KissMeData/099430/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,200500,3047903260,5180,5180,5180,5180,5670
20240618,200400,3047903260,5180,5180,5180,5180,0
20240618,200300,3047903260,5180,5180,5180,5180,0
20240618,200200,3047903260,5180,5180,5180,5180,0
20240618,200100,3047903260,5180,5180,5180,5180,0
20240618,200000,3047903260,5180,5180,5180,5180,0
20240618,195900,3047903260,5180,5180,5180,5180,0
20240618,195800,3047903260,5180,5180,5180,5180,0
20240618,195700,3047903260,5180,5180,5180,5180,0
20240618,195600,3047903260,5180,5180,5180,5180,0
20240618,195500,3047903260,5180,5180,5180,5180,0
20240618,195400,3047903260,5180,5180,5180,5180,0
20240618,195300,3047903260,5180,5180,5180,5180,0
20240618,195200,3047903260,5180,5180,5180,5180,0
20240618,195100,3047903260,5180,5180,5180,5180,0
20240618,195000,3047903260,5180,5180,5180,5180,0
20240618,194900,3047903260,5180,5180,5180,5180,0
20240618,194800,3047903260,5180,5180,5180,5180,0
20240618,194700,3047903260,5180,5180,5180,5180,0
20240618,194600,3047903260,5180,5180,5180,5180,0
20240618,194500,3047903260,5180,5180,5180,5180,0
20240618,194400,3047903260,5180,5180,5180,5180,0
20240618,194300,3047903260,5180,5180,5180,5180,0
20240618,194200,3047903260,5180,5180,5180,5180,0
20240618,194100,3047903260,5180,5180,5180,5180,0
20240618,194000,3047903260,5180,5180,5180,5180,0
20240618,193900,3047903260,5180,5180,5180,5180,0
20240618,193800,3047903260,5180,5180,5180,5180,0
20240618,193700,3047903260,5180,5180,5180,5180,0
20240618,193600,3047903260,5180,5180,5180,5180,0
20240618,193500,3047903260,5180,5180,5180,5180,5670
20240618,193400,3047903260,5180,5180,5180,5180,0
20240618,193300,3047903260,5180,5180,5180,5180,0
20240618,193200,3047903260,5180,5180,5180,5180,0
20240618,193100,3047903260,5180,5180,5180,5180,0
20240618,193000,3047903260,5180,5180,5180,5180,0
20240618,192900,3047903260,5180,5180,5180,5180,0
20240618,192800,3047903260,5180,5180,5180,5180,0
20240618,192700,3047903260,5180,5180,5180,5180,0
20240618,192600,3047903260,5180,5180,5180,5180,0
20240618,192500,3047903260,5180,5180,5180,5180,0
20240618,192400,3047903260,5180,5180,5180,5180,0
20240618,192300,3047903260,5180,5180,5180,5180,0
20240618,192200,3047903260,5180,5180,5180,5180,0
20240618,192100,3047903260,5180,5180,5180,5180,0
20240618,192000,3047903260,5180,5180,5180,5180,0
20240618,191900,3047903260,5180,5180,5180,5180,0
20240618,191800,3047903260,5180,5180,5180,5180,0
20240618,191700,3047903260,5180,5180,5180,5180,0
20240618,191600,3047903260,5180,5180,5180,5180,0
20240618,191500,3047903260,5180,5180,5180,5180,0
20240618,191400,3047903260,5180,5180,5180,5180,0
20240618,191300,3047903260,5180,5180,5180,5180,0
20240618,191200,3047903260,5180,5180,5180,5180,0
20240618,191100,3047903260,5180,5180,5180,5180,0
20240618,191000,3047903260,5180,5180,5180,5180,0
20240618,190900,3047903260,5180,5180,5180,5180,0
20240618,190800,3047903260,5180,5180,5180,5180,0
20240618,190700,3047903260,5180,5180,5180,5180,0
20240618,190600,3047903260,5180,5180,5180,5180,0
20240618,190500,3047903260,5180,5180,5180,5180,5670
20240618,190400,3047903260,5180,5180,5180,5180,0
20240618,190300,3047903260,5180,5180,5180,5180,0
20240618,190200,3047903260,5180,5180,5180,5180,0
20240618,190100,3047903260,5180,5180,5180,5180,0
20240618,190000,3047903260,5180,5180,5180,5180,0
20240618,185900,3047903260,5180,5180,5180,5180,0
20240618,185800,3047903260,5180,5180,5180,5180,0
20240618,185700,3047903260,5180,5180,5180,5180,0
20240618,185600,3047903260,5180,5180,5180,5180,0
20240618,185500,3047903260,5180,5180,5180,5180,0
20240618,185400,3047903260,5180,5180,5180,5180,0
20240618,185300,3047903260,5180,5180,5180,5180,0
20240618,185200,3047903260,5180,5180,5180,5180,0
20240618,185100,3047903260,5180,5180,5180,5180,0
20240618,185000,3047903260,5180,5180,5180,5180,0
20240618,184900,3047903260,5180,5180,5180,5180,0
20240618,184800,3047903260,5180,5180,5180,5180,0
20240618,184700,3047903260,5180,5180,5180,5180,0
20240618,184600,3047903260,5180,5180,5180,5180,0
20240618,184500,3047903260,5180,5180,5180,5180,0
20240618,184400,3047903260,5180,5180,5180,5180,0
20240618,184300,3047903260,5180,5180,5180,5180,0
20240618,184200,3047903260,5180,5180,5180,5180,0
20240618,184100,3047903260,5180,5180,5180,5180,0
20240618,184000,3047903260,5180,5180,5180,5180,0
20240618,183900,3047903260,5180,5180,5180,5180,0
20240618,183800,3047903260,5180,5180,5180,5180,0
20240618,183700,3047903260,5180,5180,5180,5180,0
20240618,183600,3047903260,5180,5180,5180,5180,0
20240618,183500,3047903260,5180,5180,5180,5180,5670
20240618,183400,3047903260,5180,5180,5180,5180,0
20240618,183300,3047903260,5180,5180,5180,5180,0
20240618,183200,3047903260,5180,5180,5180,5180,0
20240618,183100,3047903260,5180,5180,5180,5180,0
20240618,183000,3047903260,5180,5180,5180,5180,0
20240618,182900,3047903260,5180,5180,5180,5180,0
20240618,182800,3047903260,5180,5180,5180,5180,0
20240618,182700,3047903260,5180,5180,5180,5180,0
20240618,182600,3047903260,5180,5180,5180,5180,0
20240618,182500,3047903260,5180,5180,5180,5180,0
20240618,182400,3047903260,5180,5180,5180,5180,0
20240618,182300,3047903260,5180,5180,5180,5180,0
20240618,182200,3047903260,5180,5180,5180,5180,0
20240618,182100,3047903260,5180,5180,5180,5180,0
20240618,182000,3047903260,5180,5180,5180,5180,0
20240618,181900,3047903260,5180,5180,5180,5180,0
20240618,181800,3047903260,5180,5180,5180,5180,0
20240618,181700,3047903260,5180,5180,5180,5180,0
20240618,181600,3047903260,5180,5180,5180,5180,0
20240618,181500,3047903260,5180,5180,5180,5180,0
20240618,181400,3047903260,5180,5180,5180,5180,0
20240618,181300,3047903260,5180,5180,5180,5180,0
20240618,181200,3047903260,5180,5180,5180,5180,0
20240618,181100,3047903260,5180,5180,5180,5180,0
20240618,181000,3047903260,5180,5180,5180,5180,0
20240618,180900,3047903260,5180,5180,5180,5180,0
20240618,180800,3047903260,5180,5180,5180,5180,0
20240618,180700,3047903260,5180,5180,5180,5180,0
20240618,180600,3047903260,5180,5180,5180,5180,0
20240618,180500,3047903260,5180,5180,5180,5180,5670
20240618,180400,3047903260,5180,5180,5180,5180,0
20240618,180300,3047903260,5180,5180,5180,5180,0
20240618,180200,3047903260,5180,5180,5180,5180,0
20240618,180100,3047903260,5180,5180,5180,5180,0
20240618,180000,3047903260,5180,5180,5180,5180,0
20240618,175900,3047903260,5180,5180,5180,5180,0
20240618,175800,3047903260,5180,5180,5180,5180,0
20240618,175700,3047903260,5180,5180,5180,5180,0
20240618,175600,3047903260,5180,5180,5180,5180,0
20240618,175500,3047903260,5180,5180,5180,5180,0
20240618,175400,3047903260,5180,5180,5180,5180,0
20240618,175300,3047903260,5180,5180,5180,5180,0
20240618,175200,3047903260,5180,5180,5180,5180,0
20240618,175100,3047903260,5180,5180,5180,5180,0
20240618,175000,3047903260,5180,5180,5180,5180,0
20240618,174900,3047903260,5180,5180,5180,5180,0
20240618,174800,3047903260,5180,5180,5180,5180,0
20240618,174700,3047903260,5180,5180,5180,5180,0
20240618,174600,3047903260,5180,5180,5180,5180,0
20240618,174500,3047903260,5180,5180,5180,5180,0
20240618,174400,3047903260,5180,5180,5180,5180,0
20240618,174300,3047903260,5180,5180,5180,5180,0
20240618,174200,3047903260,5180,5180,5180,5180,0
20240618,174100,3047903260,5180,5180,5180,5180,0
20240618,174000,3047903260,5180,5180,5180,5180,0
20240618,173900,3047903260,5180,5180,5180,5180,0
20240618,173800,3047903260,5180,5180,5180,5180,0
20240618,173700,3047903260,5180,5180,5180,5180,0
20240618,173600,3047903260,5180,5180,5180,5180,0
20240618,173500,3047903260,5180,5180,5180,5180,5670
20240618,173400,3047903260,5180,5180,5180,5180,0
20240618,173300,3047903260,5180,5180,5180,5180,0
20240618,173200,3047903260,5180,5180,5180,5180,0
20240618,173100,3047903260,5180,5180,5180,5180,0
20240618,173000,3047903260,5180,5180,5180,5180,0
20240618,172900,3047903260,5180,5180,5180,5180,0
20240618,172800,3047903260,5180,5180,5180,5180,0
20240618,172700,3047903260,5180,5180,5180,5180,0
20240618,172600,3047903260,5180,5180,5180,5180,0
20240618,172500,3047903260,5180,5180,5180,5180,0
20240618,172400,3047903260,5180,5180,5180,5180,0
20240618,172300,3047903260,5180,5180,5180,5180,0
20240618,172200,3047903260,5180,5180,5180,5180,0
20240618,172100,3047903260,5180,5180,5180,5180,0
20240618,172000,3047903260,5180,5180,5180,5180,0
20240618,171900,3047903260,5180,5180,5180,5180,0
20240618,171800,3047903260,5180,5180,5180,5180,0
20240618,171700,3047903260,5180,5180,5180,5180,0
20240618,171600,3047903260,5180,5180,5180,5180,0
20240618,171500,3047903260,5180,5180,5180,5180,0
20240618,171400,3047903260,5180,5180,5180,5180,0
20240618,171300,3047903260,5180,5180,5180,5180,0
20240618,171200,3047903260,5180,5180,5180,5180,0
20240618,171100,3047903260,5180,5180,5180,5180,0
20240618,171000,3047903260,5180,5180,5180,5180,0
20240618,170900,3047903260,5180,5180,5180,5180,0
20240618,170800,3047903260,5180,5180,5180,5180,0
20240618,170700,3047903260,5180,5180,5180,5180,0
20240618,170600,3047903260,5180,5180,5180,5180,0
20240618,170500,3047903260,5180,5180,5180,5180,5670
20240618,170400,3047903260,5180,5180,5180,5180,0
20240618,170300,3047903260,5180,5180,5180,5180,0
20240618,170200,3047903260,5180,5180,5180,5180,0
20240618,170100,3047903260,5180,5180,5180,5180,0
20240618,170000,3047903260,5180,5180,5180,5180,0
20240618,165900,3047903260,5180,5180,5180,5180,0
20240618,165800,3047903260,5180,5180,5180,5180,0
20240618,165700,3047903260,5180,5180,5180,5180,0
20240618,165600,3047903260,5180,5180,5180,5180,0
20240618,165500,3047903260,5180,5180,5180,5180,0
20240618,165400,3047903260,5180,5180,5180,5180,0
20240618,165300,3047903260,5180,5180,5180,5180,0
20240618,165200,3047903260,5180,5180,5180,5180,0
20240618,165100,3047903260,5180,5180,5180,5180,0
20240618,165000,3047903260,5180,5180,5180,5180,0
20240618,164900,3047903260,5180,5180,5180,5180,0
20240618,164800,3047903260,5180,5180,5180,5180,0
20240618,164700,3047903260,5180,5180,5180,5180,0
20240618,164600,3047903260,5180,5180,5180,5180,0
20240618,164500,3047903260,5180,5180,5180,5180,0
20240618,164400,3047903260,5180,5180,5180,5180,0
20240618,164300,3047903260,5180,5180,5180,5180,0
20240618,164200,3047903260,5180,5180,5180,5180,0
20240618,164100,3047903260,5180,5180,5180,5180,0
20240618,164000,3047903260,5180,5180,5180,5180,0
20240618,163900,3047903260,5180,5180,5180,5180,0
20240618,163800,3047903260,5180,5180,5180,5180,0
20240618,163700,3047903260,5180,5180,5180,5180,0
20240618,163600,3047903260,5180,5180,5180,5180,0
20240618,163500,3047903260,5180,5180,5180,5180,5670
20240618,163400,3047903260,5180,5180,5180,5180,0
20240618,163300,3047903260,5180,5180,5180,5180,0
20240618,163200,3047903260,5180,5180,5180,5180,0
20240618,163100,3047903260,5180,5180,5180,5180,0
20240618,163000,3047903260,5180,5180,5180,5180,0
20240618,162900,3047903260,5180,5180,5180,5180,0
20240618,162800,3047903260,5180,5180,5180,5180,0
20240618,162700,3047903260,5180,5180,5180,5180,0
20240618,162600,3047903260,5180,5180,5180,5180,0
20240618,162500,3047903260,5180,5180,5180,5180,0
20240618,162400,3047903260,5180,5180,5180,5180,0
20240618,162300,3047903260,5180,5180,5180,5180,0
20240618,162200,3047903260,5180,5180,5180,5180,0
20240618,162100,3047903260,5180,5180,5180,5180,0
20240618,162000,3047903260,5180,5180,5180,5180,0
20240618,161900,3047903260,5180,5180,5180,5180,0
20240618,161800,3047903260,5180,5180,5180,5180,0
20240618,161700,3047903260,5180,5180,5180,5180,0
20240618,161600,3047903260,5180,5180,5180,5180,0
20240618,161500,3047903260,5180,5180,5180,5180,0
20240618,161400,3047903260,5180,5180,5180,5180,0
20240618,161300,3047903260,5180,5180,5180,5180,0
20240618,161200,3047903260,5180,5180,5180,5180,0
20240618,161100,3047903260,5180,5180,5180,5180,0
20240618,161000,3047903260,5180,5180,5180,5180,0
20240618,160900,3047903260,5180,5180,5180,5180,0
20240618,160800,3047903260,5180,5180,5180,5180,0
20240618,160700,3047903260,5180,5180,5180,5180,0
20240618,160600,3047903260,5180,5180,5180,5180,0
20240618,160500,3047903260,5180,5180,5180,5180,5670
20240618,160400,3047903260,5180,5180,5180,5180,0
20240618,160300,3047903260,5180,5180,5180,5180,0
20240618,160200,3047903260,5180,5180,5180,5180,0
20240618,160100,3047903260,5180,5180,5180,5180,0
20240618,160000,3047903260,5180,5180,5180,5180,0
20240618,155900,3047903260,5180,5180,5180,5180,0
20240618,155800,3047903260,5180,5180,5180,5180,0
20240618,155700,3047903260,5180,5180,5180,5180,0
20240618,155600,3047903260,5180,5180,5180,5180,0
20240618,155500,3047903260,5180,5180,5180,5180,0
20240618,155400,3047903260,5180,5180,5180,5180,0
20240618,155300,3047903260,5180,5180,5180,5180,0
20240618,155200,3047903260,5180,5180,5180,5180,0
20240618,155100,3047903260,5180,5180,5180,5180,0
20240618,155000,3047903260,5180,5180,5180,5180,0
20240618,154900,3047903260,5180,5180,5180,5180,0
20240618,154800,3047903260,5180,5180,5180,5180,0
20240618,154700,3047903260,5180,5180,5180,5180,0
20240618,154600,3047903260,5180,5180,5180,5180,0
20240618,154500,3047903260,5180,5180,5180,5180,0
20240618,154400,3047903260,5180,5180,5180,5180,0
20240618,154300,3047903260,5180,5180,5180,5180,0
20240618,154200,3047903260,5180,5180,5180,5180,0
20240618,154100,3047903260,5180,5180,5180,5180,0
20240618,154000,3047903260,5180,5180,5180,5180,0
20240618,153900,3047903260,5180,5180,5180,5180,0
20240618,153800,3047903260,5180,5180,5180,5180,0
20240618,153700,3047903260,5180,5180,5180,5180,0
20240618,153600,3047903260,5180,5180,5180,5180,0
20240618,153500,3047903260,5180,5180,5180,5180,5670
20240618,153400,3047903260,5180,5180,5180,5180,0
20240618,153300,3047903260,5180,5180,5180,5180,0
20240618,153200,3047903260,5180,5180,5180,5180,0
20240618,153100,3047903260,5180,5180,5180,5180,0
20240618,153000,3047903260,5180,5180,5180,5180,5670
20240618,152900,3018532660,5180,5180,5180,5180,0
20240618,152800,3018532660,5180,5180,5180,5180,0
20240618,152700,3018532660,5180,5180,5180,5180,0
20240618,152600,3018532660,5180,5180,5180,5180,0
20240618,152500,3018532660,5180,5180,5180,5180,0
20240618,152400,3018532660,5180,5180,5180,5180,0
20240618,152300,3018532660,5180,5180,5180,5180,0
20240618,152200,3018532660,5180,5180,5180,5180,0
20240618,152100,3018532660,5180,5180,5180,5180,0
20240618,152000,3018532660,5180,5180,5180,5180,0
20240618,151900,3018532660,5180,5180,5180,5170,1618
20240618,151800,3010153990,5170,5170,5170,5170,1092
20240618,151700,3004508350,5170,5180,5180,5160,4055
20240618,151600,2983543800,5180,5170,5180,5160,2493
20240618,151500,2970657920,5170,5170,5170,5170,203
20240618,151400,2969608410,5170,5170,5170,5160,83
20240618,151300,2969179850,5160,5170,5170,5160,1252
20240618,151200,2962709530,5170,5160,5170,5160,1877
20240618,151100,2953024200,5180,5180,5180,5180,1
20240618,151000,2953019020,5180,5180,5180,5170,1317
20240618,150900,2946210110,5170,5180,5180,5170,644
20240618,150800,2942876290,5180,5170,5180,5170,727
20240618,150700,2939117690,5170,5170,5180,5170,86
20240618,150600,2938673050,5170,5180,5180,5170,30
20240618,150500,2938517850,5180,5190,5190,5180,501
20240618,150400,2935922570,5190,5180,5190,5180,182
20240618,150300,2934979800,5180,5170,5180,5170,511
20240618,150200,2932337920,5170,5170,5170,5170,738
20240618,150100,2928522460,5170,5190,5190,5170,2536
20240618,150000,2915386950,5180,5190,5190,5180,501
20240618,145900,2912791760,5180,5180,5190,5180,225
20240618,145800,2911626010,5190,5180,5190,5180,30
20240618,145700,2911470340,5200,5170,5200,5170,5104
20240618,145600,2884946060,5170,5190,5190,5170,206
20240618,145500,2883881020,5160,5180,5190,5160,743
20240618,145400,2880039890,5190,5190,5190,5170,1356
20240618,145300,2873029220,5180,5180,5180,5180,288
20240618,145200,2871537380,5190,5190,5200,5190,2153
20240618,145100,2860363300,5190,5200,5200,5190,7
20240618,145000,2860326950,5190,5210,5230,5180,1941
20240618,144900,2850236870,5210,5180,5230,5180,5246
20240618,144800,2822818470,5170,5160,5220,5160,51021
20240618,144700,2557446150,5160,5130,5160,5100,3679
20240618,144600,2538546870,5130,5100,5190,5090,26250
20240618,144500,2403199470,5100,5120,5120,5100,135
20240618,144400,2402508970,5120,5080,5120,5080,114
20240618,144300,2401928740,5120,5070,5120,5070,5852
20240618,144200,2372096640,5070,5070,5080,5070,991
20240618,144100,2367072210,5070,5090,5090,5070,552
20240618,144000,2364268540,5090,5080,5090,5070,555
20240618,143900,2361452660,5080,5070,5080,5070,513
20240618,143800,2358846730,5070,5070,5080,5070,1321
20240618,143700,2352143240,5070,5070,5080,5070,245
20240618,143600,2350901080,5070,5070,5070,5070,853
20240618,143500,2346576370,5070,5070,5070,5070,1650
20240618,143400,2338210870,5070,5090,5090,5070,22705
20240618,143300,2222979050,5090,5100,5100,5090,784
20240618,143200,2218987970,5100,5100,5100,5090,5535
20240618,143100,2190814290,5090,5100,5100,5090,20
20240618,143000,2190712370,5090,5110,5110,5090,23
20240618,142900,2190595280,5090,5090,5090,5090,503
20240618,142800,2188035010,5100,5130,5130,5090,15619
20240618,142700,2108480670,5130,5120,5130,5100,18457
20240618,142600,2014232960,5130,5120,5130,5120,186
20240618,142500,2013280250,5120,5120,5120,5120,1210
20240618,142400,2007085050,5120,5120,5130,5120,211
20240618,142300,2006002660,5130,5120,5130,5120,21
20240618,142200,2005895000,5120,5130,5130,5120,394
20240618,142100,2003875780,5130,5130,5130,5120,231
20240618,142000,2002692990,5130,5120,5130,5120,24
20240618,141900,2002569920,5130,5120,5130,5120,23
20240618,141800,2002451960,5130,5120,5130,5120,27
20240618,141700,2002313480,5130,5130,5130,5120,277
20240618,141600,2000894510,5120,5120,5120,5120,108
20240618,141500,2000341550,5120,5130,5130,5120,6
20240618,141400,2000310810,5120,5120,5130,5120,406
20240618,141300,1998231980,5130,5130,5130,5130,541
20240618,141200,1995456650,5130,5120,5130,5120,9
20240618,141100,1995410560,5130,5130,5130,5130,17
20240618,141000,1995323350,5120,5130,5130,5120,54
20240618,140900,1995046860,5120,5120,5120,5120,9
20240618,140800,1995000780,5120,5130,5130,5120,41
20240618,140700,1994790820,5130,5120,5130,5120,390
20240618,140600,1992792020,5130,5120,5130,5120,510
20240618,140500,1990175790,5130,5130,5130,5130,194
20240618,140400,1989180570,5120,5120,5120,5120,4
20240618,140300,1989160090,5130,5120,5130,5120,209
20240618,140200,1988087990,5130,5130,5130,5130,16
20240618,140100,1988005910,5130,5130,5130,5120,56
20240618,140000,1987718660,5120,5130,5130,5120,897
20240618,135900,1983117100,5120,5120,5130,5120,54
20240618,135800,1982840220,5120,5120,5120,5120,7
20240618,135700,1982804380,5120,5120,5120,5120,0
20240618,135600,1982804380,5120,5120,5120,5120,1131
20240618,135500,1977013660,5110,5110,5110,5110,14
20240618,135400,1976942120,5120,5120,5120,5120,2041
20240618,135300,1966492200,5120,5120,5120,5120,7
20240618,135200,1966456360,5120,5120,5120,5120,132
20240618,135100,1965780520,5130,5130,5130,5130,11
20240618,135000,1965724090,5120,5120,5120,5120,3
20240618,134900,1965708730,5120,5120,5120,5120,1608
20240618,134800,1957475770,5120,5120,5120,5120,50
20240618,134700,1957219770,5120,5120,5120,5120,2365
20240618,134600,1945110970,5120,5130,5140,5120,1687
20240618,134500,1936459620,5130,5130,5130,5130,474
20240618,134400,1934028000,5140,5130,5140,5130,5
20240618,134300,1934002340,5130,5130,5140,5130,416
20240618,134200,1931864170,5130,5130,5130,5130,10
20240618,134100,1931812870,5140,5140,5140,5130,1532
20240618,134000,1923938480,5140,5140,5140,5140,419
20240618,133900,1921784820,5140,5130,5140,5130,1944
20240618,133800,1911792690,5130,5130,5130,5130,859
20240618,133700,1907386020,5130,5130,5130,5130,183
20240618,133600,1906447230,5130,5140,5140,5130,106
20240618,133500,1905903430,5130,5120,5130,5120,218
20240618,133400,1904785270,5140,5130,5140,5120,1042
20240618,133300,1899450020,5130,5130,5130,5130,7
20240618,133200,1899414110,5130,5140,5140,5130,9
20240618,133100,1899367890,5140,5140,5140,5140,150
20240618,133000,1898596890,5130,5130,5140,5130,7
20240618,132900,1898560960,5130,5130,5130,5130,804
20240618,132800,1894436440,5140,5150,5150,5140,4633
20240618,132700,1870602820,5140,5140,5140,5140,7
20240618,132600,1870566840,5150,5140,5150,5140,4
20240618,132500,1870546270,5140,5140,5140,5140,894
20240618,132400,1865951110,5140,5140,5140,5130,309
20240618,132300,1864365920,5130,5130,5130,5130,50
20240618,132200,1864109420,5130,5130,5130,5130,3
20240618,132100,1864094030,5130,5140,5140,5130,9
20240618,132000,1864047840,5130,5130,5130,5130,57
20240618,131900,1863755430,5130,5130,5130,5130,319
20240618,131800,1862118960,5130,5130,5130,5130,8
20240618,131700,1862077920,5140,5120,5140,5120,1356
20240618,131600,1855122090,5120,5120,5130,5120,156
20240618,131500,1854323360,5120,5120,5120,5120,5
20240618,131400,1854297760,5130,5120,5130,5120,136
20240618,131300,1853601430,5120,5120,5120,5120,394
20240618,131200,1851584150,5130,5120,5130,5120,11
20240618,131100,1851527820,5130,5130,5130,5130,1
20240618,131000,1851522690,5120,5120,5130,5120,12
20240618,130900,1851461190,5120,5120,5120,5120,3
20240618,130800,1851445830,5130,5120,5130,5120,150
20240618,130700,1850677820,5120,5120,5120,5120,59
20240618,130600,1850375740,5120,5120,5120,5120,4
20240618,130500,1850355260,5130,5130,5130,5130,6
20240618,130400,1850324480,5120,5120,5130,5120,138
20240618,130300,1849617910,5120,5120,5120,5120,161
20240618,130200,1848793590,5110,5110,5110,5110,1098
20240618,130100,1843182810,5120,5130,5130,5110,508
20240618,130000,1840581890,5130,5130,5130,5130,1
20240618,125900,1840576760,5110,5120,5130,5110,1101
20240618,125800,1834940550,5120,5120,5120,5120,845
20240618,125700,1830614150,5120,5130,5130,5120,37
20240618,125600,1830424700,5120,5130,5130,5120,609
20240618,125500,1827306590,5130,5120,5130,5120,453
20240618,125400,1824987220,5140,5140,5140,5130,736
20240618,125300,1821211520,5130,5120,5130,5120,574
20240618,125200,1818266980,5130,5130,5140,5120,535
20240618,125100,1815522410,5140,5140,5140,5140,2
20240618,125000,1815512130,5130,5140,5140,5130,10
20240618,124900,1815460810,5130,5130,5130,5130,403
20240618,124800,1813393420,5130,5130,5130,5130,167
20240618,124700,1812536710,5130,5130,5130,5130,26
20240618,124600,1812403330,5130,5130,5130,5130,423
20240618,124500,1810233340,5120,5120,5130,5120,7
20240618,124400,1810197470,5140,5140,5140,5120,12
20240618,124300,1810135970,5120,5120,5120,5120,0
20240618,124200,1810135970,5120,5130,5130,5120,14
20240618,124100,1810064230,5120,5120,5120,5120,4
20240618,124000,1810043750,5150,5130,5150,5130,3510
20240618,123900,1791981720,5130,5120,5130,5120,507
20240618,123800,1789380880,5120,5130,5130,5120,1700
20240618,123700,1780659910,5120,5130,5130,5120,210
20240618,123600,1779584610,5120,5110,5120,5110,8
20240618,123500,1779543700,5110,5110,5110,5110,7
20240618,123400,1779507930,5130,5110,5130,5110,5
20240618,123300,1779482330,5110,5120,5120,5110,64
20240618,123200,1779154710,5120,5110,5120,5110,857
20240618,123100,1774774750,5110,5120,5120,5110,532
20240618,123000,1772050920,5120,5130,5130,5120,28
20240618,122900,1771907540,5120,5120,5120,5120,126
20240618,122800,1771262420,5120,5120,5120,5120,45
20240618,122700,1771032020,5120,5130,5130,5120,24
20240618,122600,1770908940,5120,5120,5130,5110,619
20240618,122500,1767744290,5120,5120,5120,5120,4
20240618,122400,1767723810,5130,5120,5130,5110,3673
20240618,122300,1748918020,5120,5120,5120,5120,513
20240618,122200,1746291460,5120,5120,5120,5120,260
20240618,122100,1744960260,5130,5140,5140,5130,34
20240618,122000,1744785810,5140,5130,5140,5130,7
20240618,121900,1744749840,5130,5120,5130,5120,276
20240618,121800,1743334030,5120,5120,5120,5120,10
20240618,121700,1743282830,5130,5120,5130,5120,1008
20240618,121600,1738113810,5120,5130,5130,5120,4
20240618,121500,1738093320,5130,5120,5130,5120,6
20240618,121400,1738062580,5130,5120,5130,5120,2
20240618,121300,1738052330,5120,5150,5150,5120,43
20240618,121200,1737831510,5160,5120,5160,5120,504
20240618,121100,1735232080,5150,5130,5150,5120,2116
20240618,121000,1724395820,5120,5140,5140,5120,530
20240618,120900,1721680960,5130,5130,5130,5130,3
20240618,120800,1721665570,5130,5140,5140,5130,553
20240618,120700,1718823680,5130,5130,5130,5130,32
20240618,120600,1718659520,5140,5140,5140,5140,2
20240618,120500,1718649240,5130,5130,5130,5130,8
20240618,120400,1718608200,5140,5130,5140,5130,3
20240618,120300,1718592800,5130,5130,5130,5130,1
20240618,120200,1718587670,5130,5140,5140,5130,7
20240618,120100,1718551750,5130,5130,5130,5130,4
20240618,120000,1718531230,5130,5130,5140,5130,136
20240618,115900,1717833540,5110,5130,5130,5110,1321
20240618,115800,1711056870,5130,5100,5130,5100,2787
20240618,115700,1696835070,5100,5120,5130,5100,4825
20240618,115600,1672216390,5110,5140,5140,5110,1504
20240618,115500,1664530920,5110,5120,5140,5110,7065
20240618,115400,1628420700,5120,5120,5130,5120,10
20240618,115300,1628369480,5120,5120,5120,5120,6819
20240618,115200,1593456200,5140,5130,5140,5130,978
20240618,115100,1588439050,5130,5140,5140,5130,1915
20240618,115000,1578595960,5140,5140,5140,5130,3462
20240618,114900,1560801310,5140,5140,5140,5140,1999
20240618,114800,1550526450,5140,5140,5150,5140,1991
20240618,114700,1540292700,5150,5150,5150,5150,41
20240618,114600,1540081550,5150,5150,5150,5150,6
20240618,114500,1540050650,5140,5150,5160,5140,573
20240618,114400,1537099660,5160,5160,5160,5150,226
20240618,114300,1535933540,5160,5160,5160,5160,155
20240618,114200,1535133740,5160,5160,5160,5160,3
20240618,114100,1535118260,5160,5160,5160,5150,8
20240618,114000,1535077030,5160,5150,5160,5150,6
20240618,113900,1535046120,5150,5160,5160,5150,80
20240618,113800,1534633860,5160,5160,5160,5160,502
20240618,113700,1532043540,5160,5180,5180,5160,2468
20240618,113600,1519293650,5180,5180,5180,5180,56
20240618,113500,1519003570,5180,5180,5190,5180,6
20240618,113400,1518972480,5180,5180,5190,5180,6
20240618,113300,1518941390,5190,5180,5190,5180,39
20240618,113200,1518739350,5190,5180,5190,5180,9
20240618,113100,1518692720,5180,5180,5180,5180,0
20240618,113000,1518692720,5180,5190,5190,5180,182
20240618,112900,1517749950,5180,5180,5180,5180,6
20240618,112800,1517718870,5180,5180,5180,5180,70
20240618,112700,1517356270,5190,5180,5190,5180,1177
20240618,112600,1511259190,5180,5190,5190,5180,277
20240618,112500,1509821610,5180,5180,5190,5180,6
20240618,112400,1509790510,5180,5180,5190,5180,55
20240618,112300,1509505300,5180,5180,5180,5180,46
20240618,112200,1509267020,5180,5190,5190,5180,86
20240618,112100,1508821030,5190,5190,5190,5180,1417
20240618,112000,1501466840,5180,5180,5180,5170,884
20240618,111900,1496890100,5170,5170,5190,5170,174
20240618,111800,1495987700,5170,5180,5180,5170,423
20240618,111700,1493796570,5180,5180,5180,5180,1665
20240618,111600,1485171870,5170,5170,5170,5170,270
20240618,111500,1483775970,5170,5170,5170,5170,1952
20240618,111400,1473684130,5180,5180,5180,5170,92
20240618,111300,1473208470,5170,5170,5170,5170,109
20240618,111200,1472644940,5170,5160,5170,5160,19
20240618,111100,1472546880,5180,5180,5180,5180,1
20240618,111000,1472541700,5160,5180,5180,5160,985
20240618,110900,1467439560,5180,5180,5180,5180,1405
20240618,110800,1460161660,5180,5170,5180,5170,447
20240618,110700,1457848000,5160,5160,5160,5160,52
20240618,110600,1457579680,5180,5150,5180,5150,2
20240618,110500,1457569350,5150,5170,5180,5150,114
20240618,110400,1456979790,5170,5170,5170,5170,0
20240618,110300,1456979790,5170,5170,5170,5170,1128
20240618,110200,1451148030,5170,5140,5170,5140,4241
20240618,110100,1429290100,5140,5140,5150,5140,386
20240618,110000,1427305060,5140,5140,5140,5140,504
20240618,105900,1424714500,5140,5120,5140,5120,1452
20240618,105800,1417253220,5140,5140,5140,5140,0
20240618,105700,1417253220,5140,5120,5140,5120,110
20240618,105600,1416688060,5140,5110,5140,5110,201
20240618,105500,1415660920,5110,5120,5120,5110,2000
20240618,105400,1405440300,5110,5110,5110,5110,1624
20240618,105300,1397141660,5110,5140,5140,5110,1101
20240618,105200,1391512550,5100,5120,5120,5100,10155
20240618,105100,1339623800,5140,5140,5140,5140,519
20240618,105000,1336956140,5140,5130,5140,5130,312
20240618,104900,1335355280,5130,5130,5130,5120,1298
20240618,104800,1328698660,5130,5130,5130,5130,1863
20240618,104700,1319141470,5140,5140,5140,5140,1
20240618,104600,1319136330,5130,5140,5140,5130,111
20240618,104500,1318566290,5120,5130,5130,5120,100
20240618,104400,1318054060,5130,5120,5130,5120,351
20240618,104300,1316253520,5120,5130,5130,5120,128
20240618,104200,1315597980,5130,5130,5130,5120,503
20240618,104100,1313019610,5130,5140,5140,5130,1324
20240618,104000,1306225290,5140,5140,5140,5140,20
20240618,103900,1306122490,5140,5150,5150,5140,34
20240618,103800,1305947720,5140,5140,5140,5140,0
20240618,103700,1305947720,5140,5150,5150,5140,339
20240618,103600,1304205060,5150,5150,5150,5150,101
20240618,103500,1303684910,5150,5140,5150,5140,3211
20240618,103400,1287156090,5130,5130,5130,5130,732
20240618,103300,1283400930,5130,5130,5130,5130,173
20240618,103200,1282513440,5120,5120,5120,5120,792
20240618,103100,1278458400,5120,5120,5120,5120,300
20240618,103000,1276922400,5120,5120,5120,5120,823
20240618,102900,1272708640,5130,5120,5130,5120,1676
20240618,102800,1264118800,5120,5120,5120,5120,93
20240618,102700,1263642640,5120,5120,5120,5120,20
20240618,102600,1263540240,5120,5130,5130,5120,231
20240618,102500,1262357210,5130,5130,5130,5130,777
20240618,102400,1258371200,5130,5130,5130,5130,210
20240618,102300,1257293900,5130,5130,5130,5130,301
20240618,102200,1255749770,5130,5120,5130,5120,518
20240618,102100,1253096100,5120,5130,5130,5120,146
20240618,102000,1252348570,5120,5130,5130,5120,2200
20240618,101900,1241082670,5120,5130,5130,5120,2000
20240618,101800,1230838670,5130,5130,5130,5130,310
20240618,101700,1229248370,5130,5130,5130,5130,117
20240618,101600,1228648160,5130,5130,5130,5130,841
20240618,101500,1224333830,5130,5130,5130,5130,950
20240618,101400,1219460330,5130,5130,5130,5130,840
20240618,101300,1215151130,5130,5130,5130,5130,184
20240618,101200,1214207210,5140,5140,5140,5140,4
20240618,101100,1214186650,5150,5130,5150,5130,2
20240618,101000,1214176370,5130,5130,5140,5130,308
20240618,100900,1212595030,5140,5130,5140,5130,115
20240618,100800,1212003980,5130,5130,5130,5120,4490
20240618,100700,1189005180,5130,5130,5130,5130,797
20240618,100600,1184916570,5130,5140,5140,5130,152
20240618,100500,1184136790,5130,5140,5140,5130,1231
20240618,100400,1177819650,5150,5150,5150,5140,132
20240618,100300,1177140860,5150,5130,5150,5130,89
20240618,100200,1176683310,5130,5130,5130,5130,406
20240618,100100,1174600530,5140,5120,5140,5120,9119
20240618,100000,1127786700,5130,5120,5130,5120,681
20240618,095900,1124299750,5130,5130,5130,5120,385
20240618,095800,1122325300,5110,5110,5130,5110,665
20240618,095700,1118926550,5110,5110,5130,5110,2718
20240618,095600,1105027360,5120,5110,5120,5110,1557
20240618,095500,1097069400,5120,5110,5120,5110,524
20240618,095400,1094391590,5110,5120,5120,5100,6394
20240618,095300,1061751730,5110,5110,5120,5100,9766
20240618,095200,1011896930,5120,5110,5120,5110,3806
20240618,095100,992441570,5120,5130,5130,5110,2629
20240618,095000,978966530,5140,5110,5140,5110,5521
20240618,094900,950719130,5110,5140,5140,5110,16677
20240618,094800,865354940,5140,5140,5140,5140,26092
20240618,094700,731242060,5140,5150,5150,5140,4255
20240618,094600,709367020,5150,5140,5150,5140,166
20240618,094500,708512220,5150,5140,5150,5140,111
20240618,094400,707940770,5150,5150,5150,5150,1763
20240618,094300,698861320,5150,5150,5150,5150,427
20240618,094200,696662270,5170,5160,5170,5150,1272
20240618,094100,690108840,5160,5170,5180,5160,67
20240618,094000,689761810,5160,5160,5180,5160,438
20240618,093900,687499640,5160,5170,5170,5160,3
20240618,093800,687484150,5150,5170,5180,5150,5733
20240618,093700,657900020,5170,5180,5180,5170,2370
20240618,093600,645628240,5180,5170,5180,5170,475
20240618,093500,643172300,5170,5170,5170,5160,876
20240618,093400,638644280,5170,5160,5170,5150,2028
20240618,093300,628161860,5160,5160,5160,5150,3737
20240618,093200,608881430,5150,5150,5160,5150,635
20240618,093100,605611170,5160,5160,5160,5160,856
20240618,093000,601194210,5160,5150,5160,5150,474
20240618,092900,598752560,5150,5150,5150,5140,3390
20240618,092800,581300870,5150,5150,5150,5140,3135
20240618,092700,565165620,5140,5170,5170,5140,9360
20240618,092600,516985870,5160,5170,5170,5160,3691
20240618,092500,497931130,5180,5180,5180,5170,869
20240618,092400,493434820,5180,5170,5190,5170,132
20240618,092300,492750150,5180,5180,5200,5180,826
20240618,092200,488470690,5200,5210,5210,5200,2417
20240618,092100,475901130,5190,5200,5200,5190,1600
20240618,092000,467581540,5200,5180,5200,5180,1545
20240618,091900,459548560,5180,5190,5200,5180,1160
20240618,091800,453522130,5190,5180,5190,5180,1123
20240618,091700,447694360,5180,5170,5180,5170,772
20240618,091600,443695900,5180,5190,5190,5170,4220
20240618,091500,421845500,5190,5190,5190,5190,1629
20240618,091400,413390990,5190,5200,5200,5190,3387
20240618,091300,395783610,5180,5170,5180,5170,1164
20240618,091200,389765500,5170,5190,5220,5160,3988
20240618,091100,369064920,5190,5180,5230,5180,4156
20240618,091000,347381580,5180,5160,5180,5160,2958
20240618,090900,332081980,5160,5160,5180,5160,4573
20240618,090800,308467390,5160,5170,5170,5150,2227
20240618,090700,296960260,5170,5170,5170,5120,6372
20240618,090600,264172560,5140,5210,5210,5120,19012
20240618,090500,165922390,5210,5230,5230,5210,5447
20240618,090400,137525820,5220,5220,5230,5220,1178
20240618,090300,131376650,5220,5220,5240,5210,1747
20240618,090200,122261180,5220,5240,5240,5210,3296
20240618,090100,105077540,5220,5230,5230,5210,7170
20240618,090000,67636530,5230,5240,5260,5230,12907