KissMeData/436610/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,213100,649028240,4670,4670,4670,4670,2027
20240619,213000,649028240,4670,4670,4670,4670,0
20240619,212900,649028240,4670,4670,4670,4670,0
20240619,212800,649028240,4670,4670,4670,4670,0
20240619,212700,649028240,4670,4670,4670,4670,0
20240619,212600,649028240,4670,4670,4670,4670,0
20240619,212500,649028240,4670,4670,4670,4670,0
20240619,212400,649028240,4670,4670,4670,4670,0
20240619,212300,649028240,4670,4670,4670,4670,0
20240619,212200,649028240,4670,4670,4670,4670,0
20240619,212100,649028240,4670,4670,4670,4670,0
20240619,212000,649028240,4670,4670,4670,4670,0
20240619,211900,649028240,4670,4670,4670,4670,0
20240619,211800,649028240,4670,4670,4670,4670,0
20240619,211700,649028240,4670,4670,4670,4670,0
20240619,211600,649028240,4670,4670,4670,4670,0
20240619,211500,649028240,4670,4670,4670,4670,0
20240619,211400,649028240,4670,4670,4670,4670,0
20240619,211300,649028240,4670,4670,4670,4670,0
20240619,211200,649028240,4670,4670,4670,4670,0
20240619,211100,649028240,4670,4670,4670,4670,0
20240619,211000,649028240,4670,4670,4670,4670,0
20240619,210900,649028240,4670,4670,4670,4670,0
20240619,210800,649028240,4670,4670,4670,4670,0
20240619,210700,649028240,4670,4670,4670,4670,0
20240619,210600,649028240,4670,4670,4670,4670,0
20240619,210500,649028240,4670,4670,4670,4670,0
20240619,210400,649028240,4670,4670,4670,4670,0
20240619,210300,649028240,4670,4670,4670,4670,0
20240619,210200,649028240,4670,4670,4670,4670,0
20240619,210100,649028240,4670,4670,4670,4670,2027
20240619,210000,649028240,4670,4670,4670,4670,0
20240619,205900,649028240,4670,4670,4670,4670,0
20240619,205800,649028240,4670,4670,4670,4670,0
20240619,205700,649028240,4670,4670,4670,4670,0
20240619,205600,649028240,4670,4670,4670,4670,0
20240619,205500,649028240,4670,4670,4670,4670,0
20240619,205400,649028240,4670,4670,4670,4670,0
20240619,205300,649028240,4670,4670,4670,4670,0
20240619,205200,649028240,4670,4670,4670,4670,0
20240619,205100,649028240,4670,4670,4670,4670,0
20240619,205000,649028240,4670,4670,4670,4670,0
20240619,204900,649028240,4670,4670,4670,4670,0
20240619,204800,649028240,4670,4670,4670,4670,0
20240619,204700,649028240,4670,4670,4670,4670,0
20240619,204600,649028240,4670,4670,4670,4670,0
20240619,204500,649028240,4670,4670,4670,4670,0
20240619,204400,649028240,4670,4670,4670,4670,0
20240619,204300,649028240,4670,4670,4670,4670,0
20240619,204200,649028240,4670,4670,4670,4670,0
20240619,204100,649028240,4670,4670,4670,4670,0
20240619,204000,649028240,4670,4670,4670,4670,0
20240619,203900,649028240,4670,4670,4670,4670,0
20240619,203800,649028240,4670,4670,4670,4670,0
20240619,203700,649028240,4670,4670,4670,4670,0
20240619,203600,649028240,4670,4670,4670,4670,0
20240619,203500,649028240,4670,4670,4670,4670,0
20240619,203400,649028240,4670,4670,4670,4670,0
20240619,203300,649028240,4670,4670,4670,4670,0
20240619,203200,649028240,4670,4670,4670,4670,0
20240619,203100,649028240,4670,4670,4670,4670,2027
20240619,203000,649028240,4670,4670,4670,4670,0
20240619,202900,649028240,4670,4670,4670,4670,0
20240619,202800,649028240,4670,4670,4670,4670,0
20240619,202700,649028240,4670,4670,4670,4670,0
20240619,202600,649028240,4670,4670,4670,4670,0
20240619,202500,649028240,4670,4670,4670,4670,0
20240619,202400,649028240,4670,4670,4670,4670,0
20240619,202300,649028240,4670,4670,4670,4670,0
20240619,202200,649028240,4670,4670,4670,4670,0
20240619,202100,649028240,4670,4670,4670,4670,0
20240619,202000,649028240,4670,4670,4670,4670,0
20240619,201900,649028240,4670,4670,4670,4670,0
20240619,201800,649028240,4670,4670,4670,4670,0
20240619,201700,649028240,4670,4670,4670,4670,0
20240619,201600,649028240,4670,4670,4670,4670,0
20240619,201500,649028240,4670,4670,4670,4670,0
20240619,201400,649028240,4670,4670,4670,4670,0
20240619,201300,649028240,4670,4670,4670,4670,0
20240619,201200,649028240,4670,4670,4670,4670,0
20240619,201100,649028240,4670,4670,4670,4670,0
20240619,201000,649028240,4670,4670,4670,4670,0
20240619,200900,649028240,4670,4670,4670,4670,0
20240619,200800,649028240,4670,4670,4670,4670,0
20240619,200700,649028240,4670,4670,4670,4670,0
20240619,200600,649028240,4670,4670,4670,4670,0
20240619,200500,649028240,4670,4670,4670,4670,0
20240619,200400,649028240,4670,4670,4670,4670,0
20240619,200300,649028240,4670,4670,4670,4670,0
20240619,200200,649028240,4670,4670,4670,4670,0
20240619,200100,649028240,4670,4670,4670,4670,2027
20240619,200000,649028240,4670,4670,4670,4670,0
20240619,195900,649028240,4670,4670,4670,4670,0
20240619,195800,649028240,4670,4670,4670,4670,0
20240619,195700,649028240,4670,4670,4670,4670,0
20240619,195600,649028240,4670,4670,4670,4670,0
20240619,195500,649028240,4670,4670,4670,4670,0
20240619,195400,649028240,4670,4670,4670,4670,0
20240619,195300,649028240,4670,4670,4670,4670,0
20240619,195200,649028240,4670,4670,4670,4670,0
20240619,195100,649028240,4670,4670,4670,4670,0
20240619,195000,649028240,4670,4670,4670,4670,0
20240619,194900,649028240,4670,4670,4670,4670,0
20240619,194800,649028240,4670,4670,4670,4670,0
20240619,194700,649028240,4670,4670,4670,4670,0
20240619,194600,649028240,4670,4670,4670,4670,0
20240619,194500,649028240,4670,4670,4670,4670,0
20240619,194400,649028240,4670,4670,4670,4670,0
20240619,194300,649028240,4670,4670,4670,4670,0
20240619,194200,649028240,4670,4670,4670,4670,0
20240619,194100,649028240,4670,4670,4670,4670,0
20240619,194000,649028240,4670,4670,4670,4670,0
20240619,193900,649028240,4670,4670,4670,4670,0
20240619,193800,649028240,4670,4670,4670,4670,0
20240619,193700,649028240,4670,4670,4670,4670,0
20240619,193600,649028240,4670,4670,4670,4670,0
20240619,193500,649028240,4670,4670,4670,4670,0
20240619,193400,649028240,4670,4670,4670,4670,0
20240619,193300,649028240,4670,4670,4670,4670,0
20240619,193200,649028240,4670,4670,4670,4670,0
20240619,193100,649028240,4670,4670,4670,4670,2027
20240619,193000,649028240,4670,4670,4670,4670,0
20240619,192900,649028240,4670,4670,4670,4670,0
20240619,192800,649028240,4670,4670,4670,4670,0
20240619,192700,649028240,4670,4670,4670,4670,0
20240619,192600,649028240,4670,4670,4670,4670,0
20240619,192500,649028240,4670,4670,4670,4670,0
20240619,192400,649028240,4670,4670,4670,4670,0
20240619,192300,649028240,4670,4670,4670,4670,0
20240619,192200,649028240,4670,4670,4670,4670,0
20240619,192100,649028240,4670,4670,4670,4670,0
20240619,192000,649028240,4670,4670,4670,4670,0
20240619,191900,649028240,4670,4670,4670,4670,0
20240619,191800,649028240,4670,4670,4670,4670,0
20240619,191700,649028240,4670,4670,4670,4670,0
20240619,191600,649028240,4670,4670,4670,4670,0
20240619,191500,649028240,4670,4670,4670,4670,0
20240619,191400,649028240,4670,4670,4670,4670,0
20240619,191300,649028240,4670,4670,4670,4670,0
20240619,191200,649028240,4670,4670,4670,4670,0
20240619,191100,649028240,4670,4670,4670,4670,0
20240619,191000,649028240,4670,4670,4670,4670,0
20240619,190900,649028240,4670,4670,4670,4670,0
20240619,190800,649028240,4670,4670,4670,4670,0
20240619,190700,649028240,4670,4670,4670,4670,0
20240619,190600,649028240,4670,4670,4670,4670,0
20240619,190500,649028240,4670,4670,4670,4670,0
20240619,190400,649028240,4670,4670,4670,4670,0
20240619,190300,649028240,4670,4670,4670,4670,0
20240619,190200,649028240,4670,4670,4670,4670,0
20240619,190100,649028240,4670,4670,4670,4670,2027
20240619,190000,649028240,4670,4670,4670,4670,0
20240619,185900,649028240,4670,4670,4670,4670,0
20240619,185800,649028240,4670,4670,4670,4670,0
20240619,185700,649028240,4670,4670,4670,4670,0
20240619,185600,649028240,4670,4670,4670,4670,0
20240619,185500,649028240,4670,4670,4670,4670,0
20240619,185400,649028240,4670,4670,4670,4670,0
20240619,185300,649028240,4670,4670,4670,4670,0
20240619,185200,649028240,4670,4670,4670,4670,0
20240619,185100,649028240,4670,4670,4670,4670,0
20240619,185000,649028240,4670,4670,4670,4670,0
20240619,184900,649028240,4670,4670,4670,4670,0
20240619,184800,649028240,4670,4670,4670,4670,0
20240619,184700,649028240,4670,4670,4670,4670,0
20240619,184600,649028240,4670,4670,4670,4670,0
20240619,184500,649028240,4670,4670,4670,4670,0
20240619,184400,649028240,4670,4670,4670,4670,0
20240619,184300,649028240,4670,4670,4670,4670,0
20240619,184200,649028240,4670,4670,4670,4670,0
20240619,184100,649028240,4670,4670,4670,4670,0
20240619,184000,649028240,4670,4670,4670,4670,0
20240619,183900,649028240,4670,4670,4670,4670,0
20240619,183800,649028240,4670,4670,4670,4670,0
20240619,183700,649028240,4670,4670,4670,4670,0
20240619,183600,649028240,4670,4670,4670,4670,0
20240619,183500,649028240,4670,4670,4670,4670,0
20240619,183400,649028240,4670,4670,4670,4670,0
20240619,183300,649028240,4670,4670,4670,4670,0
20240619,183200,649028240,4670,4670,4670,4670,0
20240619,183100,649028240,4670,4670,4670,4670,2027
20240619,183000,649028240,4670,4670,4670,4670,0
20240619,182900,649028240,4670,4670,4670,4670,0
20240619,182800,649028240,4670,4670,4670,4670,0
20240619,182700,649028240,4670,4670,4670,4670,0
20240619,182600,649028240,4670,4670,4670,4670,0
20240619,182500,649028240,4670,4670,4670,4670,0
20240619,182400,649028240,4670,4670,4670,4670,0
20240619,182300,649028240,4670,4670,4670,4670,0
20240619,182200,649028240,4670,4670,4670,4670,0
20240619,182100,649028240,4670,4670,4670,4670,0
20240619,182000,649028240,4670,4670,4670,4670,0
20240619,181900,649028240,4670,4670,4670,4670,0
20240619,181800,649028240,4670,4670,4670,4670,0
20240619,181700,649028240,4670,4670,4670,4670,0
20240619,181600,649028240,4670,4670,4670,4670,0
20240619,181500,649028240,4670,4670,4670,4670,0
20240619,181400,649028240,4670,4670,4670,4670,0
20240619,181300,649028240,4670,4670,4670,4670,0
20240619,181200,649028240,4670,4670,4670,4670,0
20240619,181100,649028240,4670,4670,4670,4670,0
20240619,181000,649028240,4670,4670,4670,4670,0
20240619,180900,649028240,4670,4670,4670,4670,0
20240619,180800,649028240,4670,4670,4670,4670,0
20240619,180700,649028240,4670,4670,4670,4670,0
20240619,180600,649028240,4670,4670,4670,4670,0
20240619,180500,649028240,4670,4670,4670,4670,0
20240619,180400,649028240,4670,4670,4670,4670,0
20240619,180300,649028240,4670,4670,4670,4670,0
20240619,180200,649028240,4670,4670,4670,4670,0
20240619,180100,649028240,4670,4670,4670,4670,2027
20240619,180000,649028240,4670,4670,4670,4670,0
20240619,175900,649028240,4670,4670,4670,4670,0
20240619,175800,649028240,4670,4670,4670,4670,0
20240619,175700,649028240,4670,4670,4670,4670,0
20240619,175600,649028240,4670,4670,4670,4670,0
20240619,175500,649028240,4670,4670,4670,4670,0
20240619,175400,649028240,4670,4670,4670,4670,0
20240619,175300,649028240,4670,4670,4670,4670,0
20240619,175200,649028240,4670,4670,4670,4670,0
20240619,175100,649028240,4670,4670,4670,4670,0
20240619,175000,649028240,4670,4670,4670,4670,0
20240619,174900,649028240,4670,4670,4670,4670,0
20240619,174800,649028240,4670,4670,4670,4670,0
20240619,174700,649028240,4670,4670,4670,4670,0
20240619,174600,649028240,4670,4670,4670,4670,0
20240619,174500,649028240,4670,4670,4670,4670,0
20240619,174400,649028240,4670,4670,4670,4670,0
20240619,174300,649028240,4670,4670,4670,4670,0
20240619,174200,649028240,4670,4670,4670,4670,0
20240619,174100,649028240,4670,4670,4670,4670,0
20240619,174000,649028240,4670,4670,4670,4670,0
20240619,173900,649028240,4670,4670,4670,4670,0
20240619,173800,649028240,4670,4670,4670,4670,0
20240619,173700,649028240,4670,4670,4670,4670,0
20240619,173600,649028240,4670,4670,4670,4670,0
20240619,173500,649028240,4670,4670,4670,4670,0
20240619,173400,649028240,4670,4670,4670,4670,0
20240619,173300,649028240,4670,4670,4670,4670,0
20240619,173200,649028240,4670,4670,4670,4670,0
20240619,173100,649028240,4670,4670,4670,4670,2027
20240619,173000,649028240,4670,4670,4670,4670,0
20240619,172900,649028240,4670,4670,4670,4670,0
20240619,172800,649028240,4670,4670,4670,4670,0
20240619,172700,649028240,4670,4670,4670,4670,0
20240619,172600,649028240,4670,4670,4670,4670,0
20240619,172500,649028240,4670,4670,4670,4670,0
20240619,172400,649028240,4670,4670,4670,4670,0
20240619,172300,649028240,4670,4670,4670,4670,0
20240619,172200,649028240,4670,4670,4670,4670,0
20240619,172100,649028240,4670,4670,4670,4670,0
20240619,172000,649028240,4670,4670,4670,4670,0
20240619,171900,649028240,4670,4670,4670,4670,0
20240619,171800,649028240,4670,4670,4670,4670,0
20240619,171700,649028240,4670,4670,4670,4670,0
20240619,171600,649028240,4670,4670,4670,4670,0
20240619,171500,649028240,4670,4670,4670,4670,0
20240619,171400,649028240,4670,4670,4670,4670,0
20240619,171300,649028240,4670,4670,4670,4670,0
20240619,171200,649028240,4670,4670,4670,4670,0
20240619,171100,649028240,4670,4670,4670,4670,0
20240619,171000,649028240,4670,4670,4670,4670,0
20240619,170900,649028240,4670,4670,4670,4670,0
20240619,170800,649028240,4670,4670,4670,4670,0
20240619,170700,649028240,4670,4670,4670,4670,0
20240619,170600,649028240,4670,4670,4670,4670,0
20240619,170500,649028240,4670,4670,4670,4670,0
20240619,170400,649028240,4670,4670,4670,4670,0
20240619,170300,649028240,4670,4670,4670,4670,0
20240619,170200,649028240,4670,4670,4670,4670,0
20240619,170100,649028240,4670,4670,4670,4670,2027
20240619,170000,649028240,4670,4670,4670,4670,0
20240619,165900,649028240,4670,4670,4670,4670,0
20240619,165800,649028240,4670,4670,4670,4670,0
20240619,165700,649028240,4670,4670,4670,4670,0
20240619,165600,649028240,4670,4670,4670,4670,0
20240619,165500,649028240,4670,4670,4670,4670,0
20240619,165400,649028240,4670,4670,4670,4670,0
20240619,165300,649028240,4670,4670,4670,4670,0
20240619,165200,649028240,4670,4670,4670,4670,0
20240619,165100,649028240,4670,4670,4670,4670,0
20240619,165000,649028240,4670,4670,4670,4670,0
20240619,164900,649028240,4670,4670,4670,4670,0
20240619,164800,649028240,4670,4670,4670,4670,0
20240619,164700,649028240,4670,4670,4670,4670,0
20240619,164600,649028240,4670,4670,4670,4670,0
20240619,164500,649028240,4670,4670,4670,4670,0
20240619,164400,649028240,4670,4670,4670,4670,0
20240619,164300,649028240,4670,4670,4670,4670,0
20240619,164200,649028240,4670,4670,4670,4670,0
20240619,164100,649028240,4670,4670,4670,4670,0
20240619,164000,649028240,4670,4670,4670,4670,0
20240619,163900,649028240,4670,4670,4670,4670,0
20240619,163800,649028240,4670,4670,4670,4670,0
20240619,163700,649028240,4670,4670,4670,4670,0
20240619,163600,649028240,4670,4670,4670,4670,0
20240619,163500,649028240,4670,4670,4670,4670,0
20240619,163400,649028240,4670,4670,4670,4670,0
20240619,163300,649028240,4670,4670,4670,4670,0
20240619,163200,649028240,4670,4670,4670,4670,0
20240619,163100,649028240,4670,4670,4670,4670,2027
20240619,163000,649028240,4670,4670,4670,4670,0
20240619,162900,649028240,4670,4670,4670,4670,0
20240619,162800,649028240,4670,4670,4670,4670,0
20240619,162700,649028240,4670,4670,4670,4670,0
20240619,162600,649028240,4670,4670,4670,4670,0
20240619,162500,649028240,4670,4670,4670,4670,0
20240619,162400,649028240,4670,4670,4670,4670,0
20240619,162300,649028240,4670,4670,4670,4670,0
20240619,162200,649028240,4670,4670,4670,4670,0
20240619,162100,649028240,4670,4670,4670,4670,0
20240619,162000,649028240,4670,4670,4670,4670,0
20240619,161900,649028240,4670,4670,4670,4670,0
20240619,161800,649028240,4670,4670,4670,4670,0
20240619,161700,649028240,4670,4670,4670,4670,0
20240619,161600,649028240,4670,4670,4670,4670,0
20240619,161500,649028240,4670,4670,4670,4670,0
20240619,161400,649028240,4670,4670,4670,4670,0
20240619,161300,649028240,4670,4670,4670,4670,0
20240619,161200,649028240,4670,4670,4670,4670,0
20240619,161100,649028240,4670,4670,4670,4670,0
20240619,161000,649028240,4670,4670,4670,4670,0
20240619,160900,649028240,4670,4670,4670,4670,0
20240619,160800,649028240,4670,4670,4670,4670,0
20240619,160700,649028240,4670,4670,4670,4670,0
20240619,160600,649028240,4670,4670,4670,4670,0
20240619,160500,649028240,4670,4670,4670,4670,0
20240619,160400,649028240,4670,4670,4670,4670,0
20240619,160300,649028240,4670,4670,4670,4670,0
20240619,160200,649028240,4670,4670,4670,4670,0
20240619,160100,649028240,4670,4670,4670,4670,2027
20240619,160000,649028240,4670,4670,4670,4670,0
20240619,155900,649028240,4670,4670,4670,4670,0
20240619,155800,649028240,4670,4670,4670,4670,0
20240619,155700,649028240,4670,4670,4670,4670,0
20240619,155600,649028240,4670,4670,4670,4670,0
20240619,155500,649028240,4670,4670,4670,4670,0
20240619,155400,649028240,4670,4670,4670,4670,0
20240619,155300,649028240,4670,4670,4670,4670,0
20240619,155200,649028240,4670,4670,4670,4670,0
20240619,155100,649028240,4670,4670,4670,4670,0
20240619,155000,649028240,4670,4670,4670,4670,0
20240619,154900,649028240,4670,4670,4670,4670,0
20240619,154800,649028240,4670,4670,4670,4670,0
20240619,154700,649028240,4670,4670,4670,4670,0
20240619,154600,649028240,4670,4670,4670,4670,0
20240619,154500,649028240,4670,4670,4670,4670,0
20240619,154400,649028240,4670,4670,4670,4670,0
20240619,154300,649028240,4670,4670,4670,4670,0
20240619,154200,649028240,4670,4670,4670,4670,0
20240619,154100,649028240,4670,4670,4670,4670,0
20240619,154000,649028240,4670,4670,4670,4670,0
20240619,153900,649028240,4670,4670,4670,4670,0
20240619,153800,649028240,4670,4670,4670,4670,0
20240619,153700,649028240,4670,4670,4670,4670,0
20240619,153600,649028240,4670,4670,4670,4670,0
20240619,153500,649028240,4670,4670,4670,4670,0
20240619,153400,649028240,4670,4670,4670,4670,0
20240619,153300,649028240,4670,4670,4670,4670,0
20240619,153200,649028240,4670,4670,4670,4670,0
20240619,153100,649028240,4670,4670,4670,4670,2027
20240619,153000,649028240,4670,4670,4670,4670,2027
20240619,152900,639562150,4665,4665,4665,4665,0
20240619,152800,639562150,4665,4665,4665,4665,0
20240619,152700,639562150,4665,4665,4665,4665,0
20240619,152600,639562150,4665,4665,4665,4665,0
20240619,152500,639562150,4665,4665,4665,4665,0
20240619,152400,639562150,4665,4665,4665,4665,0
20240619,152300,639562150,4665,4665,4665,4665,0
20240619,152200,639562150,4665,4665,4665,4665,0
20240619,152100,639562150,4665,4665,4665,4665,0
20240619,152000,639562150,4665,4665,4665,4665,0
20240619,151900,639562150,4665,4660,4665,4660,1549
20240619,151800,632338810,4665,4660,4665,4660,19
20240619,151700,632250265,4665,4665,4665,4665,1
20240619,151600,632245600,4665,4660,4665,4660,24
20240619,151500,632133755,4665,4660,4665,4660,234
20240619,151400,631042800,4655,4655,4655,4655,0
20240619,151300,631042800,4655,4655,4655,4655,1
20240619,151200,631038145,4650,4650,4650,4650,2
20240619,151100,631028845,4640,4650,4650,4640,1590
20240619,151000,623641905,4650,4650,4650,4650,0
20240619,150900,623641905,4650,4650,4650,4650,0
20240619,150800,623641905,4650,4650,4650,4650,15
20240619,150700,623572155,4650,4650,4650,4650,9
20240619,150600,623530305,4650,4650,4650,4650,2
20240619,150500,623521005,4650,4650,4650,4650,390
20240619,150400,621707505,4660,4660,4660,4660,0
20240619,150300,621707505,4660,4660,4660,4660,0
20240619,150200,621707505,4660,4660,4660,4660,0
20240619,150100,621707505,4660,4660,4660,4660,3250
20240619,150000,606562505,4660,4630,4660,4620,6741
20240619,145900,575196915,4645,4635,4645,4635,99
20240619,145800,574737860,4635,4615,4635,4615,1155
20240619,145700,569388985,4615,4620,4620,4615,597
20240619,145600,566633300,4635,4635,4635,4635,0
20240619,145500,566633300,4635,4635,4635,4635,0
20240619,145400,566633300,4635,4635,4635,4635,0
20240619,145300,566633300,4635,4635,4635,4635,0
20240619,145200,566633300,4635,4635,4635,4635,0
20240619,145100,566633300,4635,4620,4635,4620,123
20240619,145000,566064315,4630,4620,4630,4610,5050
20240619,144900,542746490,4620,4620,4620,4620,0
20240619,144800,542746490,4620,4620,4620,4620,16
20240619,144700,542672570,4625,4625,4625,4625,15
20240619,144600,542603195,4625,4630,4630,4625,495
20240619,144500,540313425,4630,4630,4630,4630,2
20240619,144400,540304165,4630,4630,4630,4630,31
20240619,144300,540160635,4635,4635,4635,4635,0
20240619,144200,540160635,4635,4635,4635,4635,101
20240619,144100,539692500,4630,4635,4635,4630,7
20240619,144000,539660065,4630,4630,4630,4630,5
20240619,143900,539636915,4635,4635,4635,4635,1
20240619,143800,539632280,4625,4625,4625,4625,4
20240619,143700,539613780,4635,4635,4635,4635,211
20240619,143600,538635795,4625,4630,4630,4625,170
20240619,143500,537849530,4630,4630,4630,4630,0
20240619,143400,537849530,4630,4630,4630,4630,0
20240619,143300,537849530,4630,4630,4630,4630,7
20240619,143200,537817120,4635,4635,4635,4635,0
20240619,143100,537817120,4635,4635,4635,4635,1
20240619,143000,537812485,4625,4630,4630,4625,30
20240619,142900,537673705,4630,4630,4630,4630,103
20240619,142800,537196815,4630,4630,4630,4630,57
20240619,142700,536932905,4635,4635,4635,4635,0
20240619,142600,536932905,4635,4635,4635,4635,32
20240619,142500,536784585,4635,4635,4635,4635,0
20240619,142400,536784585,4635,4635,4635,4635,0
20240619,142300,536784585,4635,4635,4635,4635,25
20240619,142200,536668710,4635,4635,4635,4635,10
20240619,142100,536622360,4635,4635,4635,4635,0
20240619,142000,536622360,4635,4635,4635,4635,44
20240619,141900,536418420,4630,4630,4630,4630,874
20240619,141800,532371800,4630,4650,4650,4630,2007
20240619,141700,523069855,4650,4650,4650,4650,8
20240619,141600,523032655,4655,4655,4655,4650,40
20240619,141500,522846460,4660,4660,4660,4660,0
20240619,141400,522846460,4660,4660,4660,4660,0
20240619,141300,522846460,4660,4660,4660,4660,0
20240619,141200,522846460,4660,4660,4660,4660,5862
20240619,141100,495529540,4655,4655,4655,4655,966
20240619,141000,491032810,4640,4640,4640,4640,222
20240619,140900,490002730,4660,4660,4660,4660,2535
20240619,140800,478189630,4660,4660,4660,4660,3
20240619,140700,478175650,4660,4660,4660,4660,0
20240619,140600,478175650,4660,4660,4660,4660,0
20240619,140500,478175650,4660,4660,4660,4660,0
20240619,140400,478175650,4660,4630,4660,4625,5025
20240619,140300,454798495,4630,4630,4630,4630,0
20240619,140200,454798495,4630,4610,4630,4610,202
20240619,140100,453866335,4620,4615,4620,4615,30
20240619,140000,453727740,4620,4620,4620,4620,30
20240619,135900,453589140,4630,4630,4630,4630,0
20240619,135800,453589140,4630,4590,4630,4590,5096
20240619,135700,430076470,4585,4585,4585,4585,42
20240619,135600,429883900,4585,4585,4585,4585,88
20240619,135500,429480420,4605,4605,4605,4605,0
20240619,135400,429480420,4605,4605,4605,4605,0
20240619,135300,429480420,4605,4595,4605,4595,19
20240619,135200,429392985,4600,4600,4600,4600,0
20240619,135100,429392985,4600,4600,4600,4600,0
20240619,135000,429392985,4600,4600,4600,4600,0
20240619,134900,429392985,4600,4600,4600,4600,0
20240619,134800,429392985,4600,4600,4600,4600,0
20240619,134700,429392985,4600,4600,4600,4600,80
20240619,134600,429024985,4600,4595,4600,4595,30
20240619,134500,428887045,4600,4600,4600,4600,0
20240619,134400,428887045,4600,4600,4600,4600,60
20240619,134300,428611045,4600,4570,4605,4570,160
20240619,134200,427875010,4550,4550,4550,4550,0
20240619,134100,427875010,4550,4575,4575,4550,8637
20240619,134000,388521360,4575,4575,4575,4575,100
20240619,133900,388063860,4575,4575,4575,4575,0
20240619,133800,388063860,4575,4590,4590,4575,2982
20240619,133700,374400540,4585,4605,4605,4585,503
20240619,133600,372094055,4590,4595,4595,4590,1000
20240619,133500,367502505,4605,4605,4605,4605,0
20240619,133400,367502505,4605,4605,4605,4605,0
20240619,133300,367502505,4605,4610,4610,4600,89
20240619,133200,367093000,4605,4605,4605,4605,0
20240619,133100,367093000,4605,4605,4605,4605,0
20240619,133000,367093000,4605,4605,4605,4605,0
20240619,132900,367093000,4605,4605,4605,4605,0
20240619,132800,367093000,4605,4605,4605,4605,0
20240619,132700,367093000,4605,4605,4605,4605,10
20240619,132600,367046950,4615,4615,4615,4615,0
20240619,132500,367046950,4615,4615,4615,4615,0
20240619,132400,367046950,4615,4615,4615,4600,34
20240619,132300,366890385,4610,4595,4615,4595,10
20240619,132200,366844275,4590,4600,4600,4590,2686
20240619,132100,354500095,4600,4600,4600,4600,500
20240619,132000,352200095,4600,4600,4600,4600,1073
20240619,131900,347264295,4600,4600,4600,4600,0
20240619,131800,347264295,4600,4610,4620,4600,63
20240619,131700,346974105,4625,4625,4625,4625,0
20240619,131600,346974105,4625,4625,4625,4625,0
20240619,131500,346974105,4625,4625,4625,4625,0
20240619,131400,346974105,4625,4625,4625,4625,0
20240619,131300,346974105,4625,4600,4625,4600,494
20240619,131200,344701480,4595,4595,4595,4595,0
20240619,131100,344701480,4595,4595,4595,4595,0
20240619,131000,344701480,4595,4595,4595,4595,0
20240619,130900,344701480,4595,4595,4595,4595,6
20240619,130800,344673910,4595,4595,4595,4595,0
20240619,130700,344673910,4595,4595,4595,4595,0
20240619,130600,344673910,4595,4595,4595,4595,350
20240619,130500,343065660,4595,4600,4600,4595,1158
20240619,130400,337741010,4600,4610,4610,4600,2188
20240619,130300,327671125,4610,4620,4620,4610,860
20240619,130200,323702205,4620,4625,4625,4620,276
20240619,130100,322426585,4625,4625,4625,4625,0
20240619,130000,322426585,4625,4625,4625,4625,120
20240619,125900,321871585,4630,4630,4630,4630,0
20240619,125800,321871585,4630,4630,4630,4630,0
20240619,125700,321871585,4630,4630,4630,4630,0
20240619,125600,321871585,4630,4630,4630,4630,0
20240619,125500,321871585,4630,4630,4630,4630,21
20240619,125400,321774355,4630,4630,4630,4630,79
20240619,125300,321408585,4625,4625,4625,4625,0
20240619,125200,321408585,4625,4630,4630,4625,919
20240619,125100,317157720,4630,4630,4630,4630,7
20240619,125000,317125310,4630,4630,4630,4630,0
20240619,124900,317125310,4630,4630,4630,4630,7
20240619,124800,317092900,4630,4630,4630,4630,0
20240619,124700,317092900,4630,4630,4630,4630,0
20240619,124600,317092900,4630,4630,4630,4630,100
20240619,124500,316629900,4630,4630,4630,4630,0
20240619,124400,316629900,4630,4630,4630,4630,0
20240619,124300,316629900,4630,4630,4630,4630,2
20240619,124200,316620640,4630,4630,4630,4630,0
20240619,124100,316620640,4630,4630,4630,4630,0
20240619,124000,316620640,4630,4630,4630,4630,4
20240619,123900,316602120,4630,4630,4630,4630,3
20240619,123800,316588230,4635,4635,4635,4635,0
20240619,123700,316588230,4635,4630,4635,4630,8
20240619,123600,316551155,4635,4635,4635,4635,10
20240619,123500,316504805,4635,4635,4635,4635,0
20240619,123400,316504805,4635,4635,4635,4635,0
20240619,123300,316504805,4635,4635,4635,4635,0
20240619,123200,316504805,4635,4635,4635,4635,0
20240619,123100,316504805,4635,4635,4635,4635,50
20240619,123000,316273055,4630,4625,4630,4625,91
20240619,122900,315852165,4635,4635,4635,4635,1
20240619,122800,315847530,4625,4620,4625,4620,1517
20240619,122700,308831825,4620,4620,4620,4620,1
20240619,122600,308827205,4610,4615,4615,4610,1746
20240619,122500,300773085,4610,4610,4610,4610,700
20240619,122400,297546085,4615,4615,4615,4615,158
20240619,122300,296816915,4615,4615,4615,4615,0
20240619,122200,296816915,4615,4620,4620,4615,181
20240619,122100,295981485,4620,4620,4620,4620,0
20240619,122000,295981485,4620,4625,4625,4615,18
20240619,121900,295898305,4625,4625,4625,4615,5035
20240619,121800,272653195,4625,4625,4625,4625,0
20240619,121700,272653195,4625,4630,4630,4625,1822
20240619,121600,264225885,4630,4630,4630,4630,0
20240619,121500,264225885,4630,4635,4635,4630,3157
20240619,121400,249607475,4635,4640,4640,4635,1313
20240619,121300,243521020,4640,4640,4645,4640,31
20240619,121200,243377175,4640,4640,4640,4640,58
20240619,121100,243108055,4640,4640,4640,4640,23
20240619,121000,243001335,4645,4640,4645,4640,249
20240619,120900,241845880,4645,4645,4645,4645,244
20240619,120800,240712500,4645,4645,4645,4645,11
20240619,120700,240661405,4645,4645,4645,4645,440
20240619,120600,238617605,4645,4645,4645,4645,19
20240619,120500,238529350,4640,4640,4640,4640,5
20240619,120400,238506150,4640,4640,4640,4640,9
20240619,120300,238464390,4640,4640,4640,4640,401
20240619,120200,236603750,4645,4640,4645,4640,114
20240619,120100,236074765,4640,4645,4645,4640,86
20240619,120000,235675475,4645,4645,4645,4645,700
20240619,115900,232423975,4645,4645,4645,4645,19
20240619,115800,232335720,4640,4650,4650,4640,2032
20240619,115700,222901240,4660,4660,4660,4660,0
20240619,115600,222901240,4660,4660,4660,4660,0
20240619,115500,222901240,4660,4655,4660,4645,2182
20240619,115400,212762065,4655,4655,4655,4655,0
20240619,115300,212762065,4655,4655,4655,4655,0
20240619,115200,212762065,4655,4655,4655,4655,0
20240619,115100,212762065,4655,4655,4655,4655,1
20240619,115000,212757410,4655,4655,4655,4655,1
20240619,114900,212752755,4660,4660,4660,4660,19
20240619,114800,212664215,4650,4655,4655,4650,422
20240619,114700,210701300,4655,4655,4655,4655,0
20240619,114600,210701300,4655,4655,4655,4655,6
20240619,114500,210673370,4655,4660,4660,4655,78
20240619,114400,210309965,4660,4655,4660,4655,2
20240619,114300,210300650,4655,4655,4655,4655,7
20240619,114200,210268065,4665,4660,4665,4655,22
20240619,114100,210165545,4660,4660,4660,4660,0
20240619,114000,210165545,4660,4660,4660,4660,0
20240619,113900,210165545,4660,4660,4660,4660,500
20240619,113800,207835545,4660,4660,4660,4660,0
20240619,113700,207835545,4660,4660,4660,4660,25
20240619,113600,207719045,4660,4660,4660,4660,0
20240619,113500,207719045,4660,4660,4660,4660,0
20240619,113400,207719045,4660,4660,4660,4660,0
20240619,113300,207719045,4660,4660,4660,4660,0
20240619,113200,207719045,4660,4660,4660,4660,0
20240619,113100,207719045,4660,4655,4660,4655,2
20240619,113000,207709730,4660,4660,4660,4660,0
20240619,112900,207709730,4660,4660,4660,4660,0
20240619,112800,207709730,4660,4660,4660,4660,0
20240619,112700,207709730,4660,4660,4660,4660,0
20240619,112600,207709730,4660,4660,4660,4660,1
20240619,112500,207705070,4665,4665,4665,4665,0
20240619,112400,207705070,4665,4665,4665,4665,0
20240619,112300,207705070,4665,4665,4665,4665,0
20240619,112200,207705070,4665,4665,4665,4665,0
20240619,112100,207705070,4665,4665,4665,4665,0
20240619,112000,207705070,4665,4665,4665,4665,0
20240619,111900,207705070,4665,4665,4665,4665,0
20240619,111800,207705070,4665,4665,4665,4665,0
20240619,111700,207705070,4665,4665,4665,4665,0
20240619,111600,207705070,4665,4665,4665,4665,0
20240619,111500,207705070,4665,4665,4665,4665,0
20240619,111400,207705070,4665,4665,4665,4665,0
20240619,111300,207705070,4665,4665,4665,4665,9
20240619,111200,207663085,4650,4650,4650,4650,0
20240619,111100,207663085,4650,4650,4650,4650,0
20240619,111000,207663085,4650,4650,4650,4650,84
20240619,110900,207272485,4670,4650,4670,4650,2
20240619,110800,207263165,4670,4670,4670,4670,9
20240619,110700,207221135,4645,4645,4645,4645,0
20240619,110600,207221135,4645,4645,4645,4645,316
20240619,110500,205753315,4645,4640,4645,4640,1104
20240619,110400,200630660,4640,4640,4640,4640,351
20240619,110300,199002020,4645,4645,4645,4645,0
20240619,110200,199002020,4645,4645,4645,4645,60
20240619,110100,198723320,4645,4645,4645,4645,0
20240619,110000,198723320,4645,4645,4645,4645,20
20240619,105900,198630420,4645,4645,4645,4645,134
20240619,105800,198007990,4640,4640,4640,4640,3
20240619,105700,197994070,4640,4640,4640,4640,8
20240619,105600,197956950,4640,4640,4640,4640,0
20240619,105500,197956950,4640,4640,4640,4640,10
20240619,105400,197910550,4645,4645,4645,4645,0
20240619,105300,197910550,4645,4645,4645,4645,26
20240619,105200,197789780,4640,4640,4640,4640,5
20240619,105100,197766580,4640,4640,4640,4640,0
20240619,105000,197766580,4640,4640,4640,4640,0
20240619,104900,197766580,4640,4625,4645,4625,65
20240619,104800,197465185,4625,4625,4625,4625,101
20240619,104700,196998060,4630,4640,4640,4630,5902
20240619,104600,169643235,4640,4645,4645,4640,272
20240619,104500,168379805,4675,4675,4675,4675,0
20240619,104400,168379805,4675,4670,4675,4670,9
20240619,104300,168337740,4675,4675,4675,4675,0
20240619,104200,168337740,4675,4645,4675,4640,737
20240619,104100,164914230,4645,4660,4660,4645,80
20240619,104000,164542250,4675,4650,4675,4650,21
20240619,103900,164444275,4650,4645,4650,4645,159
20240619,103800,163705715,4645,4645,4645,4645,0
20240619,103700,163705715,4645,4645,4645,4645,0
20240619,103600,163705715,4645,4650,4650,4645,106
20240619,103500,163212935,4650,4650,4650,4650,0
20240619,103400,163212935,4650,4650,4650,4650,0
20240619,103300,163212935,4650,4650,4650,4650,40
20240619,103200,163026935,4650,4650,4650,4650,0
20240619,103100,163026935,4650,4650,4650,4650,936
20240619,103000,158674535,4650,4660,4660,4650,361
20240619,102900,156994335,4675,4675,4675,4675,9
20240619,102800,156952260,4670,4665,4670,4665,680
20240619,102700,153776860,4670,4670,4670,4670,0
20240619,102600,153776860,4670,4670,4670,4670,0
20240619,102500,153776860,4670,4670,4670,4670,0
20240619,102400,153776860,4670,4670,4670,4670,9
20240619,102300,153734830,4670,4650,4670,4650,126
20240619,102200,153148575,4645,4645,4645,4645,455
20240619,102100,151035100,4660,4660,4660,4660,900
20240619,102000,146841100,4655,4655,4655,4655,1
20240619,101900,146836445,4660,4660,4660,4660,0
20240619,101800,146836445,4660,4660,4660,4660,0
20240619,101700,146836445,4660,4660,4660,4660,1
20240619,101600,146831785,4660,4660,4660,4660,19
20240619,101500,146743245,4660,4640,4660,4640,569
20240619,101400,144095015,4655,4655,4655,4655,500
20240619,101300,141767515,4655,4655,4655,4655,0
20240619,101200,141767515,4655,4655,4655,4655,19
20240619,101100,141679070,4640,4645,4645,4640,42
20240619,101000,141484175,4655,4655,4655,4655,0
20240619,100900,141484175,4655,4655,4655,4655,0
20240619,100800,141484175,4655,4640,4655,4640,302
20240619,100700,140082880,4655,4655,4655,4655,4
20240619,100600,140064260,4640,4640,4640,4640,60
20240619,100500,139785860,4640,4640,4640,4640,0
20240619,100400,139785860,4640,4645,4645,4640,720
20240619,100300,136444870,4645,4645,4645,4645,0
20240619,100200,136444870,4645,4645,4645,4645,1342
20240619,100100,130211280,4655,4655,4655,4655,20
20240619,100000,130118180,4655,4650,4655,4650,1542
20240619,095900,122947870,4650,4650,4650,4650,82
20240619,095800,122566570,4655,4655,4655,4655,225
20240619,095700,121519195,4655,4655,4655,4655,150
20240619,095600,120820945,4655,4655,4655,4655,0
20240619,095500,120820945,4655,4655,4655,4655,40
20240619,095400,120634745,4655,4655,4655,4655,336
20240619,095300,119070665,4655,4655,4655,4655,0
20240619,095200,119070665,4655,4655,4655,4655,31
20240619,095100,118926360,4660,4660,4660,4660,57
20240619,095000,118660740,4650,4650,4650,4650,0
20240619,094900,118660740,4650,4650,4650,4650,0
20240619,094800,118660740,4650,4650,4650,4650,0
20240619,094700,118660740,4650,4650,4650,4650,251
20240619,094600,117493590,4650,4670,4670,4650,2297
20240619,094500,106809480,4655,4655,4655,4655,22
20240619,094400,106707070,4655,4655,4655,4655,75
20240619,094300,106357945,4670,4670,4670,4670,0
20240619,094200,106357945,4670,4670,4670,4670,0
20240619,094100,106357945,4670,4670,4670,4670,50
20240619,094000,106124445,4670,4655,4670,4650,345
20240619,093900,104518455,4655,4660,4660,4655,756
20240619,093800,100996775,4660,4660,4660,4660,6
20240619,093700,100968815,4660,4670,4670,4660,741
20240619,093600,97514895,4670,4670,4670,4670,0
20240619,093500,97514895,4670,4660,4670,4660,31
20240619,093400,97370135,4660,4660,4660,4660,20
20240619,093300,97276935,4670,4660,4670,4660,724
20240619,093200,93899480,4665,4665,4665,4665,73
20240619,093100,93558935,4665,4660,4665,4660,38
20240619,093000,93381835,4665,4665,4665,4665,112
20240619,092900,92859355,4665,4665,4665,4665,324
20240619,092800,91347895,4665,4660,4665,4660,129
20240619,092700,90746255,4660,4660,4660,4660,81
20240619,092600,90368795,4660,4660,4665,4660,32
20240619,092500,90219665,4660,4660,4660,4660,153
20240619,092400,89506685,4660,4660,4660,4660,73
20240619,092300,89166505,4660,4655,4660,4655,121
20240619,092200,88602650,4650,4650,4650,4650,3
20240619,092100,88588700,4650,4650,4650,4650,2
20240619,092000,88579400,4650,4650,4650,4650,120
20240619,091900,88021400,4650,4650,4650,4650,41
20240619,091800,87830750,4650,4650,4650,4650,0
20240619,091700,87830750,4650,4650,4650,4650,15
20240619,091600,87761000,4645,4645,4660,4645,534
20240619,091500,85276045,4645,4645,4645,4645,0
20240619,091400,85276045,4645,4645,4645,4645,485
20240619,091300,83023220,4645,4645,4645,4645,40
20240619,091200,82837420,4645,4670,4670,4645,41
20240619,091100,82646950,4635,4655,4655,4635,825
20240619,091000,78809695,4670,4665,4675,4665,799
20240619,090900,75076890,4670,4650,4670,4650,406
20240619,090800,73184750,4665,4650,4665,4650,42
20240619,090700,72989435,4645,4660,4660,4645,2255
20240619,090600,62503570,4660,4690,4690,4660,2900
20240619,090500,48961850,4690,4690,4690,4690,800
20240619,090400,45209850,4690,4670,4700,4670,4205
20240619,090300,25493700,4670,4655,4675,4655,2497
20240619,090200,13835990,4650,4645,4655,4645,252
20240619,090100,12664610,4645,4645,4645,4630,1507
20240619,090000,5673700,4640,4660,4660,4640,1218