KissMeData/099430/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,200500,3596479010,5220,5220,5220,5220,14132
20240617,200400,3596479010,5220,5220,5220,5220,0
20240617,200300,3596479010,5220,5220,5220,5220,0
20240617,200200,3596479010,5220,5220,5220,5220,0
20240617,200100,3596479010,5220,5220,5220,5220,0
20240617,200000,3596479010,5220,5220,5220,5220,0
20240617,195900,3596479010,5220,5220,5220,5220,0
20240617,195800,3596479010,5220,5220,5220,5220,0
20240617,195700,3596479010,5220,5220,5220,5220,0
20240617,195600,3596479010,5220,5220,5220,5220,0
20240617,195500,3596479010,5220,5220,5220,5220,0
20240617,195400,3596479010,5220,5220,5220,5220,0
20240617,195300,3596479010,5220,5220,5220,5220,0
20240617,195200,3596479010,5220,5220,5220,5220,0
20240617,195100,3596479010,5220,5220,5220,5220,0
20240617,195000,3596479010,5220,5220,5220,5220,0
20240617,194900,3596479010,5220,5220,5220,5220,0
20240617,194800,3596479010,5220,5220,5220,5220,0
20240617,194700,3596479010,5220,5220,5220,5220,0
20240617,194600,3596479010,5220,5220,5220,5220,0
20240617,194500,3596479010,5220,5220,5220,5220,0
20240617,194400,3596479010,5220,5220,5220,5220,0
20240617,194300,3596479010,5220,5220,5220,5220,0
20240617,194200,3596479010,5220,5220,5220,5220,0
20240617,194100,3596479010,5220,5220,5220,5220,0
20240617,194000,3596479010,5220,5220,5220,5220,0
20240617,193900,3596479010,5220,5220,5220,5220,0
20240617,193800,3596479010,5220,5220,5220,5220,0
20240617,193700,3596479010,5220,5220,5220,5220,0
20240617,193600,3596479010,5220,5220,5220,5220,0
20240617,193500,3596479010,5220,5220,5220,5220,14132
20240617,193400,3596479010,5220,5220,5220,5220,0
20240617,193300,3596479010,5220,5220,5220,5220,0
20240617,193200,3596479010,5220,5220,5220,5220,0
20240617,193100,3596479010,5220,5220,5220,5220,0
20240617,193000,3596479010,5220,5220,5220,5220,0
20240617,192900,3596479010,5220,5220,5220,5220,0
20240617,192800,3596479010,5220,5220,5220,5220,0
20240617,192700,3596479010,5220,5220,5220,5220,0
20240617,192600,3596479010,5220,5220,5220,5220,0
20240617,192500,3596479010,5220,5220,5220,5220,0
20240617,192400,3596479010,5220,5220,5220,5220,0
20240617,192300,3596479010,5220,5220,5220,5220,0
20240617,192200,3596479010,5220,5220,5220,5220,0
20240617,192100,3596479010,5220,5220,5220,5220,0
20240617,192000,3596479010,5220,5220,5220,5220,0
20240617,191900,3596479010,5220,5220,5220,5220,0
20240617,191800,3596479010,5220,5220,5220,5220,0
20240617,191700,3596479010,5220,5220,5220,5220,0
20240617,191600,3596479010,5220,5220,5220,5220,0
20240617,191500,3596479010,5220,5220,5220,5220,0
20240617,191400,3596479010,5220,5220,5220,5220,0
20240617,191300,3596479010,5220,5220,5220,5220,0
20240617,191200,3596479010,5220,5220,5220,5220,0
20240617,191100,3596479010,5220,5220,5220,5220,0
20240617,191000,3596479010,5220,5220,5220,5220,0
20240617,190900,3596479010,5220,5220,5220,5220,0
20240617,190800,3596479010,5220,5220,5220,5220,0
20240617,190700,3596479010,5220,5220,5220,5220,0
20240617,190600,3596479010,5220,5220,5220,5220,0
20240617,190500,3596479010,5220,5220,5220,5220,14132
20240617,190400,3596479010,5220,5220,5220,5220,0
20240617,190300,3596479010,5220,5220,5220,5220,0
20240617,190200,3596479010,5220,5220,5220,5220,0
20240617,190100,3596479010,5220,5220,5220,5220,0
20240617,190000,3596479010,5220,5220,5220,5220,0
20240617,185900,3596479010,5220,5220,5220,5220,0
20240617,185800,3596479010,5220,5220,5220,5220,0
20240617,185700,3596479010,5220,5220,5220,5220,0
20240617,185600,3596479010,5220,5220,5220,5220,0
20240617,185500,3596479010,5220,5220,5220,5220,0
20240617,185400,3596479010,5220,5220,5220,5220,0
20240617,185300,3596479010,5220,5220,5220,5220,0
20240617,185200,3596479010,5220,5220,5220,5220,0
20240617,185100,3596479010,5220,5220,5220,5220,0
20240617,185000,3596479010,5220,5220,5220,5220,0
20240617,184900,3596479010,5220,5220,5220,5220,0
20240617,184800,3596479010,5220,5220,5220,5220,0
20240617,184700,3596479010,5220,5220,5220,5220,0
20240617,184600,3596479010,5220,5220,5220,5220,0
20240617,184500,3596479010,5220,5220,5220,5220,0
20240617,184400,3596479010,5220,5220,5220,5220,0
20240617,184300,3596479010,5220,5220,5220,5220,0
20240617,184200,3596479010,5220,5220,5220,5220,0
20240617,184100,3596479010,5220,5220,5220,5220,0
20240617,184000,3596479010,5220,5220,5220,5220,0
20240617,183900,3596479010,5220,5220,5220,5220,0
20240617,183800,3596479010,5220,5220,5220,5220,0
20240617,183700,3596479010,5220,5220,5220,5220,0
20240617,183600,3596479010,5220,5220,5220,5220,0
20240617,183500,3596479010,5220,5220,5220,5220,14132
20240617,183400,3596479010,5220,5220,5220,5220,0
20240617,183300,3596479010,5220,5220,5220,5220,0
20240617,183200,3596479010,5220,5220,5220,5220,0
20240617,183100,3596479010,5220,5220,5220,5220,0
20240617,183000,3596479010,5220,5220,5220,5220,0
20240617,182900,3596479010,5220,5220,5220,5220,0
20240617,182800,3596479010,5220,5220,5220,5220,0
20240617,182700,3596479010,5220,5220,5220,5220,0
20240617,182600,3596479010,5220,5220,5220,5220,0
20240617,182500,3596479010,5220,5220,5220,5220,0
20240617,182400,3596479010,5220,5220,5220,5220,0
20240617,182300,3596479010,5220,5220,5220,5220,0
20240617,182200,3596479010,5220,5220,5220,5220,0
20240617,182100,3596479010,5220,5220,5220,5220,0
20240617,182000,3596479010,5220,5220,5220,5220,0
20240617,181900,3596479010,5220,5220,5220,5220,0
20240617,181800,3596479010,5220,5220,5220,5220,0
20240617,181700,3596479010,5220,5220,5220,5220,0
20240617,181600,3596479010,5220,5220,5220,5220,0
20240617,181500,3596479010,5220,5220,5220,5220,0
20240617,181400,3596479010,5220,5220,5220,5220,0
20240617,181300,3596479010,5220,5220,5220,5220,0
20240617,181200,3596479010,5220,5220,5220,5220,0
20240617,181100,3596479010,5220,5220,5220,5220,0
20240617,181000,3596479010,5220,5220,5220,5220,0
20240617,180900,3596479010,5220,5220,5220,5220,0
20240617,180800,3596479010,5220,5220,5220,5220,0
20240617,180700,3596479010,5220,5220,5220,5220,0
20240617,180600,3596479010,5220,5220,5220,5220,0
20240617,180500,3596479010,5220,5220,5220,5220,14132
20240617,180400,3596479010,5220,5220,5220,5220,0
20240617,180300,3596479010,5220,5220,5220,5220,0
20240617,180200,3596479010,5220,5220,5220,5220,0
20240617,180100,3596479010,5220,5220,5220,5220,0
20240617,180000,3596479010,5220,5220,5220,5220,0
20240617,175900,3596479010,5220,5220,5220,5220,0
20240617,175800,3596479010,5220,5220,5220,5220,0
20240617,175700,3596479010,5220,5220,5220,5220,0
20240617,175600,3596479010,5220,5220,5220,5220,0
20240617,175500,3596479010,5220,5220,5220,5220,0
20240617,175400,3596479010,5220,5220,5220,5220,0
20240617,175300,3596479010,5220,5220,5220,5220,0
20240617,175200,3596479010,5220,5220,5220,5220,0
20240617,175100,3596479010,5220,5220,5220,5220,0
20240617,175000,3596479010,5220,5220,5220,5220,0
20240617,174900,3596479010,5220,5220,5220,5220,0
20240617,174800,3596479010,5220,5220,5220,5220,0
20240617,174700,3596479010,5220,5220,5220,5220,0
20240617,174600,3596479010,5220,5220,5220,5220,0
20240617,174500,3596479010,5220,5220,5220,5220,0
20240617,174400,3596479010,5220,5220,5220,5220,0
20240617,174300,3596479010,5220,5220,5220,5220,0
20240617,174200,3596479010,5220,5220,5220,5220,0
20240617,174100,3596479010,5220,5220,5220,5220,0
20240617,174000,3596479010,5220,5220,5220,5220,0
20240617,173900,3596479010,5220,5220,5220,5220,0
20240617,173800,3596479010,5220,5220,5220,5220,0
20240617,173700,3596479010,5220,5220,5220,5220,0
20240617,173600,3596479010,5220,5220,5220,5220,0
20240617,173500,3596479010,5220,5220,5220,5220,14132
20240617,173400,3596479010,5220,5220,5220,5220,0
20240617,173300,3596479010,5220,5220,5220,5220,0
20240617,173200,3596479010,5220,5220,5220,5220,0
20240617,173100,3596479010,5220,5220,5220,5220,0
20240617,173000,3596479010,5220,5220,5220,5220,0
20240617,172900,3596479010,5220,5220,5220,5220,0
20240617,172800,3596479010,5220,5220,5220,5220,0
20240617,172700,3596479010,5220,5220,5220,5220,0
20240617,172600,3596479010,5220,5220,5220,5220,0
20240617,172500,3596479010,5220,5220,5220,5220,0
20240617,172400,3596479010,5220,5220,5220,5220,0
20240617,172300,3596479010,5220,5220,5220,5220,0
20240617,172200,3596479010,5220,5220,5220,5220,0
20240617,172100,3596479010,5220,5220,5220,5220,0
20240617,172000,3596479010,5220,5220,5220,5220,0
20240617,171900,3596479010,5220,5220,5220,5220,0
20240617,171800,3596479010,5220,5220,5220,5220,0
20240617,171700,3596479010,5220,5220,5220,5220,0
20240617,171600,3596479010,5220,5220,5220,5220,0
20240617,171500,3596479010,5220,5220,5220,5220,0
20240617,171400,3596479010,5220,5220,5220,5220,0
20240617,171300,3596479010,5220,5220,5220,5220,0
20240617,171200,3596479010,5220,5220,5220,5220,0
20240617,171100,3596479010,5220,5220,5220,5220,0
20240617,171000,3596479010,5220,5220,5220,5220,0
20240617,170900,3596479010,5220,5220,5220,5220,0
20240617,170800,3596479010,5220,5220,5220,5220,0
20240617,170700,3596479010,5220,5220,5220,5220,0
20240617,170600,3596479010,5220,5220,5220,5220,0
20240617,170500,3596479010,5220,5220,5220,5220,14132
20240617,170400,3596479010,5220,5220,5220,5220,0
20240617,170300,3596479010,5220,5220,5220,5220,0
20240617,170200,3596479010,5220,5220,5220,5220,0
20240617,170100,3596479010,5220,5220,5220,5220,0
20240617,170000,3596479010,5220,5220,5220,5220,0
20240617,165900,3596479010,5220,5220,5220,5220,0
20240617,165800,3596479010,5220,5220,5220,5220,0
20240617,165700,3596479010,5220,5220,5220,5220,0
20240617,165600,3596479010,5220,5220,5220,5220,0
20240617,165500,3596479010,5220,5220,5220,5220,0
20240617,165400,3596479010,5220,5220,5220,5220,0
20240617,165300,3596479010,5220,5220,5220,5220,0
20240617,165200,3596479010,5220,5220,5220,5220,0
20240617,165100,3596479010,5220,5220,5220,5220,0
20240617,165000,3596479010,5220,5220,5220,5220,0
20240617,164900,3596479010,5220,5220,5220,5220,0
20240617,164800,3596479010,5220,5220,5220,5220,0
20240617,164700,3596479010,5220,5220,5220,5220,0
20240617,164600,3596479010,5220,5220,5220,5220,0
20240617,164500,3596479010,5220,5220,5220,5220,0
20240617,164400,3596479010,5220,5220,5220,5220,0
20240617,164300,3596479010,5220,5220,5220,5220,0
20240617,164200,3596479010,5220,5220,5220,5220,0
20240617,164100,3596479010,5220,5220,5220,5220,0
20240617,164000,3596479010,5220,5220,5220,5220,0
20240617,163900,3596479010,5220,5220,5220,5220,0
20240617,163800,3596479010,5220,5220,5220,5220,0
20240617,163700,3596479010,5220,5220,5220,5220,0
20240617,163600,3596479010,5220,5220,5220,5220,0
20240617,163500,3596479010,5220,5220,5220,5220,14132
20240617,163400,3596479010,5220,5220,5220,5220,0
20240617,163300,3596479010,5220,5220,5220,5220,0
20240617,163200,3596479010,5220,5220,5220,5220,0
20240617,163100,3596479010,5220,5220,5220,5220,0
20240617,163000,3596479010,5220,5220,5220,5220,0
20240617,162900,3596479010,5220,5220,5220,5220,0
20240617,162800,3596479010,5220,5220,5220,5220,0
20240617,162700,3596479010,5220,5220,5220,5220,0
20240617,162600,3596479010,5220,5220,5220,5220,0
20240617,162500,3596479010,5220,5220,5220,5220,0
20240617,162400,3596479010,5220,5220,5220,5220,0
20240617,162300,3596479010,5220,5220,5220,5220,0
20240617,162200,3596479010,5220,5220,5220,5220,0
20240617,162100,3596479010,5220,5220,5220,5220,0
20240617,162000,3596479010,5220,5220,5220,5220,0
20240617,161900,3596479010,5220,5220,5220,5220,0
20240617,161800,3596479010,5220,5220,5220,5220,0
20240617,161700,3596479010,5220,5220,5220,5220,0
20240617,161600,3596479010,5220,5220,5220,5220,0
20240617,161500,3596479010,5220,5220,5220,5220,0
20240617,161400,3596479010,5220,5220,5220,5220,0
20240617,161300,3596479010,5220,5220,5220,5220,0
20240617,161200,3596479010,5220,5220,5220,5220,0
20240617,161100,3596479010,5220,5220,5220,5220,0
20240617,161000,3596479010,5220,5220,5220,5220,0
20240617,160900,3596479010,5220,5220,5220,5220,0
20240617,160800,3596479010,5220,5220,5220,5220,0
20240617,160700,3596479010,5220,5220,5220,5220,0
20240617,160600,3596479010,5220,5220,5220,5220,0
20240617,160500,3596479010,5220,5220,5220,5220,14132
20240617,160400,3596479010,5220,5220,5220,5220,0
20240617,160300,3596479010,5220,5220,5220,5220,0
20240617,160200,3596479010,5220,5220,5220,5220,0
20240617,160100,3596479010,5220,5220,5220,5220,0
20240617,160000,3596479010,5220,5220,5220,5220,0
20240617,155900,3596479010,5220,5220,5220,5220,0
20240617,155800,3596479010,5220,5220,5220,5220,0
20240617,155700,3596479010,5220,5220,5220,5220,0
20240617,155600,3596479010,5220,5220,5220,5220,0
20240617,155500,3596479010,5220,5220,5220,5220,0
20240617,155400,3596479010,5220,5220,5220,5220,0
20240617,155300,3596479010,5220,5220,5220,5220,0
20240617,155200,3596479010,5220,5220,5220,5220,0
20240617,155100,3596479010,5220,5220,5220,5220,0
20240617,155000,3596479010,5220,5220,5220,5220,0
20240617,154900,3596479010,5220,5220,5220,5220,0
20240617,154800,3596479010,5220,5220,5220,5220,0
20240617,154700,3596479010,5220,5220,5220,5220,0
20240617,154600,3596479010,5220,5220,5220,5220,0
20240617,154500,3596479010,5220,5220,5220,5220,0
20240617,154400,3596479010,5220,5220,5220,5220,0
20240617,154300,3596479010,5220,5220,5220,5220,0
20240617,154200,3596479010,5220,5220,5220,5220,0
20240617,154100,3596479010,5220,5220,5220,5220,0
20240617,154000,3596479010,5220,5220,5220,5220,0
20240617,153900,3596479010,5220,5220,5220,5220,0
20240617,153800,3596479010,5220,5220,5220,5220,0
20240617,153700,3596479010,5220,5220,5220,5220,0
20240617,153600,3596479010,5220,5220,5220,5220,0
20240617,153500,3596479010,5220,5220,5220,5220,14132
20240617,153400,3596479010,5220,5220,5220,5220,0
20240617,153300,3596479010,5220,5220,5220,5220,0
20240617,153200,3596479010,5220,5220,5220,5220,0
20240617,153100,3596479010,5220,5220,5220,5220,0
20240617,153000,3596479010,5220,5220,5220,5220,14132
20240617,152900,3522709970,5220,5220,5220,5220,0
20240617,152800,3522709970,5220,5220,5220,5220,0
20240617,152700,3522709970,5220,5220,5220,5220,0
20240617,152600,3522709970,5220,5220,5220,5220,0
20240617,152500,3522709970,5220,5220,5220,5220,0
20240617,152400,3522709970,5220,5220,5220,5220,0
20240617,152300,3522709970,5220,5220,5220,5220,0
20240617,152200,3522709970,5220,5220,5220,5220,0
20240617,152100,3522709970,5220,5220,5220,5220,0
20240617,152000,3522709970,5220,5220,5220,5220,0
20240617,151900,3522709970,5220,5190,5220,5190,7370
20240617,151800,3484287990,5210,5200,5210,5190,494
20240617,151700,3481718260,5170,5200,5200,5170,18149
20240617,151600,3387637720,5200,5210,5210,5200,2927
20240617,151500,3372417310,5200,5200,5210,5200,3652
20240617,151400,3353426900,5200,5200,5200,5200,107
20240617,151300,3352870500,5190,5200,5200,5190,47
20240617,151200,3352626260,5180,5180,5180,5180,31
20240617,151100,3352465680,5180,5180,5180,5180,1036
20240617,151000,3347099200,5200,5200,5200,5200,883
20240617,150900,3342507600,5200,5200,5210,5200,1876
20240617,150800,3332751200,5200,5190,5200,5190,3956
20240617,150700,3312185710,5190,5180,5190,5180,1475
20240617,150600,3304533210,5190,5190,5190,5180,256
20240617,150500,3303204630,5170,5180,5180,5170,454
20240617,150400,3300857440,5170,5180,5180,5170,3700
20240617,150300,3281710020,5170,5180,5200,5170,8122
20240617,150200,3239598540,5180,5170,5180,5170,1890
20240617,150100,3229821240,5180,5190,5190,5180,6715
20240617,150000,3194971410,5190,5190,5190,5180,559
20240617,145900,3192070230,5180,5190,5190,5180,294
20240617,145800,3190544420,5200,5190,5200,5180,934
20240617,145700,3185698100,5180,5180,5190,5180,349
20240617,145600,3183890180,5180,5180,5180,5180,6
20240617,145500,3183859100,5180,5180,5180,5160,2022
20240617,145400,3173418880,5190,5190,5190,5180,261
20240617,145300,3172066690,5190,5200,5200,5190,130
20240617,145200,3171391970,5200,5190,5200,5190,5
20240617,145100,3171366000,5200,5200,5210,5200,5421
20240617,145000,3143176770,5200,5200,5210,5200,1634
20240617,144900,3134669810,5200,5210,5220,5200,1281
20240617,144800,3128006700,5210,5220,5220,5210,1824
20240617,144700,3118498420,5230,5230,5240,5210,10306
20240617,144600,3064622750,5230,5230,5230,5220,9644
20240617,144500,3014185130,5200,5200,5240,5190,23941
20240617,144400,2889262710,5200,5180,5200,5150,15219
20240617,144300,2810338660,5200,5150,5200,5140,28098
20240617,144200,2664467720,5140,5100,5190,5100,23613
20240617,144100,2542590180,5140,5090,5140,5090,6006
20240617,144000,2511834400,5100,5100,5100,5100,0
20240617,143900,2511834400,5100,5100,5100,5090,520
20240617,143800,2509183040,5110,5100,5110,5100,4
20240617,143700,2509162630,5100,5090,5100,5090,1029
20240617,143600,2503916950,5100,5090,5100,5090,1740
20240617,143500,2495060340,5090,5100,5100,5090,948
20240617,143400,2490225930,5110,5110,5110,5110,999
20240617,143300,2485121040,5110,5110,5110,5110,384
20240617,143200,2483158800,5120,5110,5120,5110,113
20240617,143100,2482580370,5120,5120,5120,5120,2
20240617,143000,2482570130,5110,5110,5110,5110,4
20240617,142900,2482549690,5120,5120,5120,5120,301
20240617,142800,2481008570,5120,5110,5120,5110,764
20240617,142700,2477102020,5110,5110,5120,5110,2180
20240617,142600,2465962050,5110,5110,5120,5110,375
20240617,142500,2464045790,5120,5120,5120,5120,1886
20240617,142400,2454389470,5130,5130,5130,5130,0
20240617,142300,2454389470,5130,5130,5130,5130,12
20240617,142200,2454327910,5130,5110,5130,5110,5
20240617,142100,2454302340,5110,5110,5110,5110,0
20240617,142000,2454302340,5110,5130,5130,5110,9
20240617,141900,2454256310,5120,5110,5120,5110,293
20240617,141800,2452757050,5110,5110,5110,5100,627
20240617,141700,2449555080,5100,5100,5110,5100,328
20240617,141600,2447880950,5090,5090,5090,5090,0
20240617,141500,2447880950,5090,5100,5100,5090,55
20240617,141400,2447600620,5090,5090,5090,5090,15
20240617,141300,2447524270,5090,5100,5100,5090,714
20240617,141200,2443889980,5100,5100,5100,5100,579
20240617,141100,2440937080,5100,5100,5100,5100,75
20240617,141000,2440554580,5100,5100,5100,5100,22
20240617,140900,2440442380,5100,5100,5100,5100,9
20240617,140800,2440396480,5100,5100,5100,5100,45
20240617,140700,2440166980,5100,5100,5100,5100,1000
20240617,140600,2435066980,5100,5100,5100,5100,1271
20240617,140500,2428584880,5100,5110,5110,5100,1188
20240617,140400,2422517510,5110,5090,5110,5090,182
20240617,140300,2421591090,5090,5110,5110,5090,418
20240617,140200,2419462750,5110,5090,5110,5090,109
20240617,140100,2418907920,5110,5090,5110,5090,115
20240617,140000,2418322510,5090,5100,5110,5090,6732
20240617,135900,2384053020,5110,5100,5110,5100,52
20240617,135800,2383787800,5100,5100,5100,5090,1850
20240617,135700,2374358210,5090,5110,5110,5090,11951
20240617,135600,2313408580,5120,5120,5120,5100,348
20240617,135500,2311632870,5110,5120,5120,5110,2
20240617,135400,2311622640,5120,5120,5120,5110,7157
20240617,135300,2275002460,5120,5120,5130,5120,165
20240617,135200,2274157640,5120,5130,5130,5120,148
20240617,135100,2273399380,5120,5120,5120,5120,439
20240617,135000,2271151700,5130,5130,5130,5130,0
20240617,134900,2271151700,5130,5130,5130,5130,5
20240617,134800,2271126050,5130,5140,5140,5120,1283
20240617,134700,2264544260,5140,5140,5140,5140,78
20240617,134600,2264143340,5150,5150,5150,5150,0
20240617,134500,2264143340,5150,5130,5150,5130,2
20240617,134400,2264133060,5150,5150,5150,5130,310
20240617,134300,2262542300,5140,5150,5150,5140,82
20240617,134200,2262120800,5150,5140,5150,5140,1913
20240617,134100,2252287970,5130,5130,5130,5130,0
20240617,134000,2252287970,5130,5140,5140,5130,91
20240617,133900,2251820960,5140,5130,5140,5130,123
20240617,133800,2251188750,5130,5140,5140,5130,21
20240617,133700,2251081010,5140,5150,5150,5140,83
20240617,133600,2250654380,5140,5140,5140,5140,57
20240617,133500,2250361400,5140,5140,5140,5140,232
20240617,133400,2249168920,5130,5130,5130,5130,4
20240617,133300,2249148400,5130,5140,5140,5130,601
20240617,133200,2246065260,5130,5130,5140,5130,1461
20240617,133100,2238569720,5140,5140,5140,5140,311
20240617,133000,2236971180,5130,5130,5130,5130,1
20240617,132900,2236966050,5130,5130,5130,5130,15
20240617,132800,2236889100,5130,5130,5130,5130,194
20240617,132700,2235893880,5130,5130,5130,5130,300
20240617,132600,2234354880,5130,5130,5130,5130,4
20240617,132500,2234334360,5150,5140,5150,5120,4291
20240617,132400,2212307780,5150,5150,5150,5140,36
20240617,132300,2212122530,5150,5140,5150,5140,2001
20240617,132200,2201837380,5140,5140,5140,5140,68
20240617,132100,2201487860,5140,5140,5140,5140,52
20240617,132000,2201220580,5140,5150,5150,5140,1469
20240617,131900,2193666320,5150,5140,5150,5140,154
20240617,131800,2192874720,5140,5130,5140,5130,822
20240617,131700,2188649760,5140,5140,5140,5140,829
20240617,131600,2184388700,5130,5140,5140,5130,402
20240617,131500,2182326420,5140,5140,5140,5140,1
20240617,131400,2182321280,5130,5140,5140,5130,394
20240617,131300,2180299460,5140,5140,5140,5140,67
20240617,131200,2179955080,5140,5130,5140,5130,4
20240617,131100,2179934540,5130,5130,5130,5130,325
20240617,131000,2178267290,5130,5130,5130,5130,1050
20240617,130900,2172880790,5140,5140,5140,5140,200
20240617,130800,2171852790,5140,5130,5140,5130,1199
20240617,130700,2165700920,5130,5130,5130,5130,0
20240617,130600,2165700920,5130,5130,5140,5130,935
20240617,130500,2160904360,5130,5130,5130,5130,1
20240617,130400,2160899230,5130,5130,5130,5130,649
20240617,130300,2157569860,5140,5140,5140,5140,3
20240617,130200,2157554440,5140,5140,5140,5140,0
20240617,130100,2157554440,5140,5140,5140,5140,2
20240617,130000,2157544160,5140,5140,5140,5140,27
20240617,125900,2157405380,5140,5140,5140,5140,2
20240617,125800,2157395100,5140,5130,5140,5130,162
20240617,125700,2156563510,5130,5130,5130,5130,53
20240617,125600,2156291620,5130,5130,5130,5120,526
20240617,125500,2153593310,5130,5130,5130,5130,12
20240617,125400,2153531750,5120,5120,5120,5120,104
20240617,125300,2152999270,5120,5120,5130,5120,519
20240617,125200,2150338310,5120,5120,5120,5120,1823
20240617,125100,2141004550,5130,5120,5130,5120,123
20240617,125000,2140373670,5120,5130,5130,5120,43
20240617,124900,2140153180,5130,5130,5130,5130,882
20240617,124800,2135628520,5130,5140,5140,5130,210
20240617,124700,2134551120,5120,5140,5140,5120,283
20240617,124600,2133102140,5140,5140,5140,5140,0
20240617,124500,2133102140,5140,5140,5140,5140,102
20240617,124400,2132577860,5150,5150,5150,5150,1
20240617,124300,2132572710,5150,5150,5150,5150,1
20240617,124200,2132567560,5150,5120,5150,5120,72
20240617,124100,2132198890,5130,5150,5150,5130,11
20240617,124000,2132142260,5150,5150,5150,5150,30
20240617,123900,2131987760,5150,5150,5150,5120,292
20240617,123800,2130490860,5130,5130,5130,5130,300
20240617,123700,2128951860,5130,5130,5130,5130,20
20240617,123600,2128849260,5120,5120,5120,5120,583
20240617,123500,2125864300,5120,5130,5150,5120,2104
20240617,123400,2115084210,5140,5150,5150,5140,41
20240617,123300,2114873460,5150,5150,5150,5150,33
20240617,123200,2114703510,5120,5130,5130,5120,3023
20240617,123100,2099202310,5130,5150,5150,5130,79
20240617,123000,2098796040,5150,5130,5150,5130,37
20240617,122900,2098605990,5130,5150,5150,5130,602
20240617,122800,2095516710,5140,5150,5150,5140,351
20240617,122700,2093712560,5140,5150,5150,5140,263
20240617,122600,2092358730,5150,5140,5150,5140,626
20240617,122500,2089141060,5150,5150,5150,5150,12
20240617,122400,2089079260,5150,5150,5150,5150,150
20240617,122300,2088306760,5160,5160,5160,5160,0
20240617,122200,2088306760,5160,5160,5160,5160,1
20240617,122100,2088301600,5150,5150,5150,5150,0
20240617,122000,2088301600,5150,5150,5150,5150,159
20240617,121900,2087482750,5140,5150,5160,5140,181
20240617,121800,2086550060,5150,5150,5150,5150,22
20240617,121700,2086436760,5130,5130,5130,5130,0
20240617,121600,2086436760,5130,5140,5140,5130,104
20240617,121500,2085902250,5150,5140,5150,5130,1016
20240617,121400,2080681870,5150,5150,5150,5150,1
20240617,121300,2080676720,5130,5150,5150,5130,702
20240617,121200,2077071410,5150,5150,5150,5150,1
20240617,121100,2077066260,5150,5150,5150,5150,0
20240617,121000,2077066260,5150,5150,5150,5150,684
20240617,120900,2073543660,5150,5150,5150,5150,1
20240617,120800,2073538510,5150,5140,5150,5130,1297
20240617,120700,2066884270,5140,5150,5150,5140,755
20240617,120600,2063001570,5150,5150,5150,5150,362
20240617,120500,2061137270,5150,5140,5150,5140,115
20240617,120400,2060545050,5140,5140,5140,5140,695
20240617,120300,2056972750,5140,5150,5150,5140,385
20240617,120200,2054993390,5160,5160,5160,5160,1
20240617,120100,2054988230,5140,5140,5140,5140,0
20240617,120000,2054988230,5140,5150,5160,5140,120
20240617,115900,2054370230,5140,5160,5160,5140,2
20240617,115800,2054359930,5180,5150,5180,5140,4957
20240617,115700,2028766380,5140,5150,5150,5140,1074
20240617,115600,2023235480,5150,5150,5150,5150,544
20240617,115500,2020433880,5140,5140,5140,5140,746
20240617,115400,2016599440,5150,5140,5150,5140,202
20240617,115300,2015561150,5150,5160,5160,5150,58
20240617,115200,2015262430,5160,5160,5160,5160,0
20240617,115100,2015262430,5160,5160,5160,5160,49
20240617,115000,2015009590,5130,5140,5160,5130,648
20240617,114900,2011675160,5140,5150,5150,5140,298
20240617,114800,2010143430,5140,5160,5160,5140,684
20240617,114700,2006621860,5160,5170,5170,5160,80
20240617,114600,2006208460,5170,5170,5170,5170,6
20240617,114500,2006177440,5170,5170,5170,5170,69
20240617,114400,2005820710,5170,5160,5170,5160,535
20240617,114300,2003055760,5160,5180,5180,5150,173
20240617,114200,2002161650,5180,5160,5180,5150,221
20240617,114100,2001021220,5180,5150,5180,5150,6461
20240617,114000,1967617010,5150,5150,5150,5140,32
20240617,113900,1967452220,5150,5150,5150,5150,12
20240617,113800,1967390420,5150,5150,5150,5150,1
20240617,113700,1967385270,5140,5140,5140,5140,0
20240617,113600,1967385270,5140,5140,5140,5140,19
20240617,113500,1967287610,5140,5170,5180,5140,935
20240617,113400,1962447620,5180,5180,5180,5180,212
20240617,113300,1961349460,5180,5130,5180,5130,1602
20240617,113200,1953085800,5140,5140,5140,5140,0
20240617,113100,1953085800,5140,5140,5140,5140,80
20240617,113000,1952674600,5140,5140,5140,5140,41
20240617,112900,1952463860,5140,5150,5160,5140,2573
20240617,112800,1939204700,5160,5150,5160,5140,430
20240617,112700,1936990390,5150,5160,5200,5140,13518
20240617,112600,1866943040,5140,5150,5190,5140,16325
20240617,112500,1782410250,5150,5150,5150,5150,2
20240617,112400,1782399950,5150,5150,5150,5150,2
20240617,112300,1782389650,5120,5140,5140,5120,7219
20240617,112200,1745367350,5160,5150,5160,5140,113
20240617,112100,1744785820,5160,5160,5160,5160,134
20240617,112000,1744094380,5140,5160,5160,5140,33
20240617,111900,1743924160,5170,5160,5170,5160,1402
20240617,111800,1736689370,5160,5140,5160,5140,60
20240617,111700,1736380950,5140,5140,5140,5140,2000
20240617,111600,1726100950,5140,5140,5140,5140,300
20240617,111500,1724558950,5140,5140,5140,5140,0
20240617,111400,1724558950,5140,5150,5150,5140,588
20240617,111300,1721536550,5160,5160,5160,5160,2
20240617,111200,1721526230,5140,5160,5160,5140,82
20240617,111100,1721103870,5120,5120,5120,5120,0
20240617,111000,1721103870,5120,5140,5160,5120,1263
20240617,110900,1714600770,5140,5150,5150,5140,2493
20240617,110800,1701782580,5160,5150,5170,5150,5680
20240617,110700,1672472810,5150,5150,5150,5150,67
20240617,110600,1672127760,5150,5150,5150,5150,4842
20240617,110500,1647191460,5140,5120,5140,5120,2248
20240617,110400,1635638740,5120,5120,5130,5120,2464
20240617,110300,1623007380,5130,5120,5130,5120,18
20240617,110200,1622915140,5120,5100,5120,5100,1774
20240617,110100,1613840400,5100,5100,5100,5100,30
20240617,110000,1613687400,5100,5100,5100,5100,100
20240617,105900,1613177400,5100,5100,5100,5100,120
20240617,105800,1612565400,5100,5100,5100,5100,25
20240617,105700,1612437900,5110,5090,5110,5090,7
20240617,105600,1612402250,5090,5100,5100,5090,683
20240617,105500,1608923080,5110,5100,5110,5100,102
20240617,105400,1608402860,5090,5090,5110,5090,1198
20240617,105300,1602294040,5100,5100,5100,5100,623
20240617,105200,1599116740,5090,5110,5110,5090,1738
20240617,105100,1590267270,5100,5100,5100,5100,662
20240617,105000,1586891070,5110,5110,5110,5110,537
20240617,104900,1584147000,5110,5100,5110,5100,917
20240617,104800,1579461610,5110,5110,5110,5110,569
20240617,104700,1576554020,5090,5120,5120,5090,19732
20240617,104600,1476066510,5120,5120,5120,5100,10583
20240617,104500,1421940700,5120,5130,5140,5120,4004
20240617,104400,1401423090,5130,5130,5140,5130,914
20240617,104300,1396733260,5130,5130,5130,5130,201
20240617,104200,1395702130,5140,5150,5150,5140,27
20240617,104100,1395563250,5150,5150,5150,5150,138
20240617,104000,1394852550,5150,5130,5150,5130,520
20240617,103900,1392178930,5130,5130,5130,5130,1000
20240617,103800,1387048930,5130,5130,5130,5130,2
20240617,103700,1387038670,5130,5130,5130,5130,811
20240617,103600,1382878240,5130,5130,5130,5130,92
20240617,103500,1382406280,5130,5130,5130,5130,1480
20240617,103400,1374813880,5130,5140,5140,5130,1016
20240617,103300,1369591690,5140,5140,5140,5140,990
20240617,103200,1364503090,5140,5160,5160,5140,640
20240617,103100,1361202440,5160,5160,5160,5150,614
20240617,103000,1358034400,5150,5150,5150,5150,238
20240617,102900,1356808700,5150,5150,5150,5150,28
20240617,102800,1356664500,5140,5140,5140,5140,0
20240617,102700,1356664500,5140,5140,5140,5140,0
20240617,102600,1356664500,5140,5180,5180,5140,67
20240617,102500,1356319320,5180,5120,5180,5120,3219
20240617,102400,1339742430,5120,5140,5140,5120,23
20240617,102300,1339624550,5120,5120,5120,5120,0
20240617,102200,1339624550,5120,5120,5120,5120,2037
20240617,102100,1329195110,5130,5130,5130,5130,3013
20240617,102000,1313738420,5130,5140,5140,5130,2588
20240617,101900,1300456100,5130,5130,5130,5130,11
20240617,101800,1300399670,5160,5130,5160,5130,1355
20240617,101700,1293444010,5130,5130,5140,5130,141
20240617,101600,1292719580,5130,5130,5140,5130,540
20240617,101500,1289949280,5140,5140,5140,5140,417
20240617,101400,1287805900,5140,5140,5140,5140,7
20240617,101300,1287769920,5140,5140,5140,5140,668
20240617,101200,1284336400,5130,5140,5140,5130,874
20240617,101100,1279845360,5150,5160,5160,5140,1211
20240617,101000,1273610160,5160,5160,5170,5150,1214
20240617,100900,1267347750,5140,5130,5200,5130,11817
20240617,100800,1206142770,5180,5100,5190,5100,18619
20240617,100700,1110095160,5090,5080,5110,5080,8534
20240617,100600,1066531930,5090,5090,5100,5080,1697
20240617,100500,1057896590,5100,5100,5110,5100,1210
20240617,100400,1051725580,5100,5120,5120,5100,3
20240617,100300,1051710260,5130,5110,5130,5090,26387
20240617,100200,917060690,5110,5120,5120,5110,1138
20240617,100100,911245360,5120,5120,5120,5110,133
20240617,100000,910564420,5120,5120,5120,5120,1372
20240617,095900,903539780,5120,5130,5130,5120,1003
20240617,095800,898399490,5130,5120,5130,5120,3061
20240617,095700,882721560,5130,5130,5130,5130,762
20240617,095600,878812500,5120,5130,5130,5120,1897
20240617,095500,869090450,5120,5130,5130,5120,1956
20240617,095400,859072990,5130,5120,5130,5120,2
20240617,095300,859062740,5120,5130,5130,5120,273
20240617,095200,857664780,5130,5130,5130,5120,2925
20240617,095100,842660850,5130,5130,5130,5130,200
20240617,095000,841634850,5130,5130,5130,5130,176
20240617,094900,840731970,5130,5140,5140,5130,208
20240617,094800,839664820,5140,5140,5140,5140,3077
20240617,094700,823849040,5140,5140,5150,5140,23
20240617,094600,823730800,5140,5150,5150,5140,297
20240617,094500,822201280,5150,5140,5150,5140,683
20240617,094400,818686030,5140,5140,5140,5140,415
20240617,094300,816552930,5150,5150,5150,5150,13
20240617,094200,816485980,5160,5150,5180,5140,12657
20240617,094100,751303690,5140,5120,5140,5120,1954
20240617,094000,741261030,5120,5130,5130,5120,1066
20240617,093900,735795340,5120,5110,5120,5110,1354
20240617,093800,728863360,5110,5120,5130,5110,1238
20240617,093700,722531890,5120,5130,5130,5120,1539
20240617,093600,714650670,5140,5130,5140,5120,601
20240617,093500,711570520,5130,5120,5130,5120,611
20240617,093400,708438090,5120,5120,5130,5120,2051
20240617,093300,697930300,5130,5130,5130,5130,939
20240617,093200,693113230,5130,5120,5130,5120,312
20240617,093100,691513560,5120,5140,5140,5120,1185
20240617,093000,685445330,5130,5130,5140,5130,2343
20240617,092900,673405720,5130,5120,5130,5110,5033
20240617,092800,647649380,5120,5140,5150,5120,5308
20240617,092700,620413610,5140,5140,5140,5140,545
20240617,092600,617612310,5140,5150,5150,5140,4730
20240617,092500,593270570,5160,5150,5160,5150,1162
20240617,092400,587276260,5150,5150,5160,5150,433
20240617,092300,585046160,5150,5170,5170,5150,6965
20240617,092200,549058150,5180,5170,5180,5160,2888
20240617,092100,534127790,5170,5150,5170,5150,7128
20240617,092000,497315080,5150,5150,5160,5150,2122
20240617,091900,486386400,5140,5140,5160,5140,6606
20240617,091800,452363950,5150,5130,5150,5120,3359
20240617,091700,435116810,5130,5140,5140,5130,308
20240617,091600,433534870,5140,5140,5140,5120,4732
20240617,091500,409236650,5140,5120,5140,5120,1150
20240617,091400,403344360,5120,5110,5120,5110,1108
20240617,091300,397675350,5110,5110,5110,5100,5302
20240617,091200,370593250,5110,5130,5140,5110,8238
20240617,091100,328338070,5120,5140,5140,5120,2749
20240617,091000,314231380,5140,5140,5150,5140,2719
20240617,090900,300255640,5140,5130,5140,5120,6092
20240617,090800,268957640,5130,5120,5130,5120,3267
20240617,090700,252199430,5130,5130,5130,5120,3679
20240617,090600,233326210,5130,5140,5140,5130,2358
20240617,090500,221226840,5150,5130,5150,5120,7447
20240617,090400,182968850,5130,5140,5150,5130,2227
20240617,090300,171521990,5150,5120,5150,5120,8255
20240617,090200,129120600,5120,5110,5120,5100,7686
20240617,090100,89813750,5110,5110,5130,5090,5467
20240617,090000,61855120,5130,5100,5140,5090,12120