KissMeData/093370/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,200500,1913978230,7340,7340,7340,7340,11911
20240624,200400,1913978230,7340,7340,7340,7340,0
20240624,200300,1913978230,7340,7340,7340,7340,0
20240624,200200,1913978230,7340,7340,7340,7340,0
20240624,200100,1913978230,7340,7340,7340,7340,0
20240624,200000,1913978230,7340,7340,7340,7340,0
20240624,195900,1913978230,7340,7340,7340,7340,0
20240624,195800,1913978230,7340,7340,7340,7340,0
20240624,195700,1913978230,7340,7340,7340,7340,0
20240624,195600,1913978230,7340,7340,7340,7340,0
20240624,195500,1913978230,7340,7340,7340,7340,0
20240624,195400,1913978230,7340,7340,7340,7340,0
20240624,195300,1913978230,7340,7340,7340,7340,0
20240624,195200,1913978230,7340,7340,7340,7340,0
20240624,195100,1913978230,7340,7340,7340,7340,0
20240624,195000,1913978230,7340,7340,7340,7340,0
20240624,194900,1913978230,7340,7340,7340,7340,0
20240624,194800,1913978230,7340,7340,7340,7340,0
20240624,194700,1913978230,7340,7340,7340,7340,0
20240624,194600,1913978230,7340,7340,7340,7340,0
20240624,194500,1913978230,7340,7340,7340,7340,0
20240624,194400,1913978230,7340,7340,7340,7340,0
20240624,194300,1913978230,7340,7340,7340,7340,0
20240624,194200,1913978230,7340,7340,7340,7340,0
20240624,194100,1913978230,7340,7340,7340,7340,0
20240624,194000,1913978230,7340,7340,7340,7340,0
20240624,193900,1913978230,7340,7340,7340,7340,0
20240624,193800,1913978230,7340,7340,7340,7340,0
20240624,193700,1913978230,7340,7340,7340,7340,0
20240624,193600,1913978230,7340,7340,7340,7340,0
20240624,193500,1913978230,7340,7340,7340,7340,11911
20240624,193400,1913978230,7340,7340,7340,7340,0
20240624,193300,1913978230,7340,7340,7340,7340,0
20240624,193200,1913978230,7340,7340,7340,7340,0
20240624,193100,1913978230,7340,7340,7340,7340,0
20240624,193000,1913978230,7340,7340,7340,7340,0
20240624,192900,1913978230,7340,7340,7340,7340,0
20240624,192800,1913978230,7340,7340,7340,7340,0
20240624,192700,1913978230,7340,7340,7340,7340,0
20240624,192600,1913978230,7340,7340,7340,7340,0
20240624,192500,1913978230,7340,7340,7340,7340,0
20240624,192400,1913978230,7340,7340,7340,7340,0
20240624,192300,1913978230,7340,7340,7340,7340,0
20240624,192200,1913978230,7340,7340,7340,7340,0
20240624,192100,1913978230,7340,7340,7340,7340,0
20240624,192000,1913978230,7340,7340,7340,7340,0
20240624,191900,1913978230,7340,7340,7340,7340,0
20240624,191800,1913978230,7340,7340,7340,7340,0
20240624,191700,1913978230,7340,7340,7340,7340,0
20240624,191600,1913978230,7340,7340,7340,7340,0
20240624,191500,1913978230,7340,7340,7340,7340,0
20240624,191400,1913978230,7340,7340,7340,7340,0
20240624,191300,1913978230,7340,7340,7340,7340,0
20240624,191200,1913978230,7340,7340,7340,7340,0
20240624,191100,1913978230,7340,7340,7340,7340,0
20240624,191000,1913978230,7340,7340,7340,7340,0
20240624,190900,1913978230,7340,7340,7340,7340,0
20240624,190800,1913978230,7340,7340,7340,7340,0
20240624,190700,1913978230,7340,7340,7340,7340,0
20240624,190600,1913978230,7340,7340,7340,7340,0
20240624,190500,1913978230,7340,7340,7340,7340,11911
20240624,190400,1913978230,7340,7340,7340,7340,0
20240624,190300,1913978230,7340,7340,7340,7340,0
20240624,190200,1913978230,7340,7340,7340,7340,0
20240624,190100,1913978230,7340,7340,7340,7340,0
20240624,190000,1913978230,7340,7340,7340,7340,0
20240624,185900,1913978230,7340,7340,7340,7340,0
20240624,185800,1913978230,7340,7340,7340,7340,0
20240624,185700,1913978230,7340,7340,7340,7340,0
20240624,185600,1913978230,7340,7340,7340,7340,0
20240624,185500,1913978230,7340,7340,7340,7340,0
20240624,185400,1913978230,7340,7340,7340,7340,0
20240624,185300,1913978230,7340,7340,7340,7340,0
20240624,185200,1913978230,7340,7340,7340,7340,0
20240624,185100,1913978230,7340,7340,7340,7340,0
20240624,185000,1913978230,7340,7340,7340,7340,0
20240624,184900,1913978230,7340,7340,7340,7340,0
20240624,184800,1913978230,7340,7340,7340,7340,0
20240624,184700,1913978230,7340,7340,7340,7340,0
20240624,184600,1913978230,7340,7340,7340,7340,0
20240624,184500,1913978230,7340,7340,7340,7340,0
20240624,184400,1913978230,7340,7340,7340,7340,0
20240624,184300,1913978230,7340,7340,7340,7340,0
20240624,184200,1913978230,7340,7340,7340,7340,0
20240624,184100,1913978230,7340,7340,7340,7340,0
20240624,184000,1913978230,7340,7340,7340,7340,0
20240624,183900,1913978230,7340,7340,7340,7340,0
20240624,183800,1913978230,7340,7340,7340,7340,0
20240624,183700,1913978230,7340,7340,7340,7340,0
20240624,183600,1913978230,7340,7340,7340,7340,0
20240624,183500,1913978230,7340,7340,7340,7340,11911
20240624,183400,1913978230,7340,7340,7340,7340,0
20240624,183300,1913978230,7340,7340,7340,7340,0
20240624,183200,1913978230,7340,7340,7340,7340,0
20240624,183100,1913978230,7340,7340,7340,7340,0
20240624,183000,1913978230,7340,7340,7340,7340,0
20240624,182900,1913978230,7340,7340,7340,7340,0
20240624,182800,1913978230,7340,7340,7340,7340,0
20240624,182700,1913978230,7340,7340,7340,7340,0
20240624,182600,1913978230,7340,7340,7340,7340,0
20240624,182500,1913978230,7340,7340,7340,7340,0
20240624,182400,1913978230,7340,7340,7340,7340,0
20240624,182300,1913978230,7340,7340,7340,7340,0
20240624,182200,1913978230,7340,7340,7340,7340,0
20240624,182100,1913978230,7340,7340,7340,7340,0
20240624,182000,1913978230,7340,7340,7340,7340,0
20240624,181900,1913978230,7340,7340,7340,7340,0
20240624,181800,1913978230,7340,7340,7340,7340,0
20240624,181700,1913978230,7340,7340,7340,7340,0
20240624,181600,1913978230,7340,7340,7340,7340,0
20240624,181500,1913978230,7340,7340,7340,7340,0
20240624,181400,1913978230,7340,7340,7340,7340,0
20240624,181300,1913978230,7340,7340,7340,7340,0
20240624,181200,1913978230,7340,7340,7340,7340,0
20240624,181100,1913978230,7340,7340,7340,7340,0
20240624,181000,1913978230,7340,7340,7340,7340,0
20240624,180900,1913978230,7340,7340,7340,7340,0
20240624,180800,1913978230,7340,7340,7340,7340,0
20240624,180700,1913978230,7340,7340,7340,7340,0
20240624,180600,1913978230,7340,7340,7340,7340,0
20240624,180500,1913978230,7340,7340,7340,7340,11911
20240624,180400,1913978230,7340,7340,7340,7340,0
20240624,180300,1913978230,7340,7340,7340,7340,0
20240624,180200,1913978230,7340,7340,7340,7340,0
20240624,180100,1913978230,7340,7340,7340,7340,0
20240624,180000,1913978230,7340,7340,7340,7340,0
20240624,175900,1913978230,7340,7340,7340,7340,0
20240624,175800,1913978230,7340,7340,7340,7340,0
20240624,175700,1913978230,7340,7340,7340,7340,0
20240624,175600,1913978230,7340,7340,7340,7340,0
20240624,175500,1913978230,7340,7340,7340,7340,0
20240624,175400,1913978230,7340,7340,7340,7340,0
20240624,175300,1913978230,7340,7340,7340,7340,0
20240624,175200,1913978230,7340,7340,7340,7340,0
20240624,175100,1913978230,7340,7340,7340,7340,0
20240624,175000,1913978230,7340,7340,7340,7340,0
20240624,174900,1913978230,7340,7340,7340,7340,0
20240624,174800,1913978230,7340,7340,7340,7340,0
20240624,174700,1913978230,7340,7340,7340,7340,0
20240624,174600,1913978230,7340,7340,7340,7340,0
20240624,174500,1913978230,7340,7340,7340,7340,0
20240624,174400,1913978230,7340,7340,7340,7340,0
20240624,174300,1913978230,7340,7340,7340,7340,0
20240624,174200,1913978230,7340,7340,7340,7340,0
20240624,174100,1913978230,7340,7340,7340,7340,0
20240624,174000,1913978230,7340,7340,7340,7340,0
20240624,173900,1913978230,7340,7340,7340,7340,0
20240624,173800,1913978230,7340,7340,7340,7340,0
20240624,173700,1913978230,7340,7340,7340,7340,0
20240624,173600,1913978230,7340,7340,7340,7340,0
20240624,173500,1913978230,7340,7340,7340,7340,11911
20240624,173400,1913978230,7340,7340,7340,7340,0
20240624,173300,1913978230,7340,7340,7340,7340,0
20240624,173200,1913978230,7340,7340,7340,7340,0
20240624,173100,1913978230,7340,7340,7340,7340,0
20240624,173000,1913978230,7340,7340,7340,7340,0
20240624,172900,1913978230,7340,7340,7340,7340,0
20240624,172800,1913978230,7340,7340,7340,7340,0
20240624,172700,1913978230,7340,7340,7340,7340,0
20240624,172600,1913978230,7340,7340,7340,7340,0
20240624,172500,1913978230,7340,7340,7340,7340,0
20240624,172400,1913978230,7340,7340,7340,7340,0
20240624,172300,1913978230,7340,7340,7340,7340,0
20240624,172200,1913978230,7340,7340,7340,7340,0
20240624,172100,1913978230,7340,7340,7340,7340,0
20240624,172000,1913978230,7340,7340,7340,7340,0
20240624,171900,1913978230,7340,7340,7340,7340,0
20240624,171800,1913978230,7340,7340,7340,7340,0
20240624,171700,1913978230,7340,7340,7340,7340,0
20240624,171600,1913978230,7340,7340,7340,7340,0
20240624,171500,1913978230,7340,7340,7340,7340,0
20240624,171400,1913978230,7340,7340,7340,7340,0
20240624,171300,1913978230,7340,7340,7340,7340,0
20240624,171200,1913978230,7340,7340,7340,7340,0
20240624,171100,1913978230,7340,7340,7340,7340,0
20240624,171000,1913978230,7340,7340,7340,7340,0
20240624,170900,1913978230,7340,7340,7340,7340,0
20240624,170800,1913978230,7340,7340,7340,7340,0
20240624,170700,1913978230,7340,7340,7340,7340,0
20240624,170600,1913978230,7340,7340,7340,7340,0
20240624,170500,1913978230,7340,7340,7340,7340,11911
20240624,170400,1913978230,7340,7340,7340,7340,0
20240624,170300,1913978230,7340,7340,7340,7340,0
20240624,170200,1913978230,7340,7340,7340,7340,0
20240624,170100,1913978230,7340,7340,7340,7340,0
20240624,170000,1913978230,7340,7340,7340,7340,0
20240624,165900,1913978230,7340,7340,7340,7340,0
20240624,165800,1913978230,7340,7340,7340,7340,0
20240624,165700,1913978230,7340,7340,7340,7340,0
20240624,165600,1913978230,7340,7340,7340,7340,0
20240624,165500,1913978230,7340,7340,7340,7340,0
20240624,165400,1913978230,7340,7340,7340,7340,0
20240624,165300,1913978230,7340,7340,7340,7340,0
20240624,165200,1913978230,7340,7340,7340,7340,0
20240624,165100,1913978230,7340,7340,7340,7340,0
20240624,165000,1913978230,7340,7340,7340,7340,0
20240624,164900,1913978230,7340,7340,7340,7340,0
20240624,164800,1913978230,7340,7340,7340,7340,0
20240624,164700,1913978230,7340,7340,7340,7340,0
20240624,164600,1913978230,7340,7340,7340,7340,0
20240624,164500,1913978230,7340,7340,7340,7340,0
20240624,164400,1913978230,7340,7340,7340,7340,0
20240624,164300,1913978230,7340,7340,7340,7340,0
20240624,164200,1913978230,7340,7340,7340,7340,0
20240624,164100,1913978230,7340,7340,7340,7340,0
20240624,164000,1913978230,7340,7340,7340,7340,0
20240624,163900,1913978230,7340,7340,7340,7340,0
20240624,163800,1913978230,7340,7340,7340,7340,0
20240624,163700,1913978230,7340,7340,7340,7340,0
20240624,163600,1913978230,7340,7340,7340,7340,0
20240624,163500,1913978230,7340,7340,7340,7340,11911
20240624,163400,1913978230,7340,7340,7340,7340,0
20240624,163300,1913978230,7340,7340,7340,7340,0
20240624,163200,1913978230,7340,7340,7340,7340,0
20240624,163100,1913978230,7340,7340,7340,7340,0
20240624,163000,1913978230,7340,7340,7340,7340,0
20240624,162900,1913978230,7340,7340,7340,7340,0
20240624,162800,1913978230,7340,7340,7340,7340,0
20240624,162700,1913978230,7340,7340,7340,7340,0
20240624,162600,1913978230,7340,7340,7340,7340,0
20240624,162500,1913978230,7340,7340,7340,7340,0
20240624,162400,1913978230,7340,7340,7340,7340,0
20240624,162300,1913978230,7340,7340,7340,7340,0
20240624,162200,1913978230,7340,7340,7340,7340,0
20240624,162100,1913978230,7340,7340,7340,7340,0
20240624,162000,1913978230,7340,7340,7340,7340,0
20240624,161900,1913978230,7340,7340,7340,7340,0
20240624,161800,1913978230,7340,7340,7340,7340,0
20240624,161700,1913978230,7340,7340,7340,7340,0
20240624,161600,1913978230,7340,7340,7340,7340,0
20240624,161500,1913978230,7340,7340,7340,7340,0
20240624,161400,1913978230,7340,7340,7340,7340,0
20240624,161300,1913978230,7340,7340,7340,7340,0
20240624,161200,1913978230,7340,7340,7340,7340,0
20240624,161100,1913978230,7340,7340,7340,7340,0
20240624,161000,1913978230,7340,7340,7340,7340,0
20240624,160900,1913978230,7340,7340,7340,7340,0
20240624,160800,1913978230,7340,7340,7340,7340,0
20240624,160700,1913978230,7340,7340,7340,7340,0
20240624,160600,1913978230,7340,7340,7340,7340,0
20240624,160500,1913978230,7340,7340,7340,7340,11911
20240624,160400,1913978230,7340,7340,7340,7340,0
20240624,160300,1913978230,7340,7340,7340,7340,0
20240624,160200,1913978230,7340,7340,7340,7340,0
20240624,160100,1913978230,7340,7340,7340,7340,0
20240624,160000,1913978230,7340,7340,7340,7340,0
20240624,155900,1913978230,7340,7340,7340,7340,0
20240624,155800,1913978230,7340,7340,7340,7340,0
20240624,155700,1913978230,7340,7340,7340,7340,0
20240624,155600,1913978230,7340,7340,7340,7340,0
20240624,155500,1913978230,7340,7340,7340,7340,0
20240624,155400,1913978230,7340,7340,7340,7340,0
20240624,155300,1913978230,7340,7340,7340,7340,0
20240624,155200,1913978230,7340,7340,7340,7340,0
20240624,155100,1913978230,7340,7340,7340,7340,0
20240624,155000,1913978230,7340,7340,7340,7340,0
20240624,154900,1913978230,7340,7340,7340,7340,0
20240624,154800,1913978230,7340,7340,7340,7340,0
20240624,154700,1913978230,7340,7340,7340,7340,0
20240624,154600,1913978230,7340,7340,7340,7340,0
20240624,154500,1913978230,7340,7340,7340,7340,0
20240624,154400,1913978230,7340,7340,7340,7340,0
20240624,154300,1913978230,7340,7340,7340,7340,0
20240624,154200,1913978230,7340,7340,7340,7340,0
20240624,154100,1913978230,7340,7340,7340,7340,0
20240624,154000,1913978230,7340,7340,7340,7340,0
20240624,153900,1913978230,7340,7340,7340,7340,0
20240624,153800,1913978230,7340,7340,7340,7340,0
20240624,153700,1913978230,7340,7340,7340,7340,0
20240624,153600,1913978230,7340,7340,7340,7340,0
20240624,153500,1913978230,7340,7340,7340,7340,11911
20240624,153400,1913978230,7340,7340,7340,7340,0
20240624,153300,1913978230,7340,7340,7340,7340,0
20240624,153200,1913978230,7340,7340,7340,7340,0
20240624,153100,1913978230,7340,7340,7340,7340,0
20240624,153000,1913978230,7340,7340,7340,7340,11911
20240624,152900,1826551490,7360,7360,7360,7360,0
20240624,152800,1826551490,7360,7360,7360,7360,0
20240624,152700,1826551490,7360,7360,7360,7360,0
20240624,152600,1826551490,7360,7360,7360,7360,0
20240624,152500,1826551490,7360,7360,7360,7360,0
20240624,152400,1826551490,7360,7360,7360,7360,0
20240624,152300,1826551490,7360,7360,7360,7360,0
20240624,152200,1826551490,7360,7360,7360,7360,0
20240624,152100,1826551490,7360,7360,7360,7360,0
20240624,152000,1826551490,7360,7360,7360,7360,0
20240624,151900,1826551490,7360,7340,7360,7340,4803
20240624,151800,1791230270,7350,7340,7350,7340,2982
20240624,151700,1769342330,7350,7340,7350,7340,1711
20240624,151600,1756781930,7340,7340,7350,7340,509
20240624,151500,1753045350,7340,7350,7350,7340,731
20240624,151400,1747679200,7360,7350,7360,7350,2099
20240624,151300,1732251330,7350,7350,7360,7350,1671
20240624,151200,1719969310,7350,7360,7370,7350,2098
20240624,151100,1704546840,7360,7350,7360,7350,804
20240624,151000,1698634270,7360,7360,7370,7350,2680
20240624,150900,1678911770,7360,7360,7370,7360,1646
20240624,150800,1666796080,7370,7370,7370,7370,382
20240624,150700,1663980740,7370,7370,7370,7370,10
20240624,150600,1663907040,7370,7370,7370,7370,0
20240624,150500,1663907040,7370,7360,7370,7360,5
20240624,150400,1663870200,7380,7360,7380,7360,26
20240624,150300,1663678820,7370,7380,7380,7360,336
20240624,150200,1661204940,7370,7370,7370,7370,5004
20240624,150100,1624325460,7360,7360,7360,7360,787
20240624,150000,1618533140,7370,7370,7370,7360,157
20240624,145900,1617377210,7360,7360,7360,7360,673
20240624,145800,1612423930,7360,7360,7370,7360,399
20240624,145700,1609487280,7360,7360,7360,7360,151
20240624,145600,1608375920,7360,7370,7370,7360,361
20240624,145500,1605718950,7360,7360,7360,7360,1
20240624,145400,1605711590,7360,7360,7360,7360,130
20240624,145300,1604754790,7360,7360,7360,7360,219
20240624,145200,1603142950,7360,7360,7360,7360,51
20240624,145100,1602767590,7360,7370,7370,7360,487
20240624,145000,1599182260,7370,7370,7370,7370,1
20240624,144900,1599174890,7360,7370,7370,7360,584
20240624,144800,1594876640,7360,7370,7370,7360,1466
20240624,144700,1584085220,7370,7370,7370,7370,2
20240624,144600,1584070480,7360,7360,7360,7360,435
20240624,144500,1580868880,7360,7360,7360,7360,570
20240624,144400,1576673680,7350,7360,7360,7350,2
20240624,144300,1576658970,7360,7360,7360,7360,4
20240624,144200,1576629530,7360,7360,7360,7360,649
20240624,144100,1571852890,7360,7360,7360,7360,4
20240624,144000,1571823450,7350,7350,7360,7350,384
20240624,143900,1568997540,7360,7350,7360,7350,28
20240624,143800,1568791730,7350,7350,7350,7350,233
20240624,143700,1567079180,7350,7350,7350,7350,13
20240624,143600,1566983630,7350,7350,7350,7350,1919
20240624,143500,1552878980,7350,7340,7350,7340,32
20240624,143400,1552643800,7340,7350,7350,7340,219
20240624,143300,1551036200,7340,7350,7350,7340,901
20240624,143200,1544422760,7340,7350,7350,7340,163
20240624,143100,1543226250,7350,7350,7350,7340,33
20240624,143000,1542983900,7350,7350,7350,7340,211
20240624,142900,1541433850,7350,7350,7350,7340,384
20240624,142800,1538615050,7340,7350,7350,7340,139
20240624,142700,1537594780,7350,7350,7350,7350,598
20240624,142600,1533199480,7350,7360,7360,7350,210
20240624,142500,1531655380,7360,7350,7360,7350,190
20240624,142400,1530258380,7360,7350,7360,7350,15
20240624,142300,1530148120,7350,7350,7350,7350,291
20240624,142200,1528009270,7350,7350,7350,7350,95
20240624,142100,1527311020,7360,7360,7360,7360,0
20240624,142000,1527311020,7360,7350,7360,7340,6070
20240624,141900,1482738910,7360,7360,7360,7350,20
20240624,141800,1482591720,7360,7360,7360,7360,9
20240624,141700,1482525480,7360,7350,7360,7350,24
20240624,141600,1482348980,7350,7350,7360,7350,921
20240624,141500,1475579580,7360,7360,7360,7360,120
20240624,141400,1474696380,7360,7350,7360,7350,347
20240624,141300,1472144970,7350,7350,7360,7350,318
20240624,141200,1469806290,7360,7360,7360,7360,2
20240624,141100,1469791570,7360,7360,7360,7360,167
20240624,141000,1468562450,7360,7350,7360,7350,84
20240624,140900,1467944990,7360,7360,7360,7360,0
20240624,140800,1467944990,7360,7360,7360,7360,10
20240624,140700,1467871390,7360,7360,7360,7360,724
20240624,140600,1462542750,7360,7370,7370,7360,53
20240624,140500,1462152660,7360,7360,7360,7360,0
20240624,140400,1462152660,7360,7370,7370,7360,867
20240624,140300,1455771500,7370,7370,7370,7370,14
20240624,140200,1455668320,7360,7370,7370,7360,45
20240624,140100,1455336700,7370,7370,7370,7360,48
20240624,140000,1454983190,7370,7360,7370,7360,158
20240624,135900,1453820160,7370,7370,7380,7370,2006
20240624,135800,1439035920,7380,7370,7380,7370,1094
20240624,135700,1430973130,7370,7360,7370,7360,161
20240624,135600,1429788160,7370,7370,7370,7370,3
20240624,135500,1429766050,7370,7370,7370,7370,24
20240624,135400,1429589170,7370,7370,7370,7370,18
20240624,135300,1429456510,7370,7350,7370,7350,981
20240624,135200,1422236430,7360,7360,7360,7360,37
20240624,135100,1421964110,7350,7350,7350,7350,100
20240624,135000,1421229110,7350,7350,7350,7350,290
20240624,134900,1419097610,7350,7360,7360,7350,265
20240624,134800,1417149850,7350,7360,7360,7340,3038
20240624,134700,1394821440,7360,7360,7360,7360,2
20240624,134600,1394806720,7350,7350,7350,7350,0
20240624,134500,1394806720,7350,7350,7350,7350,138
20240624,134400,1393792420,7350,7350,7350,7350,0
20240624,134300,1393792420,7350,7360,7360,7350,611
20240624,134200,1389301560,7350,7360,7360,7350,142
20240624,134100,1388257830,7350,7360,7360,7350,82
20240624,134000,1387654710,7360,7360,7360,7360,21
20240624,133900,1387500150,7350,7360,7360,7350,210
20240624,133800,1385955640,7360,7360,7360,7350,202
20240624,133700,1384470920,7360,7360,7360,7360,6
20240624,133600,1384426760,7360,7360,7360,7360,407
20240624,133500,1381431240,7350,7350,7350,7350,625
20240624,133400,1376837490,7350,7340,7360,7340,303
20240624,133300,1374611750,7350,7360,7360,7350,1216
20240624,133200,1365674070,7360,7350,7360,7350,358
20240624,133100,1363039220,7360,7360,7360,7350,39
20240624,133000,1362752380,7350,7350,7360,7350,644
20240624,132900,1358018970,7350,7360,7360,7350,80
20240624,132800,1357430370,7360,7360,7360,7360,9
20240624,132700,1357364130,7350,7340,7350,7340,300
20240624,132600,1355160300,7350,7350,7350,7350,59
20240624,132500,1354726650,7350,7360,7360,7350,1709
20240624,132400,1342163640,7360,7360,7360,7360,4
20240624,132300,1342134200,7350,7350,7350,7350,0
20240624,132200,1342134200,7350,7350,7360,7350,391
20240624,132100,1339257730,7360,7360,7360,7350,998
20240624,132000,1331922090,7360,7360,7360,7360,224
20240624,131900,1330273450,7350,7360,7360,7350,9
20240624,131800,1330207240,7360,7350,7360,7350,597
20240624,131700,1325816780,7360,7350,7360,7350,71
20240624,131600,1325294570,7360,7360,7360,7360,27
20240624,131500,1325095850,7360,7360,7360,7350,353
20240624,131400,1322500870,7360,7350,7360,7350,428
20240624,131300,1319354790,7360,7360,7360,7360,83
20240624,131200,1318743910,7370,7360,7370,7360,51
20240624,131100,1318368530,7360,7350,7360,7350,1819
20240624,131000,1304998130,7350,7360,7360,7350,1110
20240624,130900,1296839550,7350,7370,7370,7350,6
20240624,130800,1296795430,7370,7370,7370,7370,15
20240624,130700,1296684880,7370,7350,7370,7350,3817
20240624,130600,1268629590,7350,7360,7360,7350,1176
20240624,130500,1259985320,7360,7360,7360,7360,457
20240624,130400,1256621800,7360,7360,7360,7360,352
20240624,130300,1254031080,7360,7360,7360,7360,105
20240624,130200,1253258280,7370,7370,7370,7370,33
20240624,130100,1253015070,7360,7370,7370,7360,10
20240624,130000,1252941420,7370,7370,7370,7370,9
20240624,125900,1252875090,7360,7370,7370,7360,6
20240624,125800,1252830920,7370,7360,7370,7360,140
20240624,125700,1251800510,7370,7370,7370,7360,53
20240624,125600,1251410200,7370,7370,7370,7370,11
20240624,125500,1251329130,7370,7360,7370,7360,136
20240624,125400,1250327900,7370,7370,7370,7370,257
20240624,125300,1248433810,7370,7370,7370,7360,276
20240624,125200,1246399790,7360,7360,7360,7360,139
20240624,125100,1245376750,7360,7360,7360,7360,150
20240624,125000,1244272750,7370,7360,7370,7360,245
20240624,124900,1242467250,7360,7360,7360,7360,205
20240624,124800,1240958450,7360,7360,7360,7360,3
20240624,124700,1240936370,7360,7360,7360,7360,50
20240624,124600,1240568370,7360,7360,7360,7360,111
20240624,124500,1239751410,7370,7370,7370,7370,470
20240624,124400,1236287510,7370,7370,7370,7370,0
20240624,124300,1236287510,7370,7370,7370,7370,56
20240624,124200,1235874790,7370,7380,7380,7370,152
20240624,124100,1234754000,7380,7380,7380,7380,1
20240624,124000,1234746620,7380,7380,7380,7380,11
20240624,123900,1234665440,7380,7380,7380,7380,2
20240624,123800,1234650680,7380,7380,7380,7380,1
20240624,123700,1234643300,7370,7370,7370,7370,132
20240624,123600,1233670460,7360,7360,7360,7360,0
20240624,123500,1233670460,7360,7370,7370,7360,90
20240624,123400,1233007210,7370,7370,7370,7360,1577
20240624,123300,1221399720,7370,7370,7370,7370,169
20240624,123200,1220154190,7370,7370,7370,7370,904
20240624,123100,1213491710,7370,7370,7370,7370,0
20240624,123000,1213491710,7370,7370,7370,7370,135
20240624,122900,1212496760,7360,7370,7370,7360,183
20240624,122800,1211149470,7370,7370,7370,7370,94
20240624,122700,1210456690,7370,7370,7370,7370,40
20240624,122600,1210161890,7370,7370,7370,7370,16
20240624,122500,1210043970,7370,7360,7380,7360,2697
20240624,122400,1190181640,7360,7360,7360,7350,191
20240624,122300,1188775930,7360,7380,7380,7360,85
20240624,122200,1188150290,7360,7370,7370,7360,141
20240624,122100,1187112490,7360,7380,7380,7360,869
20240624,122000,1180716460,7380,7370,7380,7370,4
20240624,121900,1180686970,7360,7360,7360,7360,107
20240624,121800,1179899450,7360,7370,7370,7360,142
20240624,121700,1178854010,7380,7370,7380,7370,76
20240624,121600,1178293820,7370,7370,7370,7370,14
20240624,121500,1178190640,7380,7380,7380,7360,141
20240624,121400,1177150670,7380,7380,7380,7380,4
20240624,121300,1177121150,7360,7380,7380,7360,188
20240624,121200,1175736110,7380,7380,7380,7380,0
20240624,121100,1175736110,7380,7380,7380,7380,10
20240624,121000,1175662310,7380,7360,7380,7360,345
20240624,120900,1173122990,7370,7360,7370,7360,113
20240624,120800,1172291240,7360,7360,7360,7360,671
20240624,120700,1167352680,7370,7370,7370,7370,9
20240624,120600,1167286350,7370,7360,7370,7360,508
20240624,120500,1163547390,7370,7370,7370,7370,35
20240624,120400,1163289440,7370,7380,7380,7370,78
20240624,120300,1162714560,7370,7370,7370,7370,45
20240624,120200,1162382910,7370,7380,7380,7370,500
20240624,120100,1158697900,7400,7370,7400,7360,228
20240624,120000,1157019770,7360,7410,7410,7360,2514
20240624,115900,1138467330,7410,7410,7410,7410,5
20240624,115800,1138430280,7410,7400,7410,7400,80
20240624,115700,1137838220,7410,7370,7410,7370,607
20240624,115600,1133364350,7410,7410,7420,7410,115
20240624,115500,1132512140,7410,7370,7410,7370,522
20240624,115400,1128656960,7410,7380,7410,7380,2930
20240624,115300,1107016220,7390,7390,7390,7380,381
20240624,115200,1104203740,7390,7390,7390,7390,17
20240624,115100,1104078110,7390,7400,7400,7390,182
20240624,115000,1102733060,7390,7390,7390,7390,450
20240624,114900,1099407560,7400,7410,7410,7390,27
20240624,114800,1099207950,7410,7400,7410,7390,98
20240624,114700,1098483350,7410,7410,7410,7410,8
20240624,114600,1098424070,7410,7410,7410,7410,23
20240624,114500,1098253640,7410,7410,7410,7410,124
20240624,114400,1097334800,7410,7380,7410,7380,141
20240624,114300,1096291910,7400,7390,7400,7390,960
20240624,114200,1089188090,7390,7390,7390,7390,975
20240624,114100,1081982840,7390,7390,7390,7380,31
20240624,114000,1081753850,7390,7390,7390,7390,9
20240624,113900,1081687340,7390,7390,7390,7380,130
20240624,113800,1080727750,7390,7390,7390,7390,39
20240624,113700,1080439540,7390,7390,7390,7390,399
20240624,113600,1077490930,7390,7390,7390,7380,101
20240624,113500,1076744930,7390,7390,7390,7390,8
20240624,113400,1076685810,7380,7390,7390,7380,174
20240624,113300,1075400880,7390,7390,7390,7390,17
20240624,113200,1075275250,7390,7390,7390,7390,10
20240624,113100,1075201350,7390,7380,7390,7380,329
20240624,113000,1072773270,7380,7380,7390,7380,982
20240624,112900,1065526050,7390,7390,7390,7380,16
20240624,112800,1065407850,7390,7390,7390,7390,23
20240624,112700,1065237880,7390,7390,7390,7380,204
20240624,112600,1063732170,7380,7380,7390,7380,520
20240624,112500,1059894480,7390,7380,7390,7380,111
20240624,112400,1059074940,7380,7400,7400,7380,1552
20240624,112300,1047605840,7400,7400,7400,7400,10
20240624,112200,1047531840,7400,7400,7400,7400,156
20240624,112100,1046377440,7400,7400,7400,7390,20
20240624,112000,1046229490,7400,7400,7400,7390,265
20240624,111900,1044270990,7390,7400,7400,7390,83
20240624,111800,1043657470,7400,7400,7400,7390,51
20240624,111700,1043280270,7400,7390,7400,7390,206
20240624,111600,1041757870,7390,7400,7400,7390,424
20240624,111500,1038623660,7390,7400,7400,7390,51
20240624,111400,1038246710,7390,7390,7400,7390,265
20240624,111300,1036288330,7390,7390,7390,7390,240
20240624,111200,1034514730,7390,7390,7390,7390,157
20240624,111100,1033354500,7390,7390,7390,7390,207
20240624,111000,1031824770,7380,7390,7390,7380,36
20240624,110900,1031559030,7390,7390,7390,7390,7
20240624,110800,1031507300,7390,7390,7390,7390,12
20240624,110700,1031418620,7390,7390,7390,7390,11
20240624,110600,1031337330,7390,7390,7390,7390,148
20240624,110500,1030243610,7390,7380,7390,7380,62
20240624,110400,1029785550,7390,7380,7390,7380,67
20240624,110300,1029291020,7380,7390,7390,7380,860
20240624,110200,1022944120,7390,7360,7390,7360,25292
20240624,110100,836774180,7360,7360,7360,7350,151
20240624,110000,835663660,7360,7360,7360,7350,92
20240624,105900,834987350,7360,7360,7360,7350,1228
20240624,105800,825950080,7360,7350,7360,7350,101
20240624,105700,825207560,7350,7360,7360,7350,649
20240624,105600,820432340,7350,7360,7360,7350,198
20240624,105500,818976980,7360,7350,7360,7350,279
20240624,105400,816926270,7350,7350,7360,7350,1216
20240624,105300,807988500,7360,7350,7360,7350,37
20240624,105200,807716190,7360,7360,7360,7350,163
20240624,105100,806518070,7360,7360,7360,7350,213
20240624,105000,804952400,7360,7360,7360,7360,6
20240624,104900,804908240,7360,7360,7360,7350,419
20240624,104800,801826160,7360,7360,7360,7360,38
20240624,104700,801546480,7350,7350,7360,7350,313
20240624,104600,799245830,7360,7360,7360,7350,536
20240624,104500,795305480,7360,7360,7360,7360,248
20240624,104400,793480200,7360,7350,7360,7350,1234
20240624,104300,784410210,7350,7360,7360,7350,4688
20240624,104200,749951340,7360,7350,7360,7350,62
20240624,104100,749495520,7360,7360,7360,7350,122
20240624,104000,748598430,7360,7360,7360,7350,2095
20240624,103900,733199010,7360,7350,7360,7350,856
20240624,103800,726907240,7350,7360,7360,7350,1667
20240624,103700,714652550,7360,7360,7360,7350,6454
20240624,103600,667168500,7360,7370,7380,7360,1311
20240624,103500,657508270,7370,7380,7380,7370,46
20240624,103400,657169190,7360,7370,7380,7360,865
20240624,103300,650794270,7370,7370,7370,7370,55
20240624,103200,650388920,7380,7380,7380,7370,1483
20240624,103100,639457650,7380,7380,7380,7380,58
20240624,103000,639029610,7380,7370,7380,7370,18
20240624,102900,638896780,7380,7380,7380,7370,104
20240624,102800,638129800,7380,7390,7390,7380,216
20240624,102700,636535520,7390,7390,7390,7390,6
20240624,102600,636491180,7390,7380,7390,7380,126
20240624,102500,635561040,7370,7390,7400,7370,4690
20240624,102400,600919140,7400,7400,7400,7390,86
20240624,102300,600283250,7400,7400,7400,7400,69
20240624,102200,599772650,7400,7400,7400,7390,569
20240624,102100,595566800,7400,7400,7400,7390,45
20240624,102000,595234020,7400,7400,7400,7400,516
20240624,101900,591415620,7400,7390,7400,7390,84
20240624,101800,590794530,7390,7400,7400,7390,358
20240624,101700,588148350,7400,7390,7400,7390,243
20240624,101600,586351110,7400,7410,7410,7400,176
20240624,101500,585048650,7410,7410,7410,7410,2
20240624,101400,585033830,7410,7400,7410,7400,856
20240624,101300,578699370,7400,7400,7400,7390,9
20240624,101200,578632780,7400,7400,7400,7400,146
20240624,101100,577552380,7400,7400,7400,7390,83
20240624,101000,576938250,7390,7400,7400,7390,4538
20240624,100900,543378160,7410,7400,7410,7400,1010
20240624,100800,535903080,7410,7410,7410,7400,843
20240624,100700,529658770,7410,7410,7410,7400,199
20240624,100600,528186030,7410,7410,7410,7400,1111
20240624,100500,519954520,7410,7410,7410,7400,95
20240624,100400,519251380,7400,7400,7410,7400,121
20240624,100300,518355920,7410,7410,7420,7400,423
20240624,100200,515222240,7390,7420,7420,7390,209
20240624,100100,513674460,7390,7400,7420,7390,396
20240624,100000,510745870,7410,7410,7410,7400,111
20240624,095900,509924050,7410,7420,7420,7400,1132
20240624,095800,501546090,7420,7400,7420,7400,106
20240624,095700,500760750,7420,7420,7420,7400,382
20240624,095600,497933560,7410,7400,7410,7400,195
20240624,095500,496489410,7410,7410,7410,7400,252
20240624,095400,494623460,7410,7410,7410,7400,920
20240624,095300,487813490,7410,7400,7420,7400,210
20240624,095200,486257280,7400,7410,7410,7400,2526
20240624,095100,467544200,7430,7420,7430,7420,2224
20240624,095000,451042060,7420,7420,7430,7420,143
20240624,094900,449980830,7430,7420,7430,7420,779
20240624,094800,444194640,7420,7430,7440,7420,2409
20240624,094700,426297210,7440,7430,7440,7430,117
20240624,094600,425427500,7430,7440,7440,7430,51
20240624,094500,425048490,7430,7440,7440,7420,455
20240624,094400,421669000,7440,7440,7440,7430,395
20240624,094300,418731190,7440,7430,7440,7430,1860
20240624,094200,404904310,7440,7440,7440,7430,747
20240624,094100,399349260,7430,7440,7440,7430,1032
20240624,094000,391672180,7440,7440,7440,7420,308
20240624,093900,389385150,7440,7430,7440,7410,6769
20240624,093800,339164450,7430,7430,7440,7410,1255
20240624,093700,329835530,7430,7430,7430,7430,620
20240624,093600,325228930,7430,7440,7440,7430,11
20240624,093500,325147140,7400,7430,7440,7400,2907
20240624,093400,303604540,7430,7430,7430,7430,1798
20240624,093300,290245400,7440,7450,7450,7440,364
20240624,093200,287537210,7450,7450,7450,7440,2192
20240624,093100,271227140,7450,7450,7450,7450,404
20240624,093000,268217340,7440,7450,7450,7440,351
20240624,092900,265603090,7430,7450,7450,7430,352
20240624,092800,262985960,7450,7440,7450,7440,211
20240624,092700,261416010,7440,7440,7450,7440,208
20240624,092600,259868430,7440,7420,7440,7420,1904
20240624,092500,245729150,7410,7420,7420,7410,116
20240624,092400,244869360,7420,7410,7420,7400,481
20240624,092300,241304600,7410,7410,7410,7410,151
20240624,092200,240185690,7410,7420,7420,7410,91
20240624,092100,239510820,7420,7420,7420,7390,382
20240624,092000,236683000,7420,7410,7420,7410,80
20240624,091900,236089620,7420,7420,7420,7410,89
20240624,091800,235429790,7390,7430,7430,7390,379
20240624,091700,232623120,7430,7450,7450,7370,1344
20240624,091600,222686170,7450,7430,7450,7370,1804
20240624,091500,209328760,7430,7450,7460,7420,2105
20240624,091400,193675030,7460,7460,7460,7430,1235
20240624,091300,184466880,7460,7450,7460,7440,971
20240624,091200,177226390,7450,7450,7460,7420,573
20240624,091100,172957020,7450,7460,7460,7420,404
20240624,091000,169944210,7460,7410,7470,7400,1351
20240624,090900,159878410,7470,7430,7470,7410,4215
20240624,090800,128526560,7440,7410,7440,7410,1237
20240624,090700,119343960,7410,7370,7420,7360,1228
20240624,090600,110271050,7370,7370,7400,7360,1463
20240624,090500,99489270,7370,7400,7400,7370,203
20240624,090400,97992860,7360,7380,7400,7360,2485
20240624,090300,79656940,7380,7360,7390,7350,795
20240624,090200,73806070,7370,7390,7410,7360,4769
20240624,090100,38634480,7390,7430,7440,7380,4038
20240624,090000,8695890,7440,7430,7440,7430,1168