KissMeData/093370/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,200100,4549569950,7660,7660,7660,7660,125976
20240618,200000,4549569950,7660,7660,7660,7660,0
20240618,195900,4549569950,7660,7660,7660,7660,0
20240618,195800,4549569950,7660,7660,7660,7660,0
20240618,195700,4549569950,7660,7660,7660,7660,0
20240618,195600,4549569950,7660,7660,7660,7660,0
20240618,195500,4549569950,7660,7660,7660,7660,0
20240618,195400,4549569950,7660,7660,7660,7660,0
20240618,195300,4549569950,7660,7660,7660,7660,0
20240618,195200,4549569950,7660,7660,7660,7660,0
20240618,195100,4549569950,7660,7660,7660,7660,0
20240618,195000,4549569950,7660,7660,7660,7660,0
20240618,194900,4549569950,7660,7660,7660,7660,0
20240618,194800,4549569950,7660,7660,7660,7660,0
20240618,194700,4549569950,7660,7660,7660,7660,0
20240618,194600,4549569950,7660,7660,7660,7660,0
20240618,194500,4549569950,7660,7660,7660,7660,0
20240618,194400,4549569950,7660,7660,7660,7660,0
20240618,194300,4549569950,7660,7660,7660,7660,0
20240618,194200,4549569950,7660,7660,7660,7660,0
20240618,194100,4549569950,7660,7660,7660,7660,0
20240618,194000,4549569950,7660,7660,7660,7660,0
20240618,193900,4549569950,7660,7660,7660,7660,0
20240618,193800,4549569950,7660,7660,7660,7660,0
20240618,193700,4549569950,7660,7660,7660,7660,0
20240618,193600,4549569950,7660,7660,7660,7660,0
20240618,193500,4549569950,7660,7660,7660,7660,0
20240618,193400,4549569950,7660,7660,7660,7660,0
20240618,193300,4549569950,7660,7660,7660,7660,0
20240618,193200,4549569950,7660,7660,7660,7660,0
20240618,193100,4549569950,7660,7660,7660,7660,125976
20240618,193000,4549569950,7660,7660,7660,7660,0
20240618,192900,4549569950,7660,7660,7660,7660,0
20240618,192800,4549569950,7660,7660,7660,7660,0
20240618,192700,4549569950,7660,7660,7660,7660,0
20240618,192600,4549569950,7660,7660,7660,7660,0
20240618,192500,4549569950,7660,7660,7660,7660,0
20240618,192400,4549569950,7660,7660,7660,7660,0
20240618,192300,4549569950,7660,7660,7660,7660,0
20240618,192200,4549569950,7660,7660,7660,7660,0
20240618,192100,4549569950,7660,7660,7660,7660,0
20240618,192000,4549569950,7660,7660,7660,7660,0
20240618,191900,4549569950,7660,7660,7660,7660,0
20240618,191800,4549569950,7660,7660,7660,7660,0
20240618,191700,4549569950,7660,7660,7660,7660,0
20240618,191600,4549569950,7660,7660,7660,7660,0
20240618,191500,4549569950,7660,7660,7660,7660,0
20240618,191400,4549569950,7660,7660,7660,7660,0
20240618,191300,4549569950,7660,7660,7660,7660,0
20240618,191200,4549569950,7660,7660,7660,7660,0
20240618,191100,4549569950,7660,7660,7660,7660,0
20240618,191000,4549569950,7660,7660,7660,7660,0
20240618,190900,4549569950,7660,7660,7660,7660,0
20240618,190800,4549569950,7660,7660,7660,7660,0
20240618,190700,4549569950,7660,7660,7660,7660,0
20240618,190600,4549569950,7660,7660,7660,7660,0
20240618,190500,4549569950,7660,7660,7660,7660,0
20240618,190400,4549569950,7660,7660,7660,7660,0
20240618,190300,4549569950,7660,7660,7660,7660,0
20240618,190200,4549569950,7660,7660,7660,7660,0
20240618,190100,4549569950,7660,7660,7660,7660,125976
20240618,190000,4549569950,7660,7660,7660,7660,0
20240618,185900,4549569950,7660,7660,7660,7660,0
20240618,185800,4549569950,7660,7660,7660,7660,0
20240618,185700,4549569950,7660,7660,7660,7660,0
20240618,185600,4549569950,7660,7660,7660,7660,0
20240618,185500,4549569950,7660,7660,7660,7660,0
20240618,185400,4549569950,7660,7660,7660,7660,0
20240618,185300,4549569950,7660,7660,7660,7660,0
20240618,185200,4549569950,7660,7660,7660,7660,0
20240618,185100,4549569950,7660,7660,7660,7660,0
20240618,185000,4549569950,7660,7660,7660,7660,0
20240618,184900,4549569950,7660,7660,7660,7660,0
20240618,184800,4549569950,7660,7660,7660,7660,0
20240618,184700,4549569950,7660,7660,7660,7660,0
20240618,184600,4549569950,7660,7660,7660,7660,0
20240618,184500,4549569950,7660,7660,7660,7660,0
20240618,184400,4549569950,7660,7660,7660,7660,0
20240618,184300,4549569950,7660,7660,7660,7660,0
20240618,184200,4549569950,7660,7660,7660,7660,0
20240618,184100,4549569950,7660,7660,7660,7660,0
20240618,184000,4549569950,7660,7660,7660,7660,0
20240618,183900,4549569950,7660,7660,7660,7660,0
20240618,183800,4549569950,7660,7660,7660,7660,0
20240618,183700,4549569950,7660,7660,7660,7660,0
20240618,183600,4549569950,7660,7660,7660,7660,0
20240618,183500,4549569950,7660,7660,7660,7660,0
20240618,183400,4549569950,7660,7660,7660,7660,0
20240618,183300,4549569950,7660,7660,7660,7660,0
20240618,183200,4549569950,7660,7660,7660,7660,0
20240618,183100,4549569950,7660,7660,7660,7660,125976
20240618,183000,4549569950,7660,7660,7660,7660,0
20240618,182900,4549569950,7660,7660,7660,7660,0
20240618,182800,4549569950,7660,7660,7660,7660,0
20240618,182700,4549569950,7660,7660,7660,7660,0
20240618,182600,4549569950,7660,7660,7660,7660,0
20240618,182500,4549569950,7660,7660,7660,7660,0
20240618,182400,4549569950,7660,7660,7660,7660,0
20240618,182300,4549569950,7660,7660,7660,7660,0
20240618,182200,4549569950,7660,7660,7660,7660,0
20240618,182100,4549569950,7660,7660,7660,7660,0
20240618,182000,4549569950,7660,7660,7660,7660,0
20240618,181900,4549569950,7660,7660,7660,7660,0
20240618,181800,4549569950,7660,7660,7660,7660,0
20240618,181700,4549569950,7660,7660,7660,7660,0
20240618,181600,4549569950,7660,7660,7660,7660,0
20240618,181500,4549569950,7660,7660,7660,7660,0
20240618,181400,4549569950,7660,7660,7660,7660,0
20240618,181300,4549569950,7660,7660,7660,7660,0
20240618,181200,4549569950,7660,7660,7660,7660,0
20240618,181100,4549569950,7660,7660,7660,7660,0
20240618,181000,4549569950,7660,7660,7660,7660,0
20240618,180900,4549569950,7660,7660,7660,7660,0
20240618,180800,4549569950,7660,7660,7660,7660,0
20240618,180700,4549569950,7660,7660,7660,7660,0
20240618,180600,4549569950,7660,7660,7660,7660,0
20240618,180500,4549569950,7660,7660,7660,7660,0
20240618,180400,4549569950,7660,7660,7660,7660,0
20240618,180300,4549569950,7660,7660,7660,7660,0
20240618,180200,4549569950,7660,7660,7660,7660,0
20240618,180100,4549569950,7660,7660,7660,7660,125976
20240618,180000,4549569950,7660,7660,7660,7660,0
20240618,175900,4549569950,7660,7660,7660,7660,0
20240618,175800,4549569950,7660,7660,7660,7660,0
20240618,175700,4549569950,7660,7660,7660,7660,0
20240618,175600,4549569950,7660,7660,7660,7660,0
20240618,175500,4549569950,7660,7660,7660,7660,0
20240618,175400,4549569950,7660,7660,7660,7660,0
20240618,175300,4549569950,7660,7660,7660,7660,0
20240618,175200,4549569950,7660,7660,7660,7660,0
20240618,175100,4549569950,7660,7660,7660,7660,0
20240618,175000,4549569950,7660,7660,7660,7660,0
20240618,174900,4549569950,7660,7660,7660,7660,0
20240618,174800,4549569950,7660,7660,7660,7660,0
20240618,174700,4549569950,7660,7660,7660,7660,0
20240618,174600,4549569950,7660,7660,7660,7660,0
20240618,174500,4549569950,7660,7660,7660,7660,0
20240618,174400,4549569950,7660,7660,7660,7660,0
20240618,174300,4549569950,7660,7660,7660,7660,0
20240618,174200,4549569950,7660,7660,7660,7660,0
20240618,174100,4549569950,7660,7660,7660,7660,0
20240618,174000,4549569950,7660,7660,7660,7660,0
20240618,173900,4549569950,7660,7660,7660,7660,0
20240618,173800,4549569950,7660,7660,7660,7660,0
20240618,173700,4549569950,7660,7660,7660,7660,0
20240618,173600,4549569950,7660,7660,7660,7660,0
20240618,173500,4549569950,7660,7660,7660,7660,0
20240618,173400,4549569950,7660,7660,7660,7660,0
20240618,173300,4549569950,7660,7660,7660,7660,0
20240618,173200,4549569950,7660,7660,7660,7660,0
20240618,173100,4549569950,7660,7660,7660,7660,125976
20240618,173000,4549569950,7660,7660,7660,7660,0
20240618,172900,4549569950,7660,7660,7660,7660,0
20240618,172800,4549569950,7660,7660,7660,7660,0
20240618,172700,4549569950,7660,7660,7660,7660,0
20240618,172600,4549569950,7660,7660,7660,7660,0
20240618,172500,4549569950,7660,7660,7660,7660,0
20240618,172400,4549569950,7660,7660,7660,7660,0
20240618,172300,4549569950,7660,7660,7660,7660,0
20240618,172200,4549569950,7660,7660,7660,7660,0
20240618,172100,4549569950,7660,7660,7660,7660,0
20240618,172000,4549569950,7660,7660,7660,7660,0
20240618,171900,4549569950,7660,7660,7660,7660,0
20240618,171800,4549569950,7660,7660,7660,7660,0
20240618,171700,4549569950,7660,7660,7660,7660,0
20240618,171600,4549569950,7660,7660,7660,7660,0
20240618,171500,4549569950,7660,7660,7660,7660,0
20240618,171400,4549569950,7660,7660,7660,7660,0
20240618,171300,4549569950,7660,7660,7660,7660,0
20240618,171200,4549569950,7660,7660,7660,7660,0
20240618,171100,4549569950,7660,7660,7660,7660,0
20240618,171000,4549569950,7660,7660,7660,7660,0
20240618,170900,4549569950,7660,7660,7660,7660,0
20240618,170800,4549569950,7660,7660,7660,7660,0
20240618,170700,4549569950,7660,7660,7660,7660,0
20240618,170600,4549569950,7660,7660,7660,7660,0
20240618,170500,4549569950,7660,7660,7660,7660,0
20240618,170400,4549569950,7660,7660,7660,7660,0
20240618,170300,4549569950,7660,7660,7660,7660,0
20240618,170200,4549569950,7660,7660,7660,7660,0
20240618,170100,4549569950,7660,7660,7660,7660,125976
20240618,170000,4549569950,7660,7660,7660,7660,0
20240618,165900,4549569950,7660,7660,7660,7660,0
20240618,165800,4549569950,7660,7660,7660,7660,0
20240618,165700,4549569950,7660,7660,7660,7660,0
20240618,165600,4549569950,7660,7660,7660,7660,0
20240618,165500,4549569950,7660,7660,7660,7660,0
20240618,165400,4549569950,7660,7660,7660,7660,0
20240618,165300,4549569950,7660,7660,7660,7660,0
20240618,165200,4549569950,7660,7660,7660,7660,0
20240618,165100,4549569950,7660,7660,7660,7660,0
20240618,165000,4549569950,7660,7660,7660,7660,0
20240618,164900,4549569950,7660,7660,7660,7660,0
20240618,164800,4549569950,7660,7660,7660,7660,0
20240618,164700,4549569950,7660,7660,7660,7660,0
20240618,164600,4549569950,7660,7660,7660,7660,0
20240618,164500,4549569950,7660,7660,7660,7660,0
20240618,164400,4549569950,7660,7660,7660,7660,0
20240618,164300,4549569950,7660,7660,7660,7660,0
20240618,164200,4549569950,7660,7660,7660,7660,0
20240618,164100,4549569950,7660,7660,7660,7660,0
20240618,164000,4549569950,7660,7660,7660,7660,0
20240618,163900,4549569950,7660,7660,7660,7660,0
20240618,163800,4549569950,7660,7660,7660,7660,0
20240618,163700,4549569950,7660,7660,7660,7660,0
20240618,163600,4549569950,7660,7660,7660,7660,0
20240618,163500,4549569950,7660,7660,7660,7660,0
20240618,163400,4549569950,7660,7660,7660,7660,0
20240618,163300,4549569950,7660,7660,7660,7660,0
20240618,163200,4549569950,7660,7660,7660,7660,0
20240618,163100,4549569950,7660,7660,7660,7660,125976
20240618,163000,4549569950,7660,7660,7660,7660,0
20240618,162900,4549569950,7660,7660,7660,7660,0
20240618,162800,4549569950,7660,7660,7660,7660,0
20240618,162700,4549569950,7660,7660,7660,7660,0
20240618,162600,4549569950,7660,7660,7660,7660,0
20240618,162500,4549569950,7660,7660,7660,7660,0
20240618,162400,4549569950,7660,7660,7660,7660,0
20240618,162300,4549569950,7660,7660,7660,7660,0
20240618,162200,4549569950,7660,7660,7660,7660,0
20240618,162100,4549569950,7660,7660,7660,7660,0
20240618,162000,4549569950,7660,7660,7660,7660,0
20240618,161900,4549569950,7660,7660,7660,7660,0
20240618,161800,4549569950,7660,7660,7660,7660,0
20240618,161700,4549569950,7660,7660,7660,7660,0
20240618,161600,4549569950,7660,7660,7660,7660,0
20240618,161500,4549569950,7660,7660,7660,7660,0
20240618,161400,4549569950,7660,7660,7660,7660,0
20240618,161300,4549569950,7660,7660,7660,7660,0
20240618,161200,4549569950,7660,7660,7660,7660,0
20240618,161100,4549569950,7660,7660,7660,7660,0
20240618,161000,4549569950,7660,7660,7660,7660,0
20240618,160900,4549569950,7660,7660,7660,7660,0
20240618,160800,4549569950,7660,7660,7660,7660,0
20240618,160700,4549569950,7660,7660,7660,7660,0
20240618,160600,4549569950,7660,7660,7660,7660,0
20240618,160500,4549569950,7660,7660,7660,7660,0
20240618,160400,4549569950,7660,7660,7660,7660,0
20240618,160300,4549569950,7660,7660,7660,7660,0
20240618,160200,4549569950,7660,7660,7660,7660,0
20240618,160100,4549569950,7660,7660,7660,7660,125976
20240618,160000,4549569950,7660,7660,7660,7660,0
20240618,155900,4549569950,7660,7660,7660,7660,0
20240618,155800,4549569950,7660,7660,7660,7660,0
20240618,155700,4549569950,7660,7660,7660,7660,0
20240618,155600,4549569950,7660,7660,7660,7660,0
20240618,155500,4549569950,7660,7660,7660,7660,0
20240618,155400,4549569950,7660,7660,7660,7660,0
20240618,155300,4549569950,7660,7660,7660,7660,0
20240618,155200,4549569950,7660,7660,7660,7660,0
20240618,155100,4549569950,7660,7660,7660,7660,0
20240618,155000,4549569950,7660,7660,7660,7660,0
20240618,154900,4549569950,7660,7660,7660,7660,0
20240618,154800,4549569950,7660,7660,7660,7660,0
20240618,154700,4549569950,7660,7660,7660,7660,0
20240618,154600,4549569950,7660,7660,7660,7660,0
20240618,154500,4549569950,7660,7660,7660,7660,0
20240618,154400,4549569950,7660,7660,7660,7660,0
20240618,154300,4549569950,7660,7660,7660,7660,0
20240618,154200,4549569950,7660,7660,7660,7660,0
20240618,154100,4549569950,7660,7660,7660,7660,0
20240618,154000,4549569950,7660,7660,7660,7660,0
20240618,153900,4549569950,7660,7660,7660,7660,0
20240618,153800,4549569950,7660,7660,7660,7660,0
20240618,153700,4549569950,7660,7660,7660,7660,0
20240618,153600,4549569950,7660,7660,7660,7660,0
20240618,153500,4549569950,7660,7660,7660,7660,0
20240618,153400,4549569950,7660,7660,7660,7660,0
20240618,153300,4549569950,7660,7660,7660,7660,0
20240618,153200,4549569950,7660,7660,7660,7660,0
20240618,153100,4549569950,7660,7660,7660,7660,125976
20240618,153000,4549569950,7660,7660,7660,7660,125976
20240618,152900,3584593790,7720,7720,7720,7720,0
20240618,152800,3584593790,7720,7720,7720,7720,0
20240618,152700,3584593790,7720,7720,7720,7720,0
20240618,152600,3584593790,7720,7720,7720,7720,0
20240618,152500,3584593790,7720,7720,7720,7720,0
20240618,152400,3584593790,7720,7720,7720,7720,0
20240618,152300,3584593790,7720,7720,7720,7720,0
20240618,152200,3584593790,7720,7720,7720,7720,0
20240618,152100,3584593790,7720,7720,7720,7720,0
20240618,152000,3584593790,7720,7720,7720,7720,0
20240618,151900,3584593790,7720,7710,7720,7710,799
20240618,151800,3578428450,7720,7730,7730,7710,2064
20240618,151700,3562490070,7720,7720,7730,7710,1519
20240618,151600,3550762710,7720,7730,7730,7720,2828
20240618,151500,3528913310,7730,7730,7730,7720,2304
20240618,151400,3511110070,7730,7720,7730,7710,2573
20240618,151300,3491226960,7720,7710,7730,7710,2126
20240618,151200,3474809460,7720,7710,7720,7710,1863
20240618,151100,3460428310,7720,7720,7730,7710,1726
20240618,151000,3447103680,7720,7710,7730,7710,2241
20240618,150900,3429791450,7720,7720,7730,7710,1599
20240618,150800,3417437020,7720,7720,7730,7710,1682
20240618,150700,3404449880,7720,7710,7720,7710,1708
20240618,150600,3391264850,7710,7730,7730,7700,1502
20240618,150500,3379664110,7730,7720,7730,7710,2168
20240618,150400,3362931670,7710,7720,7720,7710,1303
20240618,150300,3352873700,7710,7720,7720,7710,2503
20240618,150200,3333552830,7720,7710,7720,7710,1590
20240618,150100,3321280360,7710,7720,7720,7700,2134
20240618,150000,3304816270,7700,7720,7720,7700,3036
20240618,145900,3281387140,7710,7720,7730,7710,1464
20240618,145800,3270085600,7710,7700,7730,7700,2139
20240618,145700,3253572750,7710,7710,7710,7700,2173
20240618,145600,3236825490,7700,7700,7720,7700,1568
20240618,145500,3224724570,7710,7710,7710,7700,3539
20240618,145400,3197439610,7710,7710,7710,7700,767
20240618,145300,3191527010,7710,7720,7720,7700,1887
20240618,145200,3176988720,7700,7710,7720,7700,3246
20240618,145100,3151958080,7710,7710,7720,7700,1441
20240618,145000,3140846370,7700,7710,7710,7700,486
20240618,144900,3137100240,7710,7700,7720,7700,1787
20240618,144800,3123322970,7700,7700,7720,7700,644
20240618,144700,3118358290,7710,7720,7720,7700,1310
20240618,144600,3108258580,7700,7710,7720,7700,1372
20240618,144500,3097679140,7710,7710,7710,7700,1601
20240618,144400,3085335500,7710,7710,7720,7700,1586
20240618,144300,3073110900,7720,7700,7720,7700,587
20240618,144200,3068581620,7710,7700,7720,7700,867
20240618,144100,3061890920,7720,7720,7720,7700,532
20240618,144000,3057785420,7720,7710,7720,7700,567
20240618,143900,3053409450,7720,7720,7730,7710,599
20240618,143800,3048786390,7720,7720,7720,7700,1218
20240618,143700,3039390740,7720,7720,7720,7710,709
20240618,143600,3033917610,7710,7720,7730,7710,1238
20240618,143500,3024357990,7700,7720,7730,7700,1614
20240618,143400,3011900600,7700,7720,7730,7700,586
20240618,143300,3007377000,7720,7730,7730,7710,2364
20240618,143200,2989142660,7730,7720,7730,7710,761
20240618,143100,2983266920,7710,7710,7730,7710,1331
20240618,143000,2972991260,7720,7720,7730,7710,890
20240618,142900,2966120890,7720,7710,7730,7710,2636
20240618,142800,2945769030,7720,7730,7730,7720,2115
20240618,142700,2929423290,7730,7720,7730,7710,826
20240618,142600,2923043380,7720,7710,7720,7710,1457
20240618,142500,2911795390,7720,7720,7730,7710,1120
20240618,142400,2903151560,7720,7710,7720,7710,1907
20240618,142300,2888429610,7710,7700,7720,7700,837
20240618,142200,2881974150,7710,7720,7720,7700,1321
20240618,142100,2871786780,7720,7720,7720,7710,641
20240618,142000,2866838340,7710,7720,7720,7710,890
20240618,141900,2859970750,7710,7710,7720,7700,531
20240618,141800,2855875360,7700,7710,7710,7700,759
20240618,141700,2850024800,7710,7700,7710,7700,726
20240618,141600,2844428660,7710,7700,7710,7690,1529
20240618,141500,2832657030,7700,7700,7710,7700,608
20240618,141400,2827969860,7700,7700,7710,7700,614
20240618,141300,2823236300,7700,7720,7720,7690,1662
20240618,141200,2810428650,7710,7710,7720,7700,589
20240618,141100,2805886500,7710,7710,7710,7700,729
20240618,141000,2800266490,7700,7700,7710,7690,694
20240618,140900,2794919970,7700,7700,7710,7700,1016
20240618,140800,2787091130,7700,7710,7710,7700,440
20240618,140700,2783699150,7710,7690,7710,7690,544
20240618,140600,2779508080,7690,7690,7700,7690,810
20240618,140500,2773271330,7700,7690,7700,7690,700
20240618,140400,2767882090,7690,7690,7700,7690,1066
20240618,140300,2759678540,7710,7700,7710,7690,1679
20240618,140200,2746744810,7690,7690,7700,7690,330
20240618,140100,2744203940,7690,7700,7700,7690,1435
20240618,140000,2733161960,7690,7690,7700,7690,653
20240618,135900,2728136430,7690,7700,7710,7690,665
20240618,135800,2723016080,7690,7700,7700,7680,640
20240618,135700,2718090340,7690,7710,7710,7690,1398
20240618,135600,2707320270,7710,7690,7710,7690,442
20240618,135500,2703915330,7700,7700,7710,7680,1039
20240618,135400,2695917310,7710,7710,7710,7700,857
20240618,135300,2689313740,7710,7720,7720,7700,1721
20240618,135200,2676049930,7710,7720,7720,7710,581
20240618,135100,2671568360,7720,7700,7720,7700,2961
20240618,135000,2648728160,7700,7710,7720,7700,2312
20240618,134900,2630899260,7710,7690,7710,7690,954
20240618,134800,2623547780,7700,7720,7720,7700,5637
20240618,134700,2580083320,7720,7710,7720,7700,1191
20240618,134600,2570896310,7720,7690,7730,7690,13026
20240618,134500,2470505300,7690,7650,7690,7640,5454
20240618,134400,2428717460,7650,7650,7660,7640,650
20240618,134300,2423744720,7660,7630,7660,7630,764
20240618,134200,2417902680,7630,7650,7650,7630,530
20240618,134100,2413855470,7640,7610,7640,7610,7014
20240618,134000,2360279750,7620,7610,7620,7610,1165
20240618,133900,2351411340,7610,7600,7610,7600,654
20240618,133800,2346438650,7600,7610,7610,7600,8
20240618,133700,2346377840,7600,7600,7610,7600,53
20240618,133600,2345975020,7600,7610,7610,7600,93
20240618,133500,2345267310,7610,7600,7610,7600,1018
20240618,133400,2337520550,7610,7610,7610,7610,11
20240618,133300,2337436840,7600,7610,7610,7600,47
20240618,133200,2337079320,7600,7600,7610,7600,5
20240618,133100,2337041310,7610,7600,7610,7600,56
20240618,133000,2336615210,7600,7590,7610,7590,145
20240618,132900,2335513200,7590,7600,7600,7590,84
20240618,132800,2334874860,7600,7600,7600,7590,131
20240618,132700,2333879610,7600,7600,7610,7600,17
20240618,132600,2333750400,7600,7590,7600,7590,1514
20240618,132500,2322244940,7600,7600,7600,7590,1032
20240618,132400,2314401750,7600,7600,7600,7590,14
20240618,132300,2314295410,7600,7600,7600,7590,862
20240618,132200,2307744240,7600,7610,7610,7600,8
20240618,132100,2307683380,7600,7610,7610,7600,7
20240618,132000,2307630150,7610,7610,7610,7600,458
20240618,131900,2304144800,7610,7620,7620,7610,6
20240618,131800,2304099090,7610,7610,7610,7610,5
20240618,131700,2304061040,7620,7620,7620,7620,84
20240618,131600,2303420960,7630,7610,7630,7600,3411
20240618,131500,2277491370,7620,7630,7630,7600,73
20240618,131400,2276934910,7630,7620,7630,7620,342
20240618,131300,2274328270,7600,7600,7610,7600,561
20240618,131200,2270063650,7600,7600,7600,7600,1024
20240618,131100,2262281250,7610,7610,7610,7610,995
20240618,131000,2254709300,7610,7620,7620,7610,15
20240618,130900,2254595020,7620,7610,7620,7610,55
20240618,130800,2254175930,7610,7610,7610,7610,6
20240618,130700,2254130270,7610,7610,7610,7610,1
20240618,130600,2254122660,7610,7610,7620,7610,636
20240618,130500,2249282690,7620,7620,7620,7620,12
20240618,130400,2249191250,7610,7610,7610,7610,0
20240618,130300,2249191250,7610,7610,7610,7610,0
20240618,130200,2249191250,7610,7610,7620,7610,336
20240618,130100,2246633770,7610,7620,7620,7610,53
20240618,130000,2246229920,7620,7620,7620,7610,282
20240618,125900,2244082370,7620,7610,7620,7610,1601
20240618,125800,2231898260,7620,7620,7620,7620,190
20240618,125700,2230450460,7630,7630,7630,7630,58
20240618,125600,2230007920,7620,7640,7640,7620,1151
20240618,125500,2221237260,7620,7630,7640,7620,9
20240618,125400,2221168580,7630,7620,7630,7620,2329
20240618,125300,2203398670,7620,7610,7620,7610,12
20240618,125200,2203307250,7620,7620,7620,7620,40
20240618,125100,2203002450,7620,7620,7620,7620,504
20240618,125000,2199161970,7610,7620,7620,7610,1039
20240618,124900,2191254330,7610,7610,7610,7610,1
20240618,124800,2191246720,7610,7620,7620,7610,727
20240618,124700,2185707910,7620,7620,7620,7610,770
20240618,124600,2179846510,7610,7610,7610,7610,534
20240618,124500,2175782770,7620,7610,7620,7610,203
20240618,124400,2174235920,7620,7620,7620,7620,3
20240618,124300,2174213060,7610,7610,7610,7610,725
20240618,124200,2168695810,7600,7610,7610,7600,724
20240618,124100,2163186410,7600,7600,7630,7600,1031
20240618,124000,2155350050,7600,7610,7610,7600,1143
20240618,123900,2146651840,7610,7620,7620,7610,15
20240618,123800,2146537560,7610,7610,7610,7610,973
20240618,123700,2139133030,7610,7610,7610,7610,12
20240618,123600,2139041710,7610,7620,7620,7610,1463
20240618,123500,2127907920,7620,7620,7620,7610,1043
20240618,123400,2119960270,7620,7620,7620,7620,1156
20240618,123300,2111151550,7620,7620,7620,7610,115
20240618,123200,2110275270,7620,7620,7620,7620,238
20240618,123100,2108461710,7620,7620,7620,7620,270
20240618,123000,2106404310,7610,7620,7630,7610,23
20240618,122900,2106229040,7620,7620,7620,7620,1053
20240618,122800,2098205180,7620,7610,7620,7610,165
20240618,122700,2096948940,7610,7610,7610,7610,251
20240618,122600,2095038830,7610,7610,7610,7610,765
20240618,122500,2089217180,7600,7600,7600,7590,1357
20240618,122400,2078903990,7600,7590,7600,7590,1821
20240618,122300,2065068510,7590,7590,7590,7590,768
20240618,122200,2059239390,7600,7590,7600,7580,403
20240618,122100,2056180610,7590,7590,7590,7580,356
20240618,122000,2053478840,7590,7580,7590,7580,4
20240618,121900,2053448490,7590,7590,7590,7580,7
20240618,121800,2053395380,7590,7590,7600,7580,1134
20240618,121700,2044787130,7590,7590,7590,7590,58
20240618,121600,2044346910,7590,7590,7590,7580,9
20240618,121500,2044278620,7590,7580,7590,7580,101
20240618,121400,2043513030,7580,7590,7590,7580,124
20240618,121300,2042571880,7590,7600,7600,7580,68
20240618,121200,2042055760,7590,7580,7600,7580,3022
20240618,121100,2019148580,7580,7590,7590,7580,36
20240618,121000,2018875690,7590,7590,7600,7580,1601
20240618,120900,2006723780,7600,7590,7600,7590,1325
20240618,120800,1996667000,7580,7590,7590,7580,469
20240618,120700,1993111310,7590,7590,7590,7580,335
20240618,120600,1990571460,7590,7590,7590,7590,1052
20240618,120500,1982586780,7580,7580,7590,7580,1622
20240618,120400,1970277840,7580,7590,7590,7580,38
20240618,120300,1969989790,7590,7590,7590,7590,148
20240618,120200,1968866470,7590,7590,7590,7590,404
20240618,120100,1965800110,7590,7580,7590,7580,87
20240618,120000,1965139790,7580,7580,7580,7580,174
20240618,115900,1963820870,7570,7580,7580,7570,183
20240618,115800,1962433750,7580,7580,7580,7580,788
20240618,115700,1956460710,7580,7570,7590,7570,999
20240618,115600,1948888240,7580,7600,7600,7570,2896
20240618,115500,1926933780,7590,7590,7590,7580,308
20240618,115400,1924596100,7590,7590,7600,7590,447
20240618,115300,1921202140,7590,7590,7600,7590,909
20240618,115200,1914296860,7590,7590,7590,7580,2788
20240618,115100,1893161350,7590,7590,7590,7580,464
20240618,115000,1889643610,7580,7590,7590,7580,186
20240618,114900,1888233530,7580,7570,7580,7570,1762
20240618,114800,1874879920,7570,7590,7590,7570,2107
20240618,114700,1858908630,7590,7580,7590,7580,52
20240618,114600,1858514390,7580,7590,7590,7580,202
20240618,114500,1856983170,7580,7580,7590,7580,771
20240618,114400,1851138950,7580,7580,7590,7580,82
20240618,114300,1850517240,7570,7600,7600,7570,11440
20240618,114200,1763725260,7600,7600,7620,7600,5638
20240618,114100,1720875040,7600,7610,7610,7600,2496
20240618,114000,1701890710,7610,7610,7610,7600,176
20240618,113900,1700552470,7610,7610,7610,7610,505
20240618,113800,1696709420,7610,7620,7620,7600,5400
20240618,113700,1655624670,7620,7620,7620,7620,208
20240618,113600,1654039710,7620,7620,7620,7620,263
20240618,113500,1652035650,7620,7620,7620,7620,271
20240618,113400,1649970630,7620,7620,7620,7610,142
20240618,113300,1648888600,7620,7620,7620,7610,65
20240618,113200,1648393450,7620,7620,7620,7620,865
20240618,113100,1641802150,7630,7620,7630,7620,563
20240618,113000,1637511790,7620,7620,7620,7610,1549
20240618,112900,1625708450,7610,7610,7610,7610,24
20240618,112800,1625525810,7620,7610,7620,7610,646
20240618,112700,1620607120,7610,7620,7620,7610,4943
20240618,112600,1582978650,7620,7630,7630,7620,8739
20240618,112500,1516345750,7630,7640,7640,7630,782
20240618,112400,1510375690,7640,7630,7640,7630,224
20240618,112300,1508666460,7630,7640,7640,7630,160
20240618,112200,1507444070,7630,7640,7640,7630,235
20240618,112100,1505648680,7640,7650,7650,7640,4897
20240618,112000,1468235170,7650,7650,7650,7650,33
20240618,111900,1467982720,7650,7650,7660,7650,179
20240618,111800,1466612780,7650,7650,7650,7650,11257
20240618,111700,1380496730,7650,7660,7660,7650,223
20240618,111600,1378788570,7660,7670,7670,7660,3
20240618,111500,1378765570,7660,7660,7660,7660,0
20240618,111400,1378765570,7660,7670,7670,7660,645
20240618,111300,1373823370,7660,7670,7670,7660,5466
20240618,111200,1331951810,7670,7670,7670,7670,42
20240618,111100,1331629670,7670,7670,7670,7660,762
20240618,111000,1325792030,7660,7660,7670,7660,574
20240618,110900,1321394280,7660,7680,7680,7660,502
20240618,110800,1317548310,7670,7670,7670,7670,51
20240618,110700,1317157140,7670,7670,7670,7670,1
20240618,110600,1317149470,7660,7670,7670,7660,1143
20240618,110500,1308391670,7670,7660,7680,7660,879
20240618,110400,1301658160,7660,7660,7660,7660,502
20240618,110300,1297812840,7660,7670,7670,7660,141
20240618,110200,1296731870,7670,7670,7670,7670,71
20240618,110100,1296187300,7670,7670,7670,7670,130
20240618,110000,1295190200,7680,7670,7680,7670,10
20240618,105900,1295113490,7670,7670,7670,7670,88
20240618,105800,1294438530,7670,7690,7690,7670,57
20240618,105700,1294001300,7680,7680,7680,7680,5
20240618,105600,1293962900,7670,7670,7670,7670,146
20240618,105500,1292843080,7670,7670,7670,7670,76
20240618,105400,1292260160,7690,7690,7690,7690,122
20240618,105300,1291321980,7690,7690,7690,7690,1
20240618,105200,1291314290,7660,7650,7660,7650,3180
20240618,105100,1266985170,7660,7660,7660,7660,645
20240618,105000,1262044470,7670,7670,7670,7670,131
20240618,104900,1261039700,7670,7670,7670,7670,645
20240618,104800,1256092550,7680,7690,7690,7680,18
20240618,104700,1255954300,7690,7670,7690,7670,3
20240618,104600,1255931250,7670,7680,7690,7670,5
20240618,104500,1255892830,7650,7700,7700,7650,2986
20240618,104400,1233020210,7700,7680,7700,7670,636
20240618,104300,1228128230,7680,7680,7680,7680,950
20240618,104200,1220832230,7670,7670,7670,7670,52
20240618,104100,1220433390,7670,7670,7670,7670,179
20240618,104000,1219060460,7680,7680,7680,7680,1501
20240618,103900,1207532780,7670,7660,7670,7660,732
20240618,103800,1201918500,7660,7650,7680,7650,1654
20240618,103700,1189254950,7660,7650,7660,7650,101
20240618,103600,1188482070,7660,7660,7660,7660,90
20240618,103500,1187792670,7660,7660,7660,7660,416
20240618,103400,1184606110,7660,7670,7670,7660,1109
20240618,103300,1176109340,7670,7660,7680,7660,256
20240618,103200,1174148120,7660,7660,7660,7660,86
20240618,103100,1173489360,7660,7670,7670,7660,553
20240618,103000,1169250570,7670,7660,7680,7660,207
20240618,102900,1167662080,7660,7650,7660,7650,1207
20240618,102800,1158421410,7650,7660,7660,7650,710
20240618,102700,1152983410,7660,7660,7660,7660,304
20240618,102600,1150654770,7660,7660,7660,7650,1529
20240618,102500,1138956150,7660,7660,7660,7660,277
20240618,102400,1136834330,7650,7660,7680,7650,900
20240618,102300,1129938670,7660,7680,7680,7660,2716
20240618,102200,1109131360,7670,7680,7680,7670,386
20240618,102100,1106170590,7670,7680,7680,7670,105
20240618,102000,1105364200,7670,7670,7670,7670,162
20240618,101900,1104121660,7670,7660,7670,7660,174
20240618,101800,1102787850,7660,7650,7660,7650,333
20240618,101700,1100237870,7650,7660,7660,7650,2921
20240618,101600,1077883240,7660,7660,7660,7650,223
20240618,101500,1076175220,7660,7660,7660,7660,539
20240618,101400,1072046480,7660,7660,7660,7660,2205
20240618,101300,1055156180,7670,7670,7670,7660,846
20240618,101200,1048675560,7670,7680,7680,7670,380
20240618,101100,1045760620,7670,7680,7680,7670,401
20240618,101000,1042684470,7680,7670,7680,7660,4041
20240618,100900,1011698390,7680,7680,7680,7680,24
20240618,100800,1011514070,7680,7690,7700,7680,6766
20240618,100700,959530150,7690,7710,7710,7680,499
20240618,100600,955689400,7690,7710,7710,7690,7343
20240618,100500,899185520,7710,7710,7710,7710,40
20240618,100400,898877120,7710,7710,7710,7700,48
20240618,100300,898507340,7700,7710,7710,7700,1293
20240618,100200,888550660,7710,7710,7710,7710,111
20240618,100100,887694850,7710,7720,7720,7710,476
20240618,100000,884024860,7710,7710,7710,7710,3355
20240618,095900,858157810,7710,7710,7710,7710,17
20240618,095800,858026740,7710,7710,7720,7710,419
20240618,095700,854795840,7710,7720,7720,7710,115
20240618,095600,853908230,7720,7710,7720,7710,314
20240618,095500,851487150,7720,7720,7720,7720,11
20240618,095400,851402230,7710,7710,7720,7710,19
20240618,095300,851255720,7710,7720,7720,7710,621
20240618,095200,846467260,7720,7710,7720,7710,426
20240618,095100,843182620,7720,7710,7720,7710,601
20240618,095000,838548770,7710,7720,7720,7710,29
20240618,094900,838325170,7720,7710,7720,7700,3990
20240618,094800,807568290,7720,7730,7730,7720,1452
20240618,094700,796358840,7720,7720,7730,7720,3801
20240618,094600,767015040,7720,7730,7730,7720,512
20240618,094500,763061300,7730,7730,7730,7720,12
20240618,094400,762968550,7720,7730,7730,7720,38
20240618,094300,762675120,7730,7720,7730,7720,183
20240618,094200,761261530,7720,7730,7730,7720,533
20240618,094100,757145940,7730,7720,7730,7720,2142
20240618,094000,740609690,7720,7700,7720,7700,1283
20240618,093900,730718730,7710,7710,7710,7690,2149
20240618,093800,714161710,7710,7700,7710,7700,1919
20240618,093700,699385380,7700,7710,7710,7700,1177
20240618,093600,690322310,7700,7700,7720,7700,1175
20240618,093500,681264760,7690,7690,7710,7690,2106
20240618,093400,665048510,7700,7690,7700,7690,156
20240618,093300,663847340,7700,7700,7700,7690,2914
20240618,093200,641416010,7700,7690,7700,7690,196
20240618,093100,639908400,7700,7700,7700,7700,847
20240618,093000,633386500,7710,7710,7710,7690,1385
20240618,092900,622730510,7710,7710,7710,7710,9
20240618,092800,622661120,7710,7700,7710,7700,181
20240618,092700,621267340,7700,7700,7700,7700,522
20240618,092600,617247940,7700,7700,7710,7700,239
20240618,092500,615406600,7700,7700,7710,7690,1174
20240618,092400,606370000,7700,7700,7700,7690,464
20240618,092300,602801110,7710,7710,7720,7710,64
20240618,092200,602307380,7710,7700,7710,7690,395
20240618,092100,599266320,7690,7690,7700,7690,1223
20240618,092000,589857330,7700,7700,7710,7680,3895
20240618,091900,559903140,7690,7700,7700,7690,201
20240618,091800,558357400,7700,7720,7720,7680,14957
20240618,091700,443338770,7710,7730,7740,7710,1757
20240618,091600,429773630,7730,7720,7740,7720,212
20240618,091500,428136110,7720,7720,7720,7710,1445
20240618,091400,416982210,7710,7710,7710,7700,7931
20240618,091300,355903990,7720,7710,7720,7710,2436
20240618,091200,337102380,7690,7730,7730,7690,10222
20240618,091100,258375870,7720,7750,7750,7720,4924
20240618,091000,220326460,7740,7760,7770,7740,4375
20240618,090900,186412280,7770,7780,7780,7760,315
20240618,090800,183965730,7780,7770,7780,7750,2165
20240618,090700,167164680,7770,7760,7770,7760,184
20240618,090600,165735390,7750,7740,7760,7720,3378
20240618,090500,139613310,7740,7780,7780,7740,3672
20240618,090400,111135660,7790,7810,7820,7790,2308
20240618,090300,93136300,7810,7770,7810,7770,3404
20240618,090200,66632880,7760,7770,7780,7760,1666
20240618,090100,53693240,7760,7760,7760,7750,581
20240618,090000,49185080,7770,7780,7780,7770,6322