KissMeData/318020/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,210900,267132060,5540,5540,5540,5540,370
20240619,210800,267132060,5540,5540,5540,5540,0
20240619,210700,267132060,5540,5540,5540,5540,0
20240619,210600,267132060,5540,5540,5540,5540,0
20240619,210500,267132060,5540,5540,5540,5540,0
20240619,210400,267132060,5540,5540,5540,5540,0
20240619,210300,267132060,5540,5540,5540,5540,0
20240619,210200,267132060,5540,5540,5540,5540,0
20240619,210100,267132060,5540,5540,5540,5540,0
20240619,210000,267132060,5540,5540,5540,5540,0
20240619,205900,267132060,5540,5540,5540,5540,0
20240619,205800,267132060,5540,5540,5540,5540,0
20240619,205700,267132060,5540,5540,5540,5540,0
20240619,205600,267132060,5540,5540,5540,5540,0
20240619,205500,267132060,5540,5540,5540,5540,0
20240619,205400,267132060,5540,5540,5540,5540,0
20240619,205300,267132060,5540,5540,5540,5540,0
20240619,205200,267132060,5540,5540,5540,5540,0
20240619,205100,267132060,5540,5540,5540,5540,0
20240619,205000,267132060,5540,5540,5540,5540,0
20240619,204900,267132060,5540,5540,5540,5540,0
20240619,204800,267132060,5540,5540,5540,5540,0
20240619,204700,267132060,5540,5540,5540,5540,0
20240619,204600,267132060,5540,5540,5540,5540,0
20240619,204500,267132060,5540,5540,5540,5540,0
20240619,204400,267132060,5540,5540,5540,5540,0
20240619,204300,267132060,5540,5540,5540,5540,0
20240619,204200,267132060,5540,5540,5540,5540,0
20240619,204100,267132060,5540,5540,5540,5540,0
20240619,204000,267132060,5540,5540,5540,5540,0
20240619,203900,267132060,5540,5540,5540,5540,370
20240619,203800,267132060,5540,5540,5540,5540,0
20240619,203700,267132060,5540,5540,5540,5540,0
20240619,203600,267132060,5540,5540,5540,5540,0
20240619,203500,267132060,5540,5540,5540,5540,0
20240619,203400,267132060,5540,5540,5540,5540,0
20240619,203300,267132060,5540,5540,5540,5540,0
20240619,203200,267132060,5540,5540,5540,5540,0
20240619,203100,267132060,5540,5540,5540,5540,0
20240619,203000,267132060,5540,5540,5540,5540,0
20240619,202900,267132060,5540,5540,5540,5540,0
20240619,202800,267132060,5540,5540,5540,5540,0
20240619,202700,267132060,5540,5540,5540,5540,0
20240619,202600,267132060,5540,5540,5540,5540,0
20240619,202500,267132060,5540,5540,5540,5540,0
20240619,202400,267132060,5540,5540,5540,5540,0
20240619,202300,267132060,5540,5540,5540,5540,0
20240619,202200,267132060,5540,5540,5540,5540,0
20240619,202100,267132060,5540,5540,5540,5540,0
20240619,202000,267132060,5540,5540,5540,5540,0
20240619,201900,267132060,5540,5540,5540,5540,0
20240619,201800,267132060,5540,5540,5540,5540,0
20240619,201700,267132060,5540,5540,5540,5540,0
20240619,201600,267132060,5540,5540,5540,5540,0
20240619,201500,267132060,5540,5540,5540,5540,0
20240619,201400,267132060,5540,5540,5540,5540,0
20240619,201300,267132060,5540,5540,5540,5540,0
20240619,201200,267132060,5540,5540,5540,5540,0
20240619,201100,267132060,5540,5540,5540,5540,0
20240619,201000,267132060,5540,5540,5540,5540,0
20240619,200900,267132060,5540,5540,5540,5540,370
20240619,200800,267132060,5540,5540,5540,5540,0
20240619,200700,267132060,5540,5540,5540,5540,0
20240619,200600,267132060,5540,5540,5540,5540,0
20240619,200500,267132060,5540,5540,5540,5540,0
20240619,200400,267132060,5540,5540,5540,5540,0
20240619,200300,267132060,5540,5540,5540,5540,0
20240619,200200,267132060,5540,5540,5540,5540,0
20240619,200100,267132060,5540,5540,5540,5540,0
20240619,200000,267132060,5540,5540,5540,5540,0
20240619,195900,267132060,5540,5540,5540,5540,0
20240619,195800,267132060,5540,5540,5540,5540,0
20240619,195700,267132060,5540,5540,5540,5540,0
20240619,195600,267132060,5540,5540,5540,5540,0
20240619,195500,267132060,5540,5540,5540,5540,0
20240619,195400,267132060,5540,5540,5540,5540,0
20240619,195300,267132060,5540,5540,5540,5540,0
20240619,195200,267132060,5540,5540,5540,5540,0
20240619,195100,267132060,5540,5540,5540,5540,0
20240619,195000,267132060,5540,5540,5540,5540,0
20240619,194900,267132060,5540,5540,5540,5540,0
20240619,194800,267132060,5540,5540,5540,5540,0
20240619,194700,267132060,5540,5540,5540,5540,0
20240619,194600,267132060,5540,5540,5540,5540,0
20240619,194500,267132060,5540,5540,5540,5540,0
20240619,194400,267132060,5540,5540,5540,5540,0
20240619,194300,267132060,5540,5540,5540,5540,0
20240619,194200,267132060,5540,5540,5540,5540,0
20240619,194100,267132060,5540,5540,5540,5540,0
20240619,194000,267132060,5540,5540,5540,5540,0
20240619,193900,267132060,5540,5540,5540,5540,370
20240619,193800,267132060,5540,5540,5540,5540,0
20240619,193700,267132060,5540,5540,5540,5540,0
20240619,193600,267132060,5540,5540,5540,5540,0
20240619,193500,267132060,5540,5540,5540,5540,0
20240619,193400,267132060,5540,5540,5540,5540,0
20240619,193300,267132060,5540,5540,5540,5540,0
20240619,193200,267132060,5540,5540,5540,5540,0
20240619,193100,267132060,5540,5540,5540,5540,0
20240619,193000,267132060,5540,5540,5540,5540,0
20240619,192900,267132060,5540,5540,5540,5540,0
20240619,192800,267132060,5540,5540,5540,5540,0
20240619,192700,267132060,5540,5540,5540,5540,0
20240619,192600,267132060,5540,5540,5540,5540,0
20240619,192500,267132060,5540,5540,5540,5540,0
20240619,192400,267132060,5540,5540,5540,5540,0
20240619,192300,267132060,5540,5540,5540,5540,0
20240619,192200,267132060,5540,5540,5540,5540,0
20240619,192100,267132060,5540,5540,5540,5540,0
20240619,192000,267132060,5540,5540,5540,5540,0
20240619,191900,267132060,5540,5540,5540,5540,0
20240619,191800,267132060,5540,5540,5540,5540,0
20240619,191700,267132060,5540,5540,5540,5540,0
20240619,191600,267132060,5540,5540,5540,5540,0
20240619,191500,267132060,5540,5540,5540,5540,0
20240619,191400,267132060,5540,5540,5540,5540,0
20240619,191300,267132060,5540,5540,5540,5540,0
20240619,191200,267132060,5540,5540,5540,5540,0
20240619,191100,267132060,5540,5540,5540,5540,0
20240619,191000,267132060,5540,5540,5540,5540,0
20240619,190900,267132060,5540,5540,5540,5540,370
20240619,190800,267132060,5540,5540,5540,5540,0
20240619,190700,267132060,5540,5540,5540,5540,0
20240619,190600,267132060,5540,5540,5540,5540,0
20240619,190500,267132060,5540,5540,5540,5540,0
20240619,190400,267132060,5540,5540,5540,5540,0
20240619,190300,267132060,5540,5540,5540,5540,0
20240619,190200,267132060,5540,5540,5540,5540,0
20240619,190100,267132060,5540,5540,5540,5540,0
20240619,190000,267132060,5540,5540,5540,5540,0
20240619,185900,267132060,5540,5540,5540,5540,0
20240619,185800,267132060,5540,5540,5540,5540,0
20240619,185700,267132060,5540,5540,5540,5540,0
20240619,185600,267132060,5540,5540,5540,5540,0
20240619,185500,267132060,5540,5540,5540,5540,0
20240619,185400,267132060,5540,5540,5540,5540,0
20240619,185300,267132060,5540,5540,5540,5540,0
20240619,185200,267132060,5540,5540,5540,5540,0
20240619,185100,267132060,5540,5540,5540,5540,0
20240619,185000,267132060,5540,5540,5540,5540,0
20240619,184900,267132060,5540,5540,5540,5540,0
20240619,184800,267132060,5540,5540,5540,5540,0
20240619,184700,267132060,5540,5540,5540,5540,0
20240619,184600,267132060,5540,5540,5540,5540,0
20240619,184500,267132060,5540,5540,5540,5540,0
20240619,184400,267132060,5540,5540,5540,5540,0
20240619,184300,267132060,5540,5540,5540,5540,0
20240619,184200,267132060,5540,5540,5540,5540,0
20240619,184100,267132060,5540,5540,5540,5540,0
20240619,184000,267132060,5540,5540,5540,5540,0
20240619,183900,267132060,5540,5540,5540,5540,370
20240619,183800,267132060,5540,5540,5540,5540,0
20240619,183700,267132060,5540,5540,5540,5540,0
20240619,183600,267132060,5540,5540,5540,5540,0
20240619,183500,267132060,5540,5540,5540,5540,0
20240619,183400,267132060,5540,5540,5540,5540,0
20240619,183300,267132060,5540,5540,5540,5540,0
20240619,183200,267132060,5540,5540,5540,5540,0
20240619,183100,267132060,5540,5540,5540,5540,0
20240619,183000,267132060,5540,5540,5540,5540,0
20240619,182900,267132060,5540,5540,5540,5540,0
20240619,182800,267132060,5540,5540,5540,5540,0
20240619,182700,267132060,5540,5540,5540,5540,0
20240619,182600,267132060,5540,5540,5540,5540,0
20240619,182500,267132060,5540,5540,5540,5540,0
20240619,182400,267132060,5540,5540,5540,5540,0
20240619,182300,267132060,5540,5540,5540,5540,0
20240619,182200,267132060,5540,5540,5540,5540,0
20240619,182100,267132060,5540,5540,5540,5540,0
20240619,182000,267132060,5540,5540,5540,5540,0
20240619,181900,267132060,5540,5540,5540,5540,0
20240619,181800,267132060,5540,5540,5540,5540,0
20240619,181700,267132060,5540,5540,5540,5540,0
20240619,181600,267132060,5540,5540,5540,5540,0
20240619,181500,267132060,5540,5540,5540,5540,0
20240619,181400,267132060,5540,5540,5540,5540,0
20240619,181300,267132060,5540,5540,5540,5540,0
20240619,181200,267132060,5540,5540,5540,5540,0
20240619,181100,267132060,5540,5540,5540,5540,0
20240619,181000,267132060,5540,5540,5540,5540,0
20240619,180900,267132060,5540,5540,5540,5540,370
20240619,180800,267132060,5540,5540,5540,5540,0
20240619,180700,267132060,5540,5540,5540,5540,0
20240619,180600,267132060,5540,5540,5540,5540,0
20240619,180500,267132060,5540,5540,5540,5540,0
20240619,180400,267132060,5540,5540,5540,5540,0
20240619,180300,267132060,5540,5540,5540,5540,0
20240619,180200,267132060,5540,5540,5540,5540,0
20240619,180100,267132060,5540,5540,5540,5540,0
20240619,180000,267132060,5540,5540,5540,5540,0
20240619,175900,267132060,5540,5540,5540,5540,0
20240619,175800,267132060,5540,5540,5540,5540,0
20240619,175700,267132060,5540,5540,5540,5540,0
20240619,175600,267132060,5540,5540,5540,5540,0
20240619,175500,267132060,5540,5540,5540,5540,0
20240619,175400,267132060,5540,5540,5540,5540,0
20240619,175300,267132060,5540,5540,5540,5540,0
20240619,175200,267132060,5540,5540,5540,5540,0
20240619,175100,267132060,5540,5540,5540,5540,0
20240619,175000,267132060,5540,5540,5540,5540,0
20240619,174900,267132060,5540,5540,5540,5540,0
20240619,174800,267132060,5540,5540,5540,5540,0
20240619,174700,267132060,5540,5540,5540,5540,0
20240619,174600,267132060,5540,5540,5540,5540,0
20240619,174500,267132060,5540,5540,5540,5540,0
20240619,174400,267132060,5540,5540,5540,5540,0
20240619,174300,267132060,5540,5540,5540,5540,0
20240619,174200,267132060,5540,5540,5540,5540,0
20240619,174100,267132060,5540,5540,5540,5540,0
20240619,174000,267132060,5540,5540,5540,5540,0
20240619,173900,267132060,5540,5540,5540,5540,370
20240619,173800,267132060,5540,5540,5540,5540,0
20240619,173700,267132060,5540,5540,5540,5540,0
20240619,173600,267132060,5540,5540,5540,5540,0
20240619,173500,267132060,5540,5540,5540,5540,0
20240619,173400,267132060,5540,5540,5540,5540,0
20240619,173300,267132060,5540,5540,5540,5540,0
20240619,173200,267132060,5540,5540,5540,5540,0
20240619,173100,267132060,5540,5540,5540,5540,0
20240619,173000,267132060,5540,5540,5540,5540,0
20240619,172900,267132060,5540,5540,5540,5540,0
20240619,172800,267132060,5540,5540,5540,5540,0
20240619,172700,267132060,5540,5540,5540,5540,0
20240619,172600,267132060,5540,5540,5540,5540,0
20240619,172500,267132060,5540,5540,5540,5540,0
20240619,172400,267132060,5540,5540,5540,5540,0
20240619,172300,267132060,5540,5540,5540,5540,0
20240619,172200,267132060,5540,5540,5540,5540,0
20240619,172100,267132060,5540,5540,5540,5540,0
20240619,172000,267132060,5540,5540,5540,5540,0
20240619,171900,267132060,5540,5540,5540,5540,0
20240619,171800,267132060,5540,5540,5540,5540,0
20240619,171700,267132060,5540,5540,5540,5540,0
20240619,171600,267132060,5540,5540,5540,5540,0
20240619,171500,267132060,5540,5540,5540,5540,0
20240619,171400,267132060,5540,5540,5540,5540,0
20240619,171300,267132060,5540,5540,5540,5540,0
20240619,171200,267132060,5540,5540,5540,5540,0
20240619,171100,267132060,5540,5540,5540,5540,0
20240619,171000,267132060,5540,5540,5540,5540,0
20240619,170900,267132060,5540,5540,5540,5540,370
20240619,170800,267132060,5540,5540,5540,5540,0
20240619,170700,267132060,5540,5540,5540,5540,0
20240619,170600,267132060,5540,5540,5540,5540,0
20240619,170500,267132060,5540,5540,5540,5540,0
20240619,170400,267132060,5540,5540,5540,5540,0
20240619,170300,267132060,5540,5540,5540,5540,0
20240619,170200,267132060,5540,5540,5540,5540,0
20240619,170100,267132060,5540,5540,5540,5540,0
20240619,170000,267132060,5540,5540,5540,5540,0
20240619,165900,267132060,5540,5540,5540,5540,0
20240619,165800,267132060,5540,5540,5540,5540,0
20240619,165700,267132060,5540,5540,5540,5540,0
20240619,165600,267132060,5540,5540,5540,5540,0
20240619,165500,267132060,5540,5540,5540,5540,0
20240619,165400,267132060,5540,5540,5540,5540,0
20240619,165300,267132060,5540,5540,5540,5540,0
20240619,165200,267132060,5540,5540,5540,5540,0
20240619,165100,267132060,5540,5540,5540,5540,0
20240619,165000,267132060,5540,5540,5540,5540,0
20240619,164900,267132060,5540,5540,5540,5540,0
20240619,164800,267132060,5540,5540,5540,5540,0
20240619,164700,267132060,5540,5540,5540,5540,0
20240619,164600,267132060,5540,5540,5540,5540,0
20240619,164500,267132060,5540,5540,5540,5540,0
20240619,164400,267132060,5540,5540,5540,5540,0
20240619,164300,267132060,5540,5540,5540,5540,0
20240619,164200,267132060,5540,5540,5540,5540,0
20240619,164100,267132060,5540,5540,5540,5540,0
20240619,164000,267132060,5540,5540,5540,5540,0
20240619,163900,267132060,5540,5540,5540,5540,370
20240619,163800,267132060,5540,5540,5540,5540,0
20240619,163700,267132060,5540,5540,5540,5540,0
20240619,163600,267132060,5540,5540,5540,5540,0
20240619,163500,267132060,5540,5540,5540,5540,0
20240619,163400,267132060,5540,5540,5540,5540,0
20240619,163300,267132060,5540,5540,5540,5540,0
20240619,163200,267132060,5540,5540,5540,5540,0
20240619,163100,267132060,5540,5540,5540,5540,0
20240619,163000,267132060,5540,5540,5540,5540,0
20240619,162900,267132060,5540,5540,5540,5540,0
20240619,162800,267132060,5540,5540,5540,5540,0
20240619,162700,267132060,5540,5540,5540,5540,0
20240619,162600,267132060,5540,5540,5540,5540,0
20240619,162500,267132060,5540,5540,5540,5540,0
20240619,162400,267132060,5540,5540,5540,5540,0
20240619,162300,267132060,5540,5540,5540,5540,0
20240619,162200,267132060,5540,5540,5540,5540,0
20240619,162100,267132060,5540,5540,5540,5540,0
20240619,162000,267132060,5540,5540,5540,5540,0
20240619,161900,267132060,5540,5540,5540,5540,0
20240619,161800,267132060,5540,5540,5540,5540,0
20240619,161700,267132060,5540,5540,5540,5540,0
20240619,161600,267132060,5540,5540,5540,5540,0
20240619,161500,267132060,5540,5540,5540,5540,0
20240619,161400,267132060,5540,5540,5540,5540,0
20240619,161300,267132060,5540,5540,5540,5540,0
20240619,161200,267132060,5540,5540,5540,5540,0
20240619,161100,267132060,5540,5540,5540,5540,0
20240619,161000,267132060,5540,5540,5540,5540,0
20240619,160900,267132060,5540,5540,5540,5540,370
20240619,160800,267132060,5540,5540,5540,5540,0
20240619,160700,267132060,5540,5540,5540,5540,0
20240619,160600,267132060,5540,5540,5540,5540,0
20240619,160500,267132060,5540,5540,5540,5540,0
20240619,160400,267132060,5540,5540,5540,5540,0
20240619,160300,267132060,5540,5540,5540,5540,0
20240619,160200,267132060,5540,5540,5540,5540,0
20240619,160100,267132060,5540,5540,5540,5540,0
20240619,160000,267132060,5540,5540,5540,5540,0
20240619,155900,267132060,5540,5540,5540,5540,0
20240619,155800,267132060,5540,5540,5540,5540,0
20240619,155700,267132060,5540,5540,5540,5540,0
20240619,155600,267132060,5540,5540,5540,5540,0
20240619,155500,267132060,5540,5540,5540,5540,0
20240619,155400,267132060,5540,5540,5540,5540,0
20240619,155300,267132060,5540,5540,5540,5540,0
20240619,155200,267132060,5540,5540,5540,5540,0
20240619,155100,267132060,5540,5540,5540,5540,0
20240619,155000,267132060,5540,5540,5540,5540,0
20240619,154900,267132060,5540,5540,5540,5540,0
20240619,154800,267132060,5540,5540,5540,5540,0
20240619,154700,267132060,5540,5540,5540,5540,0
20240619,154600,267132060,5540,5540,5540,5540,0
20240619,154500,267132060,5540,5540,5540,5540,0
20240619,154400,267132060,5540,5540,5540,5540,0
20240619,154300,267132060,5540,5540,5540,5540,0
20240619,154200,267132060,5540,5540,5540,5540,0
20240619,154100,267132060,5540,5540,5540,5540,0
20240619,154000,267132060,5540,5540,5540,5540,0
20240619,153900,267132060,5540,5540,5540,5540,370
20240619,153800,267132060,5540,5540,5540,5540,0
20240619,153700,267132060,5540,5540,5540,5540,0
20240619,153600,267132060,5540,5540,5540,5540,0
20240619,153500,267132060,5540,5540,5540,5540,0
20240619,153400,267132060,5540,5540,5540,5540,0
20240619,153300,267132060,5540,5540,5540,5540,0
20240619,153200,267132060,5540,5540,5540,5540,0
20240619,153100,267132060,5540,5540,5540,5540,0
20240619,153000,267132060,5540,5540,5540,5540,370
20240619,152900,265082260,5540,5540,5540,5540,0
20240619,152800,265082260,5540,5540,5540,5540,0
20240619,152700,265082260,5540,5540,5540,5540,0
20240619,152600,265082260,5540,5540,5540,5540,0
20240619,152500,265082260,5540,5540,5540,5540,0
20240619,152400,265082260,5540,5540,5540,5540,0
20240619,152300,265082260,5540,5540,5540,5540,0
20240619,152200,265082260,5540,5540,5540,5540,0
20240619,152100,265082260,5540,5540,5540,5540,0
20240619,152000,265082260,5540,5540,5540,5540,0
20240619,151900,265082260,5540,5550,5590,5540,69
20240619,151800,264699490,5550,5540,5550,5540,25
20240619,151700,264560970,5550,5550,5550,5550,14
20240619,151600,264483270,5550,5550,5550,5550,10
20240619,151500,264427770,5550,5550,5550,5550,31
20240619,151400,264255720,5550,5540,5550,5530,137
20240619,151300,263497560,5550,5550,5550,5550,0
20240619,151200,263497560,5550,5540,5550,5540,23
20240619,151100,263370010,5550,5550,5550,5540,44
20240619,151000,263126010,5550,5540,5550,5540,494
20240619,150900,260389200,5540,5540,5540,5540,0
20240619,150800,260389200,5540,5540,5540,5540,5
20240619,150700,260361500,5540,5540,5540,5540,5
20240619,150600,260333800,5540,5540,5540,5540,380
20240619,150500,258228600,5550,5570,5570,5550,828
20240619,150400,253627940,5570,5580,5580,5570,6
20240619,150300,253594510,5580,5580,5580,5580,0
20240619,150200,253594510,5580,5580,5580,5580,10
20240619,150100,253538710,5580,5580,5580,5580,0
20240619,150000,253538710,5580,5580,5580,5580,10
20240619,145900,253482910,5580,5580,5580,5580,0
20240619,145800,253482910,5580,5570,5580,5570,6
20240619,145700,253449480,5570,5570,5570,5570,164
20240619,145600,252536000,5560,5560,5560,5560,10
20240619,145500,252480400,5570,5570,5570,5570,110
20240619,145400,251867700,5570,5570,5570,5570,30
20240619,145300,251700600,5590,5590,5590,5590,0
20240619,145200,251700600,5590,5590,5590,5590,0
20240619,145100,251700600,5590,5590,5590,5590,0
20240619,145000,251700600,5590,5590,5590,5590,2
20240619,144900,251689420,5590,5590,5590,5590,0
20240619,144800,251689420,5590,5590,5590,5590,0
20240619,144700,251689420,5590,5590,5590,5590,8
20240619,144600,251644700,5580,5590,5590,5580,212
20240619,144500,250461650,5590,5590,5590,5590,0
20240619,144400,250461650,5590,5590,5590,5590,0
20240619,144300,250461650,5590,5590,5590,5590,1
20240619,144200,250456060,5590,5580,5590,5580,38
20240619,144100,250244010,5580,5580,5580,5580,0
20240619,144000,250244010,5580,5580,5580,5580,0
20240619,143900,250244010,5580,5580,5580,5580,0
20240619,143800,250244010,5580,5580,5580,5580,68
20240619,143700,249864570,5590,5590,5590,5590,0
20240619,143600,249864570,5590,5590,5590,5590,0
20240619,143500,249864570,5590,5590,5590,5590,0
20240619,143400,249864570,5590,5590,5590,5590,0
20240619,143300,249864570,5590,5590,5590,5590,0
20240619,143200,249864570,5590,5590,5590,5590,0
20240619,143100,249864570,5590,5590,5590,5590,200
20240619,143000,248746570,5590,5570,5590,5570,100
20240619,142900,248189180,5570,5580,5580,5570,433
20240619,142800,245775540,5580,5580,5580,5580,0
20240619,142700,245775540,5580,5580,5580,5580,0
20240619,142600,245775540,5580,5580,5580,5580,96
20240619,142500,245239860,5580,5580,5580,5580,120
20240619,142400,244570260,5580,5580,5580,5580,64
20240619,142300,244213140,5570,5570,5570,5570,50
20240619,142200,243934640,5570,5570,5570,5570,215
20240619,142100,242737090,5560,5560,5560,5560,369
20240619,142000,240685450,5560,5560,5560,5560,0
20240619,141900,240685450,5560,5560,5560,5560,0
20240619,141800,240685450,5560,5560,5560,5560,0
20240619,141700,240685450,5560,5550,5560,5550,184
20240619,141600,239663250,5550,5550,5550,5550,200
20240619,141500,238553250,5550,5550,5550,5550,405
20240619,141400,236305500,5550,5550,5550,5550,0
20240619,141300,236305500,5550,5550,5550,5550,30
20240619,141200,236139000,5540,5540,5540,5540,137
20240619,141100,235380020,5530,5550,5550,5530,7
20240619,141000,235341290,5530,5530,5530,5530,0
20240619,140900,235341290,5530,5530,5530,5530,0
20240619,140800,235341290,5530,5530,5530,5530,70
20240619,140700,234954190,5560,5560,5560,5560,0
20240619,140600,234954190,5560,5560,5560,5560,26
20240619,140500,234809630,5530,5560,5560,5530,34
20240619,140400,234620800,5540,5550,5550,5540,225
20240619,140300,233372800,5560,5560,5560,5560,11
20240619,140200,233311640,5570,5570,5570,5570,0
20240619,140100,233311640,5570,5570,5570,5570,1
20240619,140000,233306070,5570,5570,5570,5570,1
20240619,135900,233300500,5580,5580,5580,5580,0
20240619,135800,233300500,5580,5580,5580,5580,7
20240619,135700,233261440,5580,5580,5580,5580,0
20240619,135600,233261440,5580,5580,5580,5580,0
20240619,135500,233261440,5580,5580,5580,5580,2
20240619,135400,233250280,5580,5580,5580,5580,2
20240619,135300,233239120,5590,5590,5590,5590,0
20240619,135200,233239120,5590,5590,5590,5590,0
20240619,135100,233239120,5590,5590,5590,5590,0
20240619,135000,233239120,5590,5590,5590,5590,0
20240619,134900,233239120,5590,5590,5590,5590,0
20240619,134800,233239120,5590,5590,5590,5590,0
20240619,134700,233239120,5590,5590,5590,5590,0
20240619,134600,233239120,5590,5590,5590,5590,1
20240619,134500,233233530,5560,5560,5560,5560,1
20240619,134400,233227970,5550,5550,5550,5550,40
20240619,134300,233005970,5540,5540,5540,5540,0
20240619,134200,233005970,5540,5540,5540,5540,74
20240619,134100,232596010,5540,5550,5550,5540,301
20240619,134000,230925470,5540,5540,5540,5540,0
20240619,133900,230925470,5540,5540,5540,5540,2
20240619,133800,230914390,5540,5540,5540,5540,516
20240619,133700,228055750,5540,5540,5540,5540,0
20240619,133600,228055750,5540,5540,5540,5540,0
20240619,133500,228055750,5540,5540,5540,5540,0
20240619,133400,228055750,5540,5540,5540,5540,100
20240619,133300,227501750,5540,5540,5540,5540,1
20240619,133200,227496210,5540,5540,5540,5540,0
20240619,133100,227496210,5540,5540,5540,5540,0
20240619,133000,227496210,5540,5540,5540,5540,0
20240619,132900,227496210,5540,5540,5540,5540,1
20240619,132800,227490670,5540,5540,5540,5540,0
20240619,132700,227490670,5540,5540,5540,5540,0
20240619,132600,227490670,5540,5540,5540,5540,0
20240619,132500,227490670,5540,5540,5540,5540,0
20240619,132400,227490670,5540,5530,5540,5530,65
20240619,132300,227131210,5540,5530,5540,5530,6
20240619,132200,227098020,5530,5530,5530,5530,0
20240619,132100,227098020,5530,5530,5530,5530,2
20240619,132000,227086960,5530,5530,5530,5530,0
20240619,131900,227086960,5530,5530,5530,5530,0
20240619,131800,227086960,5530,5530,5530,5530,19
20240619,131700,226981890,5530,5530,5530,5530,0
20240619,131600,226981890,5530,5530,5530,5530,20
20240619,131500,226871290,5530,5530,5530,5530,0
20240619,131400,226871290,5530,5510,5530,5510,48
20240619,131300,226605870,5530,5530,5530,5530,160
20240619,131200,225721070,5520,5520,5520,5520,2
20240619,131100,225710030,5520,5520,5520,5520,20
20240619,131000,225599630,5510,5510,5510,5510,3
20240619,130900,225583100,5510,5510,5510,5510,0
20240619,130800,225583100,5510,5510,5510,5510,0
20240619,130700,225583100,5510,5510,5510,5510,0
20240619,130600,225583100,5510,5510,5510,5510,0
20240619,130500,225583100,5510,5520,5520,5510,201
20240619,130400,224473590,5520,5510,5520,5510,470
20240619,130300,221882890,5510,5510,5510,5510,551
20240619,130200,218846880,5530,5530,5530,5530,0
20240619,130100,218846880,5530,5530,5530,5530,0
20240619,130000,218846880,5530,5530,5530,5530,1
20240619,125900,218841350,5530,5530,5530,5530,0
20240619,125800,218841350,5530,5530,5530,5530,0
20240619,125700,218841350,5530,5530,5530,5530,1
20240619,125600,218835820,5510,5510,5510,5510,75
20240619,125500,218422570,5520,5520,5520,5520,37
20240619,125400,218218330,5530,5530,5530,5530,0
20240619,125300,218218330,5530,5530,5530,5530,0
20240619,125200,218218330,5530,5530,5530,5530,0
20240619,125100,218218330,5530,5530,5530,5530,1
20240619,125000,218212800,5520,5520,5520,5520,1
20240619,124900,218207280,5520,5530,5530,5520,305
20240619,124800,216523630,5530,5530,5530,5530,0
20240619,124700,216523630,5530,5530,5530,5530,1
20240619,124600,216518100,5520,5520,5520,5520,0
20240619,124500,216518100,5520,5520,5520,5520,184
20240619,124400,215502420,5520,5520,5520,5520,0
20240619,124300,215502420,5520,5510,5520,5510,6
20240619,124200,215469350,5510,5510,5510,5510,14
20240619,124100,215392210,5510,5510,5510,5510,225
20240619,124000,214152460,5520,5520,5520,5520,0
20240619,123900,214152460,5520,5520,5520,5520,512
20240619,123800,211326220,5530,5530,5530,5530,1
20240619,123700,211320690,5530,5530,5530,5530,3
20240619,123600,211304100,5530,5530,5530,5530,24
20240619,123500,211171380,5520,5520,5520,5520,259
20240619,123400,209741700,5520,5520,5530,5520,231
20240619,123300,208466570,5520,5520,5520,5520,0
20240619,123200,208466570,5520,5520,5520,5520,0
20240619,123100,208466570,5520,5520,5520,5520,1
20240619,123000,208461050,5520,5520,5520,5520,1
20240619,122900,208455530,5520,5520,5520,5520,1
20240619,122800,208450010,5520,5520,5520,5520,322
20240619,122700,206672570,5540,5540,5540,5540,0
20240619,122600,206672570,5540,5540,5540,5540,0
20240619,122500,206672570,5540,5540,5540,5540,11
20240619,122400,206611630,5540,5540,5540,5540,0
20240619,122300,206611630,5540,5540,5540,5540,1
20240619,122200,206606090,5510,5510,5510,5510,0
20240619,122100,206606090,5510,5510,5510,5510,0
20240619,122000,206606090,5510,5510,5510,5510,0
20240619,121900,206606090,5510,5510,5510,5510,0
20240619,121800,206606090,5510,5510,5510,5510,0
20240619,121700,206606090,5510,5510,5510,5510,14
20240619,121600,206528950,5550,5550,5550,5550,0
20240619,121500,206528950,5550,5550,5550,5550,0
20240619,121400,206528950,5550,5530,5550,5510,1235
20240619,121300,199714940,5520,5520,5520,5520,0
20240619,121200,199714940,5520,5520,5520,5520,6
20240619,121100,199681820,5520,5520,5520,5520,0
20240619,121000,199681820,5520,5520,5520,5520,0
20240619,120900,199681820,5520,5520,5520,5520,1
20240619,120800,199676300,5520,5540,5540,5520,500
20240619,120700,196912680,5530,5530,5530,5530,2
20240619,120600,196901620,5550,5550,5550,5550,50
20240619,120500,196624120,5550,5550,5550,5550,20
20240619,120400,196513120,5550,5550,5550,5550,0
20240619,120300,196513120,5550,5550,5550,5550,0
20240619,120200,196513120,5550,5550,5550,5550,5
20240619,120100,196485370,5550,5540,5550,5540,100
20240619,120000,195930380,5530,5530,5530,5530,0
20240619,115900,195930380,5530,5530,5530,5530,0
20240619,115800,195930380,5530,5530,5530,5530,271
20240619,115700,194431750,5530,5530,5530,5530,0
20240619,115600,194431750,5530,5530,5530,5530,0
20240619,115500,194431750,5530,5530,5530,5530,0
20240619,115400,194431750,5530,5530,5530,5530,0
20240619,115300,194431750,5530,5530,5530,5530,1
20240619,115200,194426220,5530,5530,5530,5530,0
20240619,115100,194426220,5530,5530,5530,5530,0
20240619,115000,194426220,5530,5530,5530,5530,0
20240619,114900,194426220,5530,5530,5530,5530,88
20240619,114800,193939580,5530,5530,5530,5530,0
20240619,114700,193939580,5530,5530,5530,5530,0
20240619,114600,193939580,5530,5530,5530,5530,48
20240619,114500,193674140,5530,5530,5530,5530,12
20240619,114400,193607780,5530,5530,5530,5530,300
20240619,114300,191948780,5530,5530,5530,5530,0
20240619,114200,191948780,5530,5530,5530,5530,300
20240619,114100,190289780,5530,5530,5530,5530,1
20240619,114000,190284250,5530,5530,5530,5530,140
20240619,113900,189510050,5530,5530,5530,5530,0
20240619,113800,189510050,5530,5530,5530,5530,1
20240619,113700,189504520,5530,5530,5530,5530,0
20240619,113600,189504520,5530,5530,5530,5530,15
20240619,113500,189421570,5530,5530,5530,5530,1
20240619,113400,189416040,5530,5530,5530,5530,0
20240619,113300,189416040,5530,5530,5530,5530,2
20240619,113200,189404980,5510,5510,5510,5510,0
20240619,113100,189404980,5510,5510,5510,5510,45
20240619,113000,189157030,5530,5510,5530,5510,19
20240619,112900,189052230,5520,5520,5520,5520,0
20240619,112800,189052230,5520,5520,5520,5520,135
20240619,112700,188307030,5520,5520,5520,5510,158
20240619,112600,187436060,5510,5520,5520,5510,288
20240619,112500,185848850,5530,5530,5530,5530,0
20240619,112400,185848850,5530,5530,5530,5500,523
20240619,112300,182971010,5510,5530,5530,5510,401
20240619,112200,180760930,5520,5520,5520,5520,0
20240619,112100,180760930,5520,5520,5520,5520,200
20240619,112000,179656930,5520,5520,5520,5520,101
20240619,111900,179099410,5530,5510,5530,5510,832
20240619,111800,174515070,5520,5520,5520,5520,592
20240619,111700,171247230,5530,5530,5530,5530,19
20240619,111600,171142160,5550,5530,5550,5530,280
20240619,111500,169591740,5530,5530,5530,5530,96
20240619,111400,169060860,5530,5530,5530,5530,83
20240619,111300,168601870,5540,5540,5540,5540,1
20240619,111200,168596330,5550,5550,5550,5550,1
20240619,111100,168590780,5550,5550,5550,5550,0
20240619,111000,168590780,5550,5550,5550,5550,19
20240619,110900,168485330,5550,5550,5550,5550,10
20240619,110800,168429830,5550,5550,5550,5550,0
20240619,110700,168429830,5550,5550,5550,5550,50
20240619,110600,168152330,5550,5550,5550,5550,3
20240619,110500,168135680,5560,5550,5560,5550,3
20240619,110400,168119020,5520,5520,5520,5520,0
20240619,110300,168119020,5520,5520,5520,5520,0
20240619,110200,168119020,5520,5530,5530,5520,120
20240619,110100,167456060,5530,5530,5530,5530,0
20240619,110000,167456060,5530,5540,5550,5530,270
20240619,105900,165958970,5530,5530,5530,5530,0
20240619,105800,165958970,5530,5530,5530,5530,110
20240619,105700,165350670,5530,5560,5560,5530,31
20240619,105600,165179210,5550,5550,5550,5550,2
20240619,105500,165168110,5550,5540,5550,5540,391
20240619,105400,162998560,5520,5520,5520,5520,0
20240619,105300,162998560,5520,5520,5530,5520,211
20240619,105200,161833660,5510,5510,5510,5510,0
20240619,105100,161833660,5510,5510,5510,5510,0
20240619,105000,161833660,5510,5530,5530,5510,682
20240619,104900,158074090,5530,5530,5530,5530,0
20240619,104800,158074090,5530,5530,5530,5530,1
20240619,104700,158068560,5530,5560,5560,5530,51
20240619,104600,157785330,5560,5560,5560,5560,1
20240619,104500,157779770,5550,5550,5550,5550,575
20240619,104400,154588520,5550,5520,5550,5520,218
20240619,104300,153385130,5550,5550,5550,5550,1
20240619,104200,153379580,5550,5550,5550,5550,10
20240619,104100,153324080,5550,5520,5560,5520,102
20240619,104000,152760970,5520,5520,5520,5520,100
20240619,103900,152208970,5560,5560,5560,5560,0
20240619,103800,152208970,5560,5550,5560,5550,223
20240619,103700,150970120,5550,5520,5550,5510,1076
20240619,103600,145041100,5510,5550,5550,5510,1283
20240619,103500,137956710,5570,5570,5570,5570,255
20240619,103400,136536360,5590,5590,5590,5590,1
20240619,103300,136530770,5570,5540,5570,5540,176
20240619,103200,135552310,5560,5560,5560,5560,271
20240619,103100,134045550,5560,5560,5560,5560,105
20240619,103000,133461750,5540,5540,5540,5540,500
20240619,102900,130691750,5540,5540,5540,5540,202
20240619,102800,129572670,5550,5540,5550,5540,356
20240619,102700,127600130,5540,5550,5550,5540,1153
20240619,102600,121204750,5550,5550,5550,5550,918
20240619,102500,116109850,5560,5560,5560,5560,216
20240619,102400,114908890,5560,5540,5560,5540,292
20240619,102300,113287820,5540,5590,5590,5540,3817
20240619,102200,92072080,5570,5590,5590,5570,298
20240619,102100,90410050,5580,5600,5600,5580,683
20240619,102000,86590210,5600,5600,5600,5600,3
20240619,101900,86573410,5610,5610,5610,5610,4
20240619,101800,86550970,5610,5610,5610,5610,5
20240619,101700,86522920,5610,5610,5610,5610,0
20240619,101600,86522920,5610,5610,5610,5610,100
20240619,101500,85961920,5620,5620,5620,5620,1
20240619,101400,85956300,5600,5600,5600,5600,6
20240619,101300,85922700,5600,5610,5610,5600,1645
20240619,101200,76706090,5610,5610,5610,5610,0
20240619,101100,76706090,5610,5610,5610,5610,15
20240619,101000,76621940,5630,5630,5630,5630,1
20240619,100900,76616310,5610,5630,5630,5610,52
20240619,100800,76323910,5630,5630,5630,5630,1
20240619,100700,76318280,5630,5630,5630,5630,1
20240619,100600,76312650,5600,5620,5630,5600,62
20240619,100500,75964470,5620,5620,5620,5610,73
20240619,100400,75554220,5610,5620,5620,5610,368
20240619,100300,73489730,5600,5610,5610,5600,1611
20240619,100200,64468090,5610,5610,5630,5600,540
20240619,100100,61441830,5610,5620,5620,5610,1000
20240619,100000,55829940,5630,5620,5630,5620,451
20240619,095900,53295310,5630,5630,5630,5630,17
20240619,095800,53199600,5620,5630,5630,5620,8
20240619,095700,53154590,5630,5640,5640,5630,334
20240619,095600,51274030,5640,5630,5640,5630,222
20240619,095500,50022470,5630,5630,5630,5630,10
20240619,095400,49966170,5640,5640,5640,5640,5
20240619,095300,49937970,5640,5650,5650,5640,268
20240619,095200,48426270,5640,5640,5640,5640,0
20240619,095100,48426270,5640,5650,5650,5640,8
20240619,095000,48381080,5650,5650,5650,5650,89
20240619,094900,47878230,5640,5650,5650,5640,20
20240619,094800,47765380,5630,5640,5640,5630,188
20240619,094700,46705350,5640,5650,5650,5640,100
20240619,094600,46141310,5650,5650,5650,5650,350
20240619,094500,44163810,5680,5680,5680,5680,0
20240619,094400,44163810,5680,5680,5680,5680,5
20240619,094300,44135410,5680,5680,5680,5680,0
20240619,094200,44135410,5680,5650,5680,5620,514
20240619,094100,41238580,5640,5640,5640,5640,0
20240619,094000,41238580,5640,5660,5660,5640,567
20240619,093900,38038300,5660,5700,5700,5660,1519
20240619,093800,29431970,5700,5720,5720,5700,21
20240619,093700,29312250,5700,5710,5710,5700,108
20240619,093600,28696370,5710,5710,5710,5710,0
20240619,093500,28696370,5710,5710,5710,5710,89
20240619,093400,28188180,5720,5720,5720,5720,100
20240619,093300,27616180,5730,5730,5730,5730,0
20240619,093200,27616180,5730,5730,5730,5730,0
20240619,093100,27616180,5730,5730,5730,5730,0
20240619,093000,27616180,5730,5730,5730,5730,0
20240619,092900,27616180,5730,5730,5730,5730,0
20240619,092800,27616180,5730,5730,5730,5730,0
20240619,092700,27616180,5730,5700,5730,5690,136
20240619,092600,26840960,5700,5740,5740,5680,1514
20240619,092500,18200880,5750,5750,5750,5750,78
20240619,092400,17752380,5760,5760,5760,5750,22
20240619,092300,17625670,5760,5760,5760,5760,50
20240619,092200,17337670,5760,5760,5760,5760,0
20240619,092100,17337670,5760,5760,5760,5760,0
20240619,092000,17337670,5760,5750,5760,5750,4
20240619,091900,17314660,5760,5760,5760,5760,1
20240619,091800,17308900,5750,5760,5760,5750,1251
20240619,091700,10115450,5760,5760,5760,5760,0
20240619,091600,10115450,5760,5760,5760,5760,0
20240619,091500,10115450,5760,5760,5760,5760,62
20240619,091400,9758330,5760,5760,5760,5760,20
20240619,091300,9643130,5760,5760,5760,5760,0
20240619,091200,9643130,5760,5760,5760,5760,0
20240619,091100,9643130,5760,5760,5760,5760,2
20240619,091000,9631610,5760,5760,5760,5760,1
20240619,090900,9625850,5740,5750,5750,5740,1055
20240619,090800,3559820,5760,5760,5760,5760,1
20240619,090700,3554060,5780,5780,5780,5780,0
20240619,090600,3554060,5780,5780,5780,5780,0
20240619,090500,3554060,5780,5720,5780,5720,57
20240619,090400,3227440,5780,5780,5780,5780,0
20240619,090300,3227440,5780,5720,5780,5720,302
20240619,090200,1497860,5800,5770,5800,5770,22
20240619,090100,1370890,5770,5760,5770,5760,51
20240619,090000,1077120,5760,5760,5760,5760,187