KissMeData/318000/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,210800,353439660,7420,7420,7420,7420,613
20240619,210700,353439660,7420,7420,7420,7420,0
20240619,210600,353439660,7420,7420,7420,7420,0
20240619,210500,353439660,7420,7420,7420,7420,0
20240619,210400,353439660,7420,7420,7420,7420,0
20240619,210300,353439660,7420,7420,7420,7420,0
20240619,210200,353439660,7420,7420,7420,7420,0
20240619,210100,353439660,7420,7420,7420,7420,0
20240619,210000,353439660,7420,7420,7420,7420,0
20240619,205900,353439660,7420,7420,7420,7420,0
20240619,205800,353439660,7420,7420,7420,7420,0
20240619,205700,353439660,7420,7420,7420,7420,0
20240619,205600,353439660,7420,7420,7420,7420,0
20240619,205500,353439660,7420,7420,7420,7420,0
20240619,205400,353439660,7420,7420,7420,7420,0
20240619,205300,353439660,7420,7420,7420,7420,0
20240619,205200,353439660,7420,7420,7420,7420,0
20240619,205100,353439660,7420,7420,7420,7420,0
20240619,205000,353439660,7420,7420,7420,7420,0
20240619,204900,353439660,7420,7420,7420,7420,0
20240619,204800,353439660,7420,7420,7420,7420,0
20240619,204700,353439660,7420,7420,7420,7420,0
20240619,204600,353439660,7420,7420,7420,7420,0
20240619,204500,353439660,7420,7420,7420,7420,0
20240619,204400,353439660,7420,7420,7420,7420,0
20240619,204300,353439660,7420,7420,7420,7420,0
20240619,204200,353439660,7420,7420,7420,7420,0
20240619,204100,353439660,7420,7420,7420,7420,0
20240619,204000,353439660,7420,7420,7420,7420,0
20240619,203900,353439660,7420,7420,7420,7420,0
20240619,203800,353439660,7420,7420,7420,7420,613
20240619,203700,353439660,7420,7420,7420,7420,0
20240619,203600,353439660,7420,7420,7420,7420,0
20240619,203500,353439660,7420,7420,7420,7420,0
20240619,203400,353439660,7420,7420,7420,7420,0
20240619,203300,353439660,7420,7420,7420,7420,0
20240619,203200,353439660,7420,7420,7420,7420,0
20240619,203100,353439660,7420,7420,7420,7420,0
20240619,203000,353439660,7420,7420,7420,7420,0
20240619,202900,353439660,7420,7420,7420,7420,0
20240619,202800,353439660,7420,7420,7420,7420,0
20240619,202700,353439660,7420,7420,7420,7420,0
20240619,202600,353439660,7420,7420,7420,7420,0
20240619,202500,353439660,7420,7420,7420,7420,0
20240619,202400,353439660,7420,7420,7420,7420,0
20240619,202300,353439660,7420,7420,7420,7420,0
20240619,202200,353439660,7420,7420,7420,7420,0
20240619,202100,353439660,7420,7420,7420,7420,0
20240619,202000,353439660,7420,7420,7420,7420,0
20240619,201900,353439660,7420,7420,7420,7420,0
20240619,201800,353439660,7420,7420,7420,7420,0
20240619,201700,353439660,7420,7420,7420,7420,0
20240619,201600,353439660,7420,7420,7420,7420,0
20240619,201500,353439660,7420,7420,7420,7420,0
20240619,201400,353439660,7420,7420,7420,7420,0
20240619,201300,353439660,7420,7420,7420,7420,0
20240619,201200,353439660,7420,7420,7420,7420,0
20240619,201100,353439660,7420,7420,7420,7420,0
20240619,201000,353439660,7420,7420,7420,7420,0
20240619,200900,353439660,7420,7420,7420,7420,0
20240619,200800,353439660,7420,7420,7420,7420,613
20240619,200700,353439660,7420,7420,7420,7420,0
20240619,200600,353439660,7420,7420,7420,7420,0
20240619,200500,353439660,7420,7420,7420,7420,0
20240619,200400,353439660,7420,7420,7420,7420,0
20240619,200300,353439660,7420,7420,7420,7420,0
20240619,200200,353439660,7420,7420,7420,7420,0
20240619,200100,353439660,7420,7420,7420,7420,0
20240619,200000,353439660,7420,7420,7420,7420,0
20240619,195900,353439660,7420,7420,7420,7420,0
20240619,195800,353439660,7420,7420,7420,7420,0
20240619,195700,353439660,7420,7420,7420,7420,0
20240619,195600,353439660,7420,7420,7420,7420,0
20240619,195500,353439660,7420,7420,7420,7420,0
20240619,195400,353439660,7420,7420,7420,7420,0
20240619,195300,353439660,7420,7420,7420,7420,0
20240619,195200,353439660,7420,7420,7420,7420,0
20240619,195100,353439660,7420,7420,7420,7420,0
20240619,195000,353439660,7420,7420,7420,7420,0
20240619,194900,353439660,7420,7420,7420,7420,0
20240619,194800,353439660,7420,7420,7420,7420,0
20240619,194700,353439660,7420,7420,7420,7420,0
20240619,194600,353439660,7420,7420,7420,7420,0
20240619,194500,353439660,7420,7420,7420,7420,0
20240619,194400,353439660,7420,7420,7420,7420,0
20240619,194300,353439660,7420,7420,7420,7420,0
20240619,194200,353439660,7420,7420,7420,7420,0
20240619,194100,353439660,7420,7420,7420,7420,0
20240619,194000,353439660,7420,7420,7420,7420,0
20240619,193900,353439660,7420,7420,7420,7420,0
20240619,193800,353439660,7420,7420,7420,7420,613
20240619,193700,353439660,7420,7420,7420,7420,0
20240619,193600,353439660,7420,7420,7420,7420,0
20240619,193500,353439660,7420,7420,7420,7420,0
20240619,193400,353439660,7420,7420,7420,7420,0
20240619,193300,353439660,7420,7420,7420,7420,0
20240619,193200,353439660,7420,7420,7420,7420,0
20240619,193100,353439660,7420,7420,7420,7420,0
20240619,193000,353439660,7420,7420,7420,7420,0
20240619,192900,353439660,7420,7420,7420,7420,0
20240619,192800,353439660,7420,7420,7420,7420,0
20240619,192700,353439660,7420,7420,7420,7420,0
20240619,192600,353439660,7420,7420,7420,7420,0
20240619,192500,353439660,7420,7420,7420,7420,0
20240619,192400,353439660,7420,7420,7420,7420,0
20240619,192300,353439660,7420,7420,7420,7420,0
20240619,192200,353439660,7420,7420,7420,7420,0
20240619,192100,353439660,7420,7420,7420,7420,0
20240619,192000,353439660,7420,7420,7420,7420,0
20240619,191900,353439660,7420,7420,7420,7420,0
20240619,191800,353439660,7420,7420,7420,7420,0
20240619,191700,353439660,7420,7420,7420,7420,0
20240619,191600,353439660,7420,7420,7420,7420,0
20240619,191500,353439660,7420,7420,7420,7420,0
20240619,191400,353439660,7420,7420,7420,7420,0
20240619,191300,353439660,7420,7420,7420,7420,0
20240619,191200,353439660,7420,7420,7420,7420,0
20240619,191100,353439660,7420,7420,7420,7420,0
20240619,191000,353439660,7420,7420,7420,7420,0
20240619,190900,353439660,7420,7420,7420,7420,0
20240619,190800,353439660,7420,7420,7420,7420,613
20240619,190700,353439660,7420,7420,7420,7420,0
20240619,190600,353439660,7420,7420,7420,7420,0
20240619,190500,353439660,7420,7420,7420,7420,0
20240619,190400,353439660,7420,7420,7420,7420,0
20240619,190300,353439660,7420,7420,7420,7420,0
20240619,190200,353439660,7420,7420,7420,7420,0
20240619,190100,353439660,7420,7420,7420,7420,0
20240619,190000,353439660,7420,7420,7420,7420,0
20240619,185900,353439660,7420,7420,7420,7420,0
20240619,185800,353439660,7420,7420,7420,7420,0
20240619,185700,353439660,7420,7420,7420,7420,0
20240619,185600,353439660,7420,7420,7420,7420,0
20240619,185500,353439660,7420,7420,7420,7420,0
20240619,185400,353439660,7420,7420,7420,7420,0
20240619,185300,353439660,7420,7420,7420,7420,0
20240619,185200,353439660,7420,7420,7420,7420,0
20240619,185100,353439660,7420,7420,7420,7420,0
20240619,185000,353439660,7420,7420,7420,7420,0
20240619,184900,353439660,7420,7420,7420,7420,0
20240619,184800,353439660,7420,7420,7420,7420,0
20240619,184700,353439660,7420,7420,7420,7420,0
20240619,184600,353439660,7420,7420,7420,7420,0
20240619,184500,353439660,7420,7420,7420,7420,0
20240619,184400,353439660,7420,7420,7420,7420,0
20240619,184300,353439660,7420,7420,7420,7420,0
20240619,184200,353439660,7420,7420,7420,7420,0
20240619,184100,353439660,7420,7420,7420,7420,0
20240619,184000,353439660,7420,7420,7420,7420,0
20240619,183900,353439660,7420,7420,7420,7420,0
20240619,183800,353439660,7420,7420,7420,7420,613
20240619,183700,353439660,7420,7420,7420,7420,0
20240619,183600,353439660,7420,7420,7420,7420,0
20240619,183500,353439660,7420,7420,7420,7420,0
20240619,183400,353439660,7420,7420,7420,7420,0
20240619,183300,353439660,7420,7420,7420,7420,0
20240619,183200,353439660,7420,7420,7420,7420,0
20240619,183100,353439660,7420,7420,7420,7420,0
20240619,183000,353439660,7420,7420,7420,7420,0
20240619,182900,353439660,7420,7420,7420,7420,0
20240619,182800,353439660,7420,7420,7420,7420,0
20240619,182700,353439660,7420,7420,7420,7420,0
20240619,182600,353439660,7420,7420,7420,7420,0
20240619,182500,353439660,7420,7420,7420,7420,0
20240619,182400,353439660,7420,7420,7420,7420,0
20240619,182300,353439660,7420,7420,7420,7420,0
20240619,182200,353439660,7420,7420,7420,7420,0
20240619,182100,353439660,7420,7420,7420,7420,0
20240619,182000,353439660,7420,7420,7420,7420,0
20240619,181900,353439660,7420,7420,7420,7420,0
20240619,181800,353439660,7420,7420,7420,7420,0
20240619,181700,353439660,7420,7420,7420,7420,0
20240619,181600,353439660,7420,7420,7420,7420,0
20240619,181500,353439660,7420,7420,7420,7420,0
20240619,181400,353439660,7420,7420,7420,7420,0
20240619,181300,353439660,7420,7420,7420,7420,0
20240619,181200,353439660,7420,7420,7420,7420,0
20240619,181100,353439660,7420,7420,7420,7420,0
20240619,181000,353439660,7420,7420,7420,7420,0
20240619,180900,353439660,7420,7420,7420,7420,0
20240619,180800,353439660,7420,7420,7420,7420,613
20240619,180700,353439660,7420,7420,7420,7420,0
20240619,180600,353439660,7420,7420,7420,7420,0
20240619,180500,353439660,7420,7420,7420,7420,0
20240619,180400,353439660,7420,7420,7420,7420,0
20240619,180300,353439660,7420,7420,7420,7420,0
20240619,180200,353439660,7420,7420,7420,7420,0
20240619,180100,353439660,7420,7420,7420,7420,0
20240619,180000,353439660,7420,7420,7420,7420,0
20240619,175900,353439660,7420,7420,7420,7420,0
20240619,175800,353439660,7420,7420,7420,7420,0
20240619,175700,353439660,7420,7420,7420,7420,0
20240619,175600,353439660,7420,7420,7420,7420,0
20240619,175500,353439660,7420,7420,7420,7420,0
20240619,175400,353439660,7420,7420,7420,7420,0
20240619,175300,353439660,7420,7420,7420,7420,0
20240619,175200,353439660,7420,7420,7420,7420,0
20240619,175100,353439660,7420,7420,7420,7420,0
20240619,175000,353439660,7420,7420,7420,7420,0
20240619,174900,353439660,7420,7420,7420,7420,0
20240619,174800,353439660,7420,7420,7420,7420,0
20240619,174700,353439660,7420,7420,7420,7420,0
20240619,174600,353439660,7420,7420,7420,7420,0
20240619,174500,353439660,7420,7420,7420,7420,0
20240619,174400,353439660,7420,7420,7420,7420,0
20240619,174300,353439660,7420,7420,7420,7420,0
20240619,174200,353439660,7420,7420,7420,7420,0
20240619,174100,353439660,7420,7420,7420,7420,0
20240619,174000,353439660,7420,7420,7420,7420,0
20240619,173900,353439660,7420,7420,7420,7420,0
20240619,173800,353439660,7420,7420,7420,7420,613
20240619,173700,353439660,7420,7420,7420,7420,0
20240619,173600,353439660,7420,7420,7420,7420,0
20240619,173500,353439660,7420,7420,7420,7420,0
20240619,173400,353439660,7420,7420,7420,7420,0
20240619,173300,353439660,7420,7420,7420,7420,0
20240619,173200,353439660,7420,7420,7420,7420,0
20240619,173100,353439660,7420,7420,7420,7420,0
20240619,173000,353439660,7420,7420,7420,7420,0
20240619,172900,353439660,7420,7420,7420,7420,0
20240619,172800,353439660,7420,7420,7420,7420,0
20240619,172700,353439660,7420,7420,7420,7420,0
20240619,172600,353439660,7420,7420,7420,7420,0
20240619,172500,353439660,7420,7420,7420,7420,0
20240619,172400,353439660,7420,7420,7420,7420,0
20240619,172300,353439660,7420,7420,7420,7420,0
20240619,172200,353439660,7420,7420,7420,7420,0
20240619,172100,353439660,7420,7420,7420,7420,0
20240619,172000,353439660,7420,7420,7420,7420,0
20240619,171900,353439660,7420,7420,7420,7420,0
20240619,171800,353439660,7420,7420,7420,7420,0
20240619,171700,353439660,7420,7420,7420,7420,0
20240619,171600,353439660,7420,7420,7420,7420,0
20240619,171500,353439660,7420,7420,7420,7420,0
20240619,171400,353439660,7420,7420,7420,7420,0
20240619,171300,353439660,7420,7420,7420,7420,0
20240619,171200,353439660,7420,7420,7420,7420,0
20240619,171100,353439660,7420,7420,7420,7420,0
20240619,171000,353439660,7420,7420,7420,7420,0
20240619,170900,353439660,7420,7420,7420,7420,0
20240619,170800,353439660,7420,7420,7420,7420,613
20240619,170700,353439660,7420,7420,7420,7420,0
20240619,170600,353439660,7420,7420,7420,7420,0
20240619,170500,353439660,7420,7420,7420,7420,0
20240619,170400,353439660,7420,7420,7420,7420,0
20240619,170300,353439660,7420,7420,7420,7420,0
20240619,170200,353439660,7420,7420,7420,7420,0
20240619,170100,353439660,7420,7420,7420,7420,0
20240619,170000,353439660,7420,7420,7420,7420,0
20240619,165900,353439660,7420,7420,7420,7420,0
20240619,165800,353439660,7420,7420,7420,7420,0
20240619,165700,353439660,7420,7420,7420,7420,0
20240619,165600,353439660,7420,7420,7420,7420,0
20240619,165500,353439660,7420,7420,7420,7420,0
20240619,165400,353439660,7420,7420,7420,7420,0
20240619,165300,353439660,7420,7420,7420,7420,0
20240619,165200,353439660,7420,7420,7420,7420,0
20240619,165100,353439660,7420,7420,7420,7420,0
20240619,165000,353439660,7420,7420,7420,7420,0
20240619,164900,353439660,7420,7420,7420,7420,0
20240619,164800,353439660,7420,7420,7420,7420,0
20240619,164700,353439660,7420,7420,7420,7420,0
20240619,164600,353439660,7420,7420,7420,7420,0
20240619,164500,353439660,7420,7420,7420,7420,0
20240619,164400,353439660,7420,7420,7420,7420,0
20240619,164300,353439660,7420,7420,7420,7420,0
20240619,164200,353439660,7420,7420,7420,7420,0
20240619,164100,353439660,7420,7420,7420,7420,0
20240619,164000,353439660,7420,7420,7420,7420,0
20240619,163900,353439660,7420,7420,7420,7420,0
20240619,163800,353439660,7420,7420,7420,7420,613
20240619,163700,353439660,7420,7420,7420,7420,0
20240619,163600,353439660,7420,7420,7420,7420,0
20240619,163500,353439660,7420,7420,7420,7420,0
20240619,163400,353439660,7420,7420,7420,7420,0
20240619,163300,353439660,7420,7420,7420,7420,0
20240619,163200,353439660,7420,7420,7420,7420,0
20240619,163100,353439660,7420,7420,7420,7420,0
20240619,163000,353439660,7420,7420,7420,7420,0
20240619,162900,353439660,7420,7420,7420,7420,0
20240619,162800,353439660,7420,7420,7420,7420,0
20240619,162700,353439660,7420,7420,7420,7420,0
20240619,162600,353439660,7420,7420,7420,7420,0
20240619,162500,353439660,7420,7420,7420,7420,0
20240619,162400,353439660,7420,7420,7420,7420,0
20240619,162300,353439660,7420,7420,7420,7420,0
20240619,162200,353439660,7420,7420,7420,7420,0
20240619,162100,353439660,7420,7420,7420,7420,0
20240619,162000,353439660,7420,7420,7420,7420,0
20240619,161900,353439660,7420,7420,7420,7420,0
20240619,161800,353439660,7420,7420,7420,7420,0
20240619,161700,353439660,7420,7420,7420,7420,0
20240619,161600,353439660,7420,7420,7420,7420,0
20240619,161500,353439660,7420,7420,7420,7420,0
20240619,161400,353439660,7420,7420,7420,7420,0
20240619,161300,353439660,7420,7420,7420,7420,0
20240619,161200,353439660,7420,7420,7420,7420,0
20240619,161100,353439660,7420,7420,7420,7420,0
20240619,161000,353439660,7420,7420,7420,7420,0
20240619,160900,353439660,7420,7420,7420,7420,0
20240619,160800,353439660,7420,7420,7420,7420,613
20240619,160700,353439660,7420,7420,7420,7420,0
20240619,160600,353439660,7420,7420,7420,7420,0
20240619,160500,353439660,7420,7420,7420,7420,0
20240619,160400,353439660,7420,7420,7420,7420,0
20240619,160300,353439660,7420,7420,7420,7420,0
20240619,160200,353439660,7420,7420,7420,7420,0
20240619,160100,353439660,7420,7420,7420,7420,0
20240619,160000,353439660,7420,7420,7420,7420,0
20240619,155900,353439660,7420,7420,7420,7420,0
20240619,155800,353439660,7420,7420,7420,7420,0
20240619,155700,353439660,7420,7420,7420,7420,0
20240619,155600,353439660,7420,7420,7420,7420,0
20240619,155500,353439660,7420,7420,7420,7420,0
20240619,155400,353439660,7420,7420,7420,7420,0
20240619,155300,353439660,7420,7420,7420,7420,0
20240619,155200,353439660,7420,7420,7420,7420,0
20240619,155100,353439660,7420,7420,7420,7420,0
20240619,155000,353439660,7420,7420,7420,7420,0
20240619,154900,353439660,7420,7420,7420,7420,0
20240619,154800,353439660,7420,7420,7420,7420,0
20240619,154700,353439660,7420,7420,7420,7420,0
20240619,154600,353439660,7420,7420,7420,7420,0
20240619,154500,353439660,7420,7420,7420,7420,0
20240619,154400,353439660,7420,7420,7420,7420,0
20240619,154300,353439660,7420,7420,7420,7420,0
20240619,154200,353439660,7420,7420,7420,7420,0
20240619,154100,353439660,7420,7420,7420,7420,0
20240619,154000,353439660,7420,7420,7420,7420,0
20240619,153900,353439660,7420,7420,7420,7420,0
20240619,153800,353439660,7420,7420,7420,7420,613
20240619,153700,353439660,7420,7420,7420,7420,0
20240619,153600,353439660,7420,7420,7420,7420,0
20240619,153500,353439660,7420,7420,7420,7420,0
20240619,153400,353439660,7420,7420,7420,7420,0
20240619,153300,353439660,7420,7420,7420,7420,0
20240619,153200,353439660,7420,7420,7420,7420,0
20240619,153100,353439660,7420,7420,7420,7420,0
20240619,153000,353439660,7420,7420,7420,7420,613
20240619,152900,348891200,7430,7430,7430,7430,0
20240619,152800,348891200,7430,7430,7430,7430,0
20240619,152700,348891200,7430,7430,7430,7430,0
20240619,152600,348891200,7430,7430,7430,7430,0
20240619,152500,348891200,7430,7430,7430,7430,0
20240619,152400,348891200,7430,7430,7430,7430,0
20240619,152300,348891200,7430,7430,7430,7430,0
20240619,152200,348891200,7430,7430,7430,7430,0
20240619,152100,348891200,7430,7430,7430,7430,0
20240619,152000,348891200,7430,7430,7430,7430,0
20240619,151900,348891200,7430,7430,7430,7430,0
20240619,151800,348891200,7430,7430,7430,7430,0
20240619,151700,348891200,7430,7410,7430,7410,17
20240619,151600,348765210,7430,7430,7430,7430,13
20240619,151500,348668620,7430,7430,7430,7420,18
20240619,151400,348534940,7430,7410,7430,7410,76
20240619,151300,347971460,7420,7420,7420,7420,0
20240619,151200,347971460,7420,7410,7420,7410,2
20240619,151100,347956630,7420,7420,7420,7420,14
20240619,151000,347852750,7420,7420,7420,7410,98
20240619,150900,347126100,7420,7420,7420,7420,15
20240619,150800,347014800,7420,7420,7420,7420,100
20240619,150700,346272800,7420,7420,7420,7420,63
20240619,150600,345805340,7420,7420,7420,7420,0
20240619,150500,345805340,7420,7420,7420,7420,1
20240619,150400,345797920,7390,7390,7390,7390,0
20240619,150300,345797920,7390,7390,7390,7390,7
20240619,150200,345746190,7400,7400,7400,7400,0
20240619,150100,345746190,7400,7410,7420,7400,360
20240619,150000,343075820,7420,7420,7420,7420,0
20240619,145900,343075820,7420,7420,7420,7420,0
20240619,145800,343075820,7420,7420,7420,7420,0
20240619,145700,343075820,7420,7420,7420,7420,0
20240619,145600,343075820,7420,7420,7420,7420,0
20240619,145500,343075820,7420,7420,7420,7420,0
20240619,145400,343075820,7420,7420,7420,7420,1
20240619,145300,343068400,7420,7420,7420,7420,7
20240619,145200,343016460,7420,7420,7420,7420,0
20240619,145100,343016460,7420,7420,7420,7420,0
20240619,145000,343016460,7420,7420,7420,7420,0
20240619,144900,343016460,7420,7420,7420,7420,11
20240619,144800,342934840,7420,7420,7420,7420,11
20240619,144700,342853220,7420,7420,7420,7420,90
20240619,144600,342185420,7390,7400,7400,7390,246
20240619,144500,340365880,7400,7400,7400,7400,0
20240619,144400,340365880,7400,7410,7410,7400,25
20240619,144300,340180680,7430,7430,7430,7430,0
20240619,144200,340180680,7430,7430,7430,7430,0
20240619,144100,340180680,7430,7430,7430,7430,0
20240619,144000,340180680,7430,7430,7430,7430,0
20240619,143900,340180680,7430,7430,7430,7430,0
20240619,143800,340180680,7430,7430,7430,7430,0
20240619,143700,340180680,7430,7430,7430,7430,0
20240619,143600,340180680,7430,7430,7430,7430,2
20240619,143500,340165820,7430,7430,7430,7430,0
20240619,143400,340165820,7430,7410,7430,7410,11
20240619,143300,340084270,7430,7430,7430,7420,5
20240619,143200,340047130,7430,7430,7430,7430,3
20240619,143100,340024840,7430,7430,7430,7430,8
20240619,143000,339965400,7430,7430,7430,7430,260
20240619,142900,338033600,7430,7420,7430,7410,309
20240619,142800,335740910,7420,7400,7420,7400,154
20240619,142700,334600730,7410,7410,7410,7410,10
20240619,142600,334526630,7410,7410,7410,7410,0
20240619,142500,334526630,7410,7410,7410,7410,2
20240619,142400,334511810,7410,7410,7410,7410,2
20240619,142300,334496990,7400,7400,7400,7400,138
20240619,142200,333475790,7400,7400,7400,7400,470
20240619,142100,329997790,7410,7410,7410,7410,0
20240619,142000,329997790,7410,7410,7410,7410,50
20240619,141900,329627290,7410,7410,7410,7410,0
20240619,141800,329627290,7410,7410,7410,7410,0
20240619,141700,329627290,7410,7410,7410,7410,1
20240619,141600,329619880,7410,7410,7410,7410,16
20240619,141500,329501320,7410,7410,7410,7410,0
20240619,141400,329501320,7410,7410,7410,7410,35
20240619,141300,329241970,7430,7430,7430,7430,0
20240619,141200,329241970,7430,7430,7430,7430,50
20240619,141100,328870470,7430,7430,7430,7430,0
20240619,141000,328870470,7430,7400,7430,7400,914
20240619,140900,322105460,7400,7400,7400,7400,354
20240619,140800,319485860,7400,7400,7400,7400,0
20240619,140700,319485860,7400,7360,7400,7360,5107
20240619,140600,281789160,7310,7310,7310,7310,0
20240619,140500,281789160,7310,7310,7310,7310,0
20240619,140400,281789160,7310,7310,7310,7310,0
20240619,140300,281789160,7310,7310,7310,7310,0
20240619,140200,281789160,7310,7310,7360,7310,448
20240619,140100,278511780,7310,7310,7310,7310,0
20240619,140000,278511780,7310,7310,7310,7310,250
20240619,135900,276684280,7310,7330,7330,7310,6000
20240619,135800,232800870,7360,7360,7360,7360,2
20240619,135700,232786150,7360,7360,7360,7360,0
20240619,135600,232786150,7360,7360,7360,7360,0
20240619,135500,232786150,7360,7360,7360,7360,0
20240619,135400,232786150,7360,7360,7360,7360,0
20240619,135300,232786150,7360,7360,7360,7360,0
20240619,135200,232786150,7360,7360,7360,7360,0
20240619,135100,232786150,7360,7360,7360,7360,1
20240619,135000,232778790,7320,7320,7320,7320,0
20240619,134900,232778790,7320,7320,7320,7320,1
20240619,134800,232771470,7320,7320,7320,7320,1
20240619,134700,232764150,7320,7330,7330,7320,50
20240619,134600,232398000,7360,7360,7360,7360,0
20240619,134500,232398000,7360,7360,7360,7360,100
20240619,134400,231662000,7320,7320,7320,7320,10
20240619,134300,231588800,7320,7320,7320,7320,0
20240619,134200,231588800,7320,7320,7320,7320,1
20240619,134100,231581480,7360,7360,7360,7360,1
20240619,134000,231574120,7310,7310,7310,7310,0
20240619,133900,231574120,7310,7310,7310,7310,0
20240619,133800,231574120,7310,7310,7310,7310,0
20240619,133700,231574120,7310,7320,7320,7310,500
20240619,133600,227918400,7320,7340,7340,7320,673
20240619,133500,222991900,7340,7340,7340,7340,0
20240619,133400,222991900,7340,7340,7340,7340,0
20240619,133300,222991900,7340,7340,7340,7340,0
20240619,133200,222991900,7340,7340,7340,7340,1
20240619,133100,222984560,7340,7340,7340,7340,0
20240619,133000,222984560,7340,7340,7340,7340,0
20240619,132900,222984560,7340,7340,7340,7340,0
20240619,132800,222984560,7340,7340,7340,7340,0
20240619,132700,222984560,7340,7340,7340,7340,2
20240619,132600,222969880,7340,7340,7340,7340,2
20240619,132500,222955200,7360,7360,7360,7360,0
20240619,132400,222955200,7360,7360,7360,7360,0
20240619,132300,222955200,7360,7360,7360,7360,0
20240619,132200,222955200,7360,7360,7360,7360,0
20240619,132100,222955200,7360,7360,7360,7360,0
20240619,132000,222955200,7360,7360,7360,7360,1
20240619,131900,222947840,7360,7360,7360,7360,0
20240619,131800,222947840,7360,7360,7360,7360,0
20240619,131700,222947840,7360,7350,7360,7350,69
20240619,131600,222440680,7360,7360,7360,7360,0
20240619,131500,222440680,7360,7360,7360,7360,0
20240619,131400,222440680,7360,7360,7360,7360,10
20240619,131300,222367080,7350,7350,7350,7350,0
20240619,131200,222367080,7350,7350,7350,7350,41
20240619,131100,222065730,7350,7350,7350,7350,0
20240619,131000,222065730,7350,7350,7350,7350,0
20240619,130900,222065730,7350,7350,7350,7350,0
20240619,130800,222065730,7350,7350,7350,7350,0
20240619,130700,222065730,7350,7350,7350,7350,0
20240619,130600,222065730,7350,7350,7350,7350,1
20240619,130500,222058380,7350,7350,7350,7350,375
20240619,130400,219302130,7350,7350,7350,7350,0
20240619,130300,219302130,7350,7350,7350,7350,1
20240619,130200,219294780,7340,7340,7340,7340,10
20240619,130100,219221380,7350,7350,7350,7350,10
20240619,130000,219147880,7370,7370,7370,7370,0
20240619,125900,219147880,7370,7370,7370,7370,0
20240619,125800,219147880,7370,7370,7370,7370,0
20240619,125700,219147880,7370,7370,7370,7370,0
20240619,125600,219147880,7370,7370,7370,7370,300
20240619,125500,216936880,7370,7370,7370,7370,49
20240619,125400,216575750,7310,7310,7310,7310,0
20240619,125300,216575750,7310,7310,7310,7310,0
20240619,125200,216575750,7310,7330,7330,7310,781
20240619,125100,210859130,7380,7380,7380,7380,0
20240619,125000,210859130,7380,7380,7380,7380,0
20240619,124900,210859130,7380,7380,7380,7380,0
20240619,124800,210859130,7380,7380,7380,7380,0
20240619,124700,210859130,7380,7380,7380,7380,1
20240619,124600,210851750,7380,7380,7380,7380,0
20240619,124500,210851750,7380,7380,7380,7380,1
20240619,124400,210844370,7330,7330,7330,7330,0
20240619,124300,210844370,7330,7330,7330,7330,0
20240619,124200,210844370,7330,7330,7330,7330,0
20240619,124100,210844370,7330,7330,7330,7330,0
20240619,124000,210844370,7330,7360,7360,7330,564
20240619,123900,206707190,7380,7380,7380,7380,0
20240619,123800,206707190,7380,7380,7380,7380,0
20240619,123700,206707190,7380,7380,7380,7380,0
20240619,123600,206707190,7380,7380,7380,7380,0
20240619,123500,206707190,7380,7380,7380,7380,0
20240619,123400,206707190,7380,7380,7380,7380,0
20240619,123300,206707190,7380,7380,7380,7380,0
20240619,123200,206707190,7380,7380,7380,7380,0
20240619,123100,206707190,7380,7380,7380,7380,0
20240619,123000,206707190,7380,7380,7380,7380,0
20240619,122900,206707190,7380,7380,7380,7380,0
20240619,122800,206707190,7380,7380,7380,7380,0
20240619,122700,206707190,7380,7380,7380,7380,14
20240619,122600,206603870,7380,7360,7380,7360,13
20240619,122500,206508130,7350,7350,7350,7350,28
20240619,122400,206302330,7360,7360,7360,7360,0
20240619,122300,206302330,7360,7360,7360,7360,0
20240619,122200,206302330,7360,7360,7360,7360,18
20240619,122100,206169850,7380,7380,7380,7380,1
20240619,122000,206162470,7380,7380,7380,7380,3
20240619,121900,206140330,7380,7370,7390,7370,20
20240619,121800,205992780,7390,7390,7390,7390,13
20240619,121700,205896710,7390,7390,7390,7390,0
20240619,121600,205896710,7390,7390,7390,7390,15
20240619,121500,205785860,7390,7390,7390,7390,0
20240619,121400,205785860,7390,7390,7390,7390,79
20240619,121300,205202050,7390,7390,7390,7390,8
20240619,121200,205142930,7380,7390,7390,7380,35
20240619,121100,204884420,7390,7380,7390,7350,356
20240619,121000,202262890,7380,7370,7380,7370,690
20240619,120900,197173170,7370,7370,7370,7370,4
20240619,120800,197143690,7370,7370,7370,7370,6
20240619,120700,197099470,7370,7370,7370,7370,15
20240619,120600,196988920,7370,7310,7380,7310,112
20240619,120500,196168250,7370,7370,7370,7310,367
20240619,120400,193483500,7370,7370,7370,7370,0
20240619,120300,193483500,7370,7320,7370,7320,88
20240619,120200,192839040,7370,7370,7370,7320,42
20240619,120100,192529980,7370,7370,7370,7370,7
20240619,120000,192478390,7370,7350,7370,7350,148
20240619,115900,191389380,7350,7310,7350,7310,803
20240619,115800,185508000,7310,7320,7320,7310,341
20240619,115700,183014820,7340,7340,7340,7340,50
20240619,115600,182647820,7340,7340,7340,7340,0
20240619,115500,182647820,7340,7340,7340,7340,1
20240619,115400,182640480,7310,7310,7310,7310,172
20240619,115300,181383160,7300,7300,7300,7300,0
20240619,115200,181383160,7300,7310,7310,7300,100
20240619,115100,180653120,7340,7340,7340,7340,0
20240619,115000,180653120,7340,7340,7340,7340,0
20240619,114900,180653120,7340,7340,7340,7340,341
20240619,114800,178150180,7310,7310,7310,7310,0
20240619,114700,178150180,7310,7310,7310,7310,0
20240619,114600,178150180,7310,7310,7310,7310,0
20240619,114500,178150180,7310,7310,7310,7310,53
20240619,114400,177762750,7310,7310,7310,7310,10
20240619,114300,177689650,7300,7310,7310,7300,15
20240619,114200,177580010,7310,7310,7310,7310,0
20240619,114100,177580010,7310,7310,7310,7310,0
20240619,114000,177580010,7310,7310,7310,7310,0
20240619,113900,177580010,7310,7320,7320,7310,1148
20240619,113800,169186650,7360,7360,7360,7360,0
20240619,113700,169186650,7360,7360,7360,7360,0
20240619,113600,169186650,7360,7360,7360,7360,0
20240619,113500,169186650,7360,7360,7360,7360,8
20240619,113400,169127770,7350,7350,7350,7350,0
20240619,113300,169127770,7350,7350,7350,7350,416
20240619,113200,166070170,7350,7350,7350,7350,0
20240619,113100,166070170,7350,7350,7350,7350,1
20240619,113000,166062820,7330,7330,7330,7330,6
20240619,112900,166018840,7340,7340,7340,7340,0
20240619,112800,166018840,7340,7340,7340,7340,50
20240619,112700,165651840,7340,7340,7340,7340,0
20240619,112600,165651840,7340,7340,7340,7340,0
20240619,112500,165651840,7340,7340,7340,7340,105
20240619,112400,164881140,7340,7340,7340,7340,1
20240619,112300,164873800,7340,7320,7340,7320,100
20240619,112200,164141200,7300,7300,7300,7300,0
20240619,112100,164141200,7300,7300,7300,7300,0
20240619,112000,164141200,7300,7300,7300,7300,0
20240619,111900,164141200,7300,7310,7310,7300,632
20240619,111800,159527590,7310,7310,7310,7310,3
20240619,111700,159505660,7310,7320,7320,7310,73
20240619,111600,158971970,7320,7320,7320,7320,0
20240619,111500,158971970,7320,7320,7320,7320,0
20240619,111400,158971970,7320,7320,7320,7320,0
20240619,111300,158971970,7320,7320,7320,7320,0
20240619,111200,158971970,7320,7320,7320,7320,0
20240619,111100,158971970,7320,7320,7320,7320,45
20240619,111000,158642570,7340,7340,7340,7340,1
20240619,110900,158635230,7340,7340,7340,7340,0
20240619,110800,158635230,7340,7340,7340,7340,0
20240619,110700,158635230,7340,7330,7340,7330,500
20240619,110600,154965570,7340,7340,7340,7340,0
20240619,110500,154965570,7340,7340,7340,7340,0
20240619,110400,154965570,7340,7340,7340,7340,0
20240619,110300,154965570,7340,7340,7340,7340,0
20240619,110200,154965570,7340,7340,7340,7340,0
20240619,110100,154965570,7340,7340,7340,7340,0
20240619,110000,154965570,7340,7340,7340,7340,0
20240619,105900,154965570,7340,7340,7340,7340,0
20240619,105800,154965570,7340,7340,7340,7340,0
20240619,105700,154965570,7340,7340,7340,7340,1
20240619,105600,154958230,7330,7330,7330,7330,0
20240619,105500,154958230,7330,7330,7330,7330,0
20240619,105400,154958230,7330,7330,7330,7330,10
20240619,105300,154884930,7340,7340,7340,7340,500
20240619,105200,151214930,7300,7300,7300,7300,0
20240619,105100,151214930,7300,7310,7310,7300,2048
20240619,105000,136256390,7310,7310,7310,7310,10
20240619,104900,136183290,7310,7310,7310,7310,10
20240619,104800,136110190,7310,7310,7320,7310,140
20240619,104700,135086780,7310,7310,7310,7310,2
20240619,104600,135072160,7310,7310,7310,7310,0
20240619,104500,135072160,7310,7310,7310,7310,586
20240619,104400,130788500,7310,7340,7340,7310,1000
20240619,104300,123475620,7340,7340,7340,7340,27
20240619,104200,123277440,7340,7340,7340,7340,118
20240619,104100,122411320,7340,7340,7340,7340,21
20240619,104000,122257180,7340,7340,7340,7340,229
20240619,103900,120576320,7340,7340,7340,7340,0
20240619,103800,120576320,7340,7340,7340,7340,1
20240619,103700,120568980,7320,7320,7320,7320,0
20240619,103600,120568980,7320,7340,7340,7320,4
20240619,103500,120539640,7340,7340,7340,7340,0
20240619,103400,120539640,7340,7340,7340,7340,0
20240619,103300,120539640,7340,7340,7340,7340,0
20240619,103200,120539640,7340,7340,7340,7340,0
20240619,103100,120539640,7340,7310,7340,7300,92
20240619,103000,119867610,7310,7310,7310,7310,0
20240619,102900,119867610,7310,7310,7310,7310,0
20240619,102800,119867610,7310,7310,7310,7310,12
20240619,102700,119779890,7350,7350,7350,7350,0
20240619,102600,119779890,7350,7350,7350,7350,0
20240619,102500,119779890,7350,7350,7350,7350,7
20240619,102400,119728440,7310,7310,7310,7310,250
20240619,102300,117900940,7310,7320,7320,7310,666
20240619,102200,113031330,7310,7350,7350,7310,410
20240619,102100,110028390,7350,7350,7350,7350,0
20240619,102000,110028390,7350,7350,7350,7340,103
20240619,101900,109272340,7350,7350,7350,7350,1
20240619,101800,109264990,7350,7350,7350,7320,205
20240619,101700,107762230,7320,7330,7330,7310,535
20240619,101600,103850870,7350,7350,7350,7350,0
20240619,101500,103850870,7350,7350,7350,7350,17
20240619,101400,103725920,7350,7350,7350,7350,56
20240619,101300,103314320,7360,7360,7360,7360,0
20240619,101200,103314320,7360,7360,7360,7360,0
20240619,101100,103314320,7360,7320,7360,7320,603
20240619,101000,98900120,7370,7370,7370,7370,1
20240619,100900,98892750,7320,7370,7370,7320,406
20240619,100800,95917710,7370,7370,7370,7370,4
20240619,100700,95888230,7370,7370,7370,7370,62
20240619,100600,95431290,7370,7370,7370,7370,36
20240619,100500,95165970,7370,7370,7370,7340,93
20240619,100400,94482930,7370,7370,7370,7350,141
20240619,100300,93446400,7350,7370,7370,7350,8
20240619,100200,93387480,7370,7360,7370,7360,35
20240619,100100,93129670,7360,7340,7360,7340,828
20240619,100000,87045390,7340,7340,7340,7340,35
20240619,095900,86788490,7340,7310,7340,7300,29
20240619,095800,86576270,7340,7340,7340,7300,106
20240619,095700,85802190,7340,7300,7340,7300,403
20240619,095600,82857090,7300,7330,7330,7300,1569
20240619,095500,71388190,7330,7330,7330,7330,71
20240619,095400,70867760,7330,7330,7330,7330,1
20240619,095300,70860430,7330,7330,7330,7330,1
20240619,095200,70853100,7330,7330,7330,7330,155
20240619,095100,69716950,7340,7340,7340,7340,2
20240619,095000,69702270,7330,7330,7330,7330,175
20240619,094900,68419520,7340,7340,7340,7340,100
20240619,094800,67685520,7360,7360,7360,7360,7
20240619,094700,67634000,7360,7330,7360,7330,516
20240619,094600,63851570,7340,7370,7370,7340,914
20240619,094500,57141780,7370,7340,7370,7340,3
20240619,094400,57119700,7340,7340,7340,7340,10
20240619,094300,57046300,7370,7370,7370,7350,10
20240619,094200,56972630,7370,7350,7380,7340,772
20240619,094100,51303040,7380,7380,7380,7380,0
20240619,094000,51303040,7380,7380,7380,7380,0
20240619,093900,51303040,7380,7360,7380,7350,999
20240619,093800,43950400,7370,7370,7370,7370,20
20240619,093700,43803000,7370,7370,7370,7370,20
20240619,093600,43655600,7370,7370,7370,7370,8
20240619,093500,43596640,7370,7370,7370,7360,87
20240619,093400,42955900,7380,7380,7380,7380,0
20240619,093300,42955900,7380,7360,7380,7360,4
20240619,093200,42926400,7360,7360,7360,7360,5
20240619,093100,42889600,7360,7360,7360,7360,2
20240619,093000,42874880,7360,7360,7360,7350,10
20240619,092900,42801300,7360,7360,7360,7360,20
20240619,092800,42654100,7350,7350,7350,7350,45
20240619,092700,42323350,7350,7360,7360,7350,12
20240619,092600,42235060,7360,7350,7360,7350,81
20240619,092500,41639700,7350,7350,7350,7350,14
20240619,092400,41536800,7370,7370,7370,7370,0
20240619,092300,41536800,7370,7370,7370,7370,42
20240619,092200,41227260,7350,7350,7350,7350,80
20240619,092100,40639260,7350,7340,7350,7340,50
20240619,092000,40271860,7380,7380,7380,7380,0
20240619,091900,40271860,7380,7380,7380,7380,1
20240619,091800,40264480,7340,7370,7370,7340,1000
20240619,091700,32921050,7350,7350,7350,7350,58
20240619,091600,32494750,7350,7360,7390,7340,703
20240619,091500,27307710,7360,7340,7360,7340,60
20240619,091400,26867110,7330,7350,7350,7330,300
20240619,091300,24666960,7370,7370,7370,7370,7
20240619,091200,24615370,7370,7370,7370,7370,0
20240619,091100,24615370,7370,7370,7370,7330,472
20240619,091000,21150230,7350,7350,7350,7350,0
20240619,090900,21150230,7350,7350,7350,7350,501
20240619,090800,17467880,7350,7380,7380,7350,1107
20240619,090700,9319120,7400,7400,7400,7400,0
20240619,090600,9319120,7400,7430,7430,7400,35
20240619,090500,9060060,7440,7440,7440,7440,5
20240619,090400,9022860,7440,7400,7440,7390,299
20240619,090300,6812200,7450,7400,7450,7400,6
20240619,090200,6767700,7400,7400,7400,7400,405
20240619,090100,3770700,7400,7400,7400,7400,0
20240619,090000,3770700,7400,7360,7460,7360,512