
20240618,125300,123548019,733,733,733,733,0
20240618,125200,123548019,733,733,733,733,0
20240618,125100,123548019,733,733,733,733,0
20240618,125000,123548019,733,733,733,733,0
20240618,124900,123548019,733,733,733,733,88
20240618,124800,123483515,733,729,733,729,683
20240618,124700,122985604,729,729,729,729,200
20240618,124600,122839804,726,726,726,726,193
20240618,124500,122699686,727,727,727,727,135
20240618,124400,122601541,723,723,723,723,0
20240618,124300,122601541,723,723,723,723,186
20240618,124200,122467063,723,723,723,723,692
20240618,124100,121966747,727,727,727,727,23
20240618,124000,121950026,722,722,722,722,208
20240618,123900,121799850,727,727,727,727,0
20240618,123800,121799850,727,727,727,727,0
20240618,123700,121799850,727,727,727,727,0
20240618,123600,121799850,727,727,727,727,1
20240618,123500,121799123,722,721,722,721,195
20240618,123400,121658523,729,729,729,729,0
20240618,123300,121658523,729,729,729,729,30
20240618,123200,121636653,723,718,723,718,8093
20240618,123100,115808679,717,717,717,717,1000
20240618,123000,115091679,715,715,715,715,0
20240618,122900,115091679,715,715,715,715,34
20240618,122800,115067369,717,717,717,717,41
20240618,122700,115037972,717,717,717,717,0
20240618,122600,115037972,717,717,717,717,0
20240618,122500,115037972,717,717,717,717,61
20240618,122400,114994235,717,717,717,717,0
20240618,122300,114994235,717,717,717,717,0
20240618,122200,114994235,717,717,717,717,100
20240618,122100,114922535,717,717,717,717,0
20240618,122000,114922535,717,717,717,717,47
20240618,121900,114888836,717,717,717,717,0
20240618,121800,114888836,717,714,717,714,939
20240618,121700,114218387,717,717,717,717,1092
20240618,121600,113435423,719,719,719,714,426
20240618,121500,113131204,719,715,719,714,1990
20240618,121400,111707694,715,715,715,715,0
20240618,121300,111707694,715,718,718,715,2554
20240618,121200,109881278,719,719,719,719,1
20240618,121100,109880559,715,719,719,715,541
20240618,121000,109493530,719,719,719,719,0
20240618,120900,109493530,719,719,719,719,0
20240618,120800,109493530,719,719,719,719,0
20240618,120700,109493530,719,719,719,719,0
20240618,120600,109493530,719,719,719,719,0
20240618,120500,109493530,719,719,719,719,0
20240618,120400,109493530,719,719,719,719,1
20240618,120300,109492811,718,718,718,718,0
20240618,120200,109492811,718,718,718,718,0
20240618,120100,109492811,718,717,718,715,1148
20240618,120000,108671304,717,717,717,717,151
20240618,115900,108563037,718,718,718,718,150
20240618,115800,108455337,715,715,715,715,1000
20240618,115700,107740337,719,719,719,719,0
20240618,115600,107740337,719,719,719,719,100
20240618,115500,107668437,719,713,719,713,679
20240618,115400,107184304,719,718,719,718,1000
20240618,115300,106465449,719,719,719,719,0
20240618,115200,106465449,719,719,719,719,0
20240618,115100,106465449,719,719,719,719,0
20240618,115000,106465449,719,713,719,710,596
20240618,114900,106040479,719,708,719,708,21
20240618,114800,106025600,708,713,720,708,5086
20240618,114700,102408944,713,716,723,713,937
20240618,114600,101738487,714,725,725,711,5780
20240618,114500,97587956,728,728,728,728,0
20240618,114400,97587956,728,728,728,728,1
20240618,114300,97587228,725,730,730,725,3644
20240618,114200,94934446,730,731,733,730,7066
20240618,114100,89776118,734,733,735,731,7802
20240618,114000,84069687,733,736,736,733,9649
20240618,113900,76985315,736,738,738,736,2211
20240618,113800,75357419,743,743,743,743,97
20240618,113700,75285348,739,739,739,739,96
20240618,113600,75214404,739,738,739,738,130
20240618,113500,75118434,739,739,739,739,64
20240618,113400,75071138,739,739,739,739,0
20240618,113300,75071138,739,739,739,739,1
20240618,113200,75070399,739,739,739,739,806
20240618,113100,74474765,739,739,739,739,0
20240618,113000,74474765,739,739,739,739,0
20240618,112900,74474765,739,739,739,739,10
20240618,112800,74467375,745,745,745,745,0
20240618,112700,74467375,745,745,745,745,0
20240618,112600,74467375,745,745,745,745,4
20240618,112500,74464395,745,745,745,745,0
20240618,112400,74464395,745,745,745,745,0
20240618,112300,74464395,745,743,745,743,113
20240618,112200,74380296,744,744,744,744,0
20240618,112100,74380296,744,744,744,744,0
20240618,112000,74380296,744,737,744,737,867
20240618,111900,73736839,744,740,744,740,1500
20240618,111800,72624691,740,740,740,736,12
20240618,111700,72615851,736,736,736,736,0
20240618,111600,72615851,736,736,736,736,0
20240618,111500,72615851,736,735,736,735,200
20240618,111400,72468841,736,736,736,736,0
20240618,111300,72468841,736,736,736,736,1529
20240618,111200,71343497,736,736,736,736,1
20240618,111100,71342761,740,740,740,740,1
20240618,111000,71342021,738,738,738,738,0
20240618,110900,71342021,738,738,738,738,100
20240618,110800,71268221,738,738,738,738,2613
20240618,110700,69339827,738,738,738,738,0
20240618,110600,69339827,738,738,738,738,0
20240618,110500,69339827,738,738,738,738,0
20240618,110400,69339827,738,738,738,738,20
20240618,110300,69325067,738,738,738,738,0
20240618,110200,69325067,738,738,738,738,0
20240618,110100,69325067,738,738,738,738,0
20240618,110000,69325067,738,735,738,735,223
20240618,105900,69161117,736,736,736,736,693
20240618,105800,68651069,737,737,737,737,58
20240618,105700,68608323,737,737,737,737,320
20240618,105600,68372483,738,738,738,738,0
20240618,105500,68372483,738,738,738,738,23
20240618,105400,68355509,738,738,738,738,0
20240618,105300,68355509,738,738,738,738,0
20240618,105200,68355509,738,738,738,738,1007
20240618,105100,67612343,740,740,740,740,0
20240618,105000,67612343,740,740,740,740,0
20240618,104900,67612343,740,742,742,740,21
20240618,104800,67596763,740,740,740,740,224
20240618,104700,67431003,740,740,740,740,13
20240618,104600,67421383,740,735,740,735,2128
20240618,104500,65856558,735,735,735,735,0
20240618,104400,65856558,735,735,735,735,0
20240618,104300,65856558,735,735,735,735,1
20240618,104200,65855823,736,736,736,736,0
20240618,104100,65855823,736,736,736,736,1
20240618,104000,65855087,735,735,735,735,208
20240618,103900,65702207,740,740,740,740,0
20240618,103800,65702207,740,740,740,740,0
20240618,103700,65702207,740,740,740,740,0
20240618,103600,65702207,740,740,740,740,0
20240618,103500,65702207,740,734,740,734,191
20240618,103400,65562007,740,740,740,740,1000
20240618,103300,64822007,740,735,740,735,565
20240618,103200,64406607,735,735,735,735,0
20240618,103100,64406607,735,735,735,735,59
20240618,103000,64363242,735,739,739,735,516
20240618,102900,63982322,739,739,739,739,6
20240618,102800,63977888,739,739,739,739,0
20240618,102700,63977888,739,739,739,739,0
20240618,102600,63977888,739,739,739,739,50
20240618,102500,63940938,736,736,736,736,0
20240618,102400,63940938,736,736,736,736,0
20240618,102300,63940938,736,736,736,736,1
20240618,102200,63940202,734,734,734,734,12
20240618,102100,63931394,733,734,734,733,200
20240618,102000,63784625,733,733,733,733,208
20240618,101900,63632161,739,739,739,739,0
20240618,101800,63632161,739,739,739,739,0
20240618,101700,63632161,739,739,739,739,0
20240618,101600,63632161,739,739,739,739,0
20240618,101500,63632161,739,733,739,733,691
20240618,101400,63122652,734,734,734,734,0
20240618,101300,63122652,734,734,734,734,700
20240618,101200,62608852,740,740,740,740,0
20240618,101100,62608852,740,740,740,740,101
20240618,101000,62534112,740,740,740,740,5
20240618,100900,62530412,740,740,740,740,0
20240618,100800,62530412,740,739,740,739,183
20240618,100700,62395118,733,733,733,733,0
20240618,100600,62395118,733,733,733,733,70
20240618,100500,62343808,733,733,733,733,59
20240618,100400,62300561,733,733,733,733,10
20240618,100300,62293231,740,733,740,733,13
20240618,100200,62283618,740,740,740,740,29
20240618,100100,62262158,739,739,739,739,1050
20240618,100000,61486208,739,734,739,733,1986
20240618,095900,60029390,735,735,735,734,4047
20240618,095800,57054846,735,735,735,735,3
20240618,095700,57052641,735,735,735,735,1
20240618,095600,57051906,733,733,733,733,0
20240618,095500,57051906,733,733,733,733,190
20240618,095400,56912636,735,735,735,735,0
20240618,095300,56912636,735,735,735,735,0
20240618,095200,56912636,735,733,735,733,1125
20240618,095100,56087267,733,733,733,733,120
20240618,095000,55999307,733,733,733,733,113
20240618,094900,55916478,734,734,734,734,60
20240618,094800,55872438,733,732,733,732,298
20240618,094700,55654006,734,734,734,734,4
20240618,094600,55651070,734,732,734,732,150
20240618,094500,55541170,734,735,735,733,3183
20240618,094400,53204766,735,735,735,735,4
20240618,094300,53201826,740,740,740,740,0
20240618,094200,53201826,740,735,740,735,6261
20240618,094100,48599986,734,734,734,733,1374
20240618,094000,47591471,734,733,734,731,962
20240618,093900,46886940,732,733,733,732,1043
20240618,093800,46123454,734,736,736,734,3337
20240618,093700,43670958,735,735,735,735,0
20240618,093600,43670958,735,736,736,735,1875
20240618,093500,42292541,736,736,736,736,190
20240618,093400,42152701,742,736,742,736,70
20240618,093300,42101175,736,736,736,736,500
20240618,093200,41733175,743,739,743,739,223
20240618,093100,41568374,739,739,739,739,136
20240618,093000,41467870,735,735,736,735,2470
20240618,092900,39651909,735,738,738,735,685
20240618,092800,39148388,736,736,736,736,818
20240618,092700,38546340,739,739,739,739,0
20240618,092600,38546340,739,739,739,739,0
20240618,092500,38546340,739,738,739,735,9249
20240618,092400,31739597,738,739,739,737,1343
20240618,092300,30748315,740,742,742,740,6
20240618,092200,30743869,742,742,742,738,4036
20240618,092100,27761474,742,742,742,742,405
20240618,092000,27460964,745,741,745,741,219
20240618,091900,27298681,745,745,745,745,12
20240618,091800,27289741,741,741,741,741,150
20240618,091700,27178591,746,746,746,746,0
20240618,091600,27178591,746,746,746,746,0
20240618,091500,27178591,746,741,746,741,191
20240618,091400,27037055,747,747,747,747,1
20240618,091300,27036308,741,747,747,741,187
20240618,091200,26897399,747,747,747,747,3
20240618,091100,26895158,749,749,749,749,0
20240618,091000,26895158,749,749,749,749,81
20240618,090900,26834489,740,740,740,740,0
20240618,090800,26834489,740,740,740,740,0
20240618,090700,26834489,740,740,740,740,570
20240618,090600,26412689,743,743,743,743,0
20240618,090500,26412689,743,743,743,743,10
20240618,090400,26405259,737,746,756,737,11068
20240618,090300,18239278,757,749,757,749,8828
20240618,090200,11566022,749,746,749,745,8039
20240618,090100,5575303,752,750,752,745,949
20240618,090000,4865497,746,745,747,745,6529