KissMeData/099430/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,200500,2238264710,5060,5060,5060,5060,32697
20240619,200400,2238264710,5060,5060,5060,5060,0
20240619,200300,2238264710,5060,5060,5060,5060,0
20240619,200200,2238264710,5060,5060,5060,5060,0
20240619,200100,2238264710,5060,5060,5060,5060,0
20240619,200000,2238264710,5060,5060,5060,5060,0
20240619,195900,2238264710,5060,5060,5060,5060,0
20240619,195800,2238264710,5060,5060,5060,5060,0
20240619,195700,2238264710,5060,5060,5060,5060,0
20240619,195600,2238264710,5060,5060,5060,5060,0
20240619,195500,2238264710,5060,5060,5060,5060,0
20240619,195400,2238264710,5060,5060,5060,5060,0
20240619,195300,2238264710,5060,5060,5060,5060,0
20240619,195200,2238264710,5060,5060,5060,5060,0
20240619,195100,2238264710,5060,5060,5060,5060,0
20240619,195000,2238264710,5060,5060,5060,5060,0
20240619,194900,2238264710,5060,5060,5060,5060,0
20240619,194800,2238264710,5060,5060,5060,5060,0
20240619,194700,2238264710,5060,5060,5060,5060,0
20240619,194600,2238264710,5060,5060,5060,5060,0
20240619,194500,2238264710,5060,5060,5060,5060,0
20240619,194400,2238264710,5060,5060,5060,5060,0
20240619,194300,2238264710,5060,5060,5060,5060,0
20240619,194200,2238264710,5060,5060,5060,5060,0
20240619,194100,2238264710,5060,5060,5060,5060,0
20240619,194000,2238264710,5060,5060,5060,5060,0
20240619,193900,2238264710,5060,5060,5060,5060,0
20240619,193800,2238264710,5060,5060,5060,5060,0
20240619,193700,2238264710,5060,5060,5060,5060,0
20240619,193600,2238264710,5060,5060,5060,5060,0
20240619,193500,2238264710,5060,5060,5060,5060,32697
20240619,193400,2238264710,5060,5060,5060,5060,0
20240619,193300,2238264710,5060,5060,5060,5060,0
20240619,193200,2238264710,5060,5060,5060,5060,0
20240619,193100,2238264710,5060,5060,5060,5060,0
20240619,193000,2238264710,5060,5060,5060,5060,0
20240619,192900,2238264710,5060,5060,5060,5060,0
20240619,192800,2238264710,5060,5060,5060,5060,0
20240619,192700,2238264710,5060,5060,5060,5060,0
20240619,192600,2238264710,5060,5060,5060,5060,0
20240619,192500,2238264710,5060,5060,5060,5060,0
20240619,192400,2238264710,5060,5060,5060,5060,0
20240619,192300,2238264710,5060,5060,5060,5060,0
20240619,192200,2238264710,5060,5060,5060,5060,0
20240619,192100,2238264710,5060,5060,5060,5060,0
20240619,192000,2238264710,5060,5060,5060,5060,0
20240619,191900,2238264710,5060,5060,5060,5060,0
20240619,191800,2238264710,5060,5060,5060,5060,0
20240619,191700,2238264710,5060,5060,5060,5060,0
20240619,191600,2238264710,5060,5060,5060,5060,0
20240619,191500,2238264710,5060,5060,5060,5060,0
20240619,191400,2238264710,5060,5060,5060,5060,0
20240619,191300,2238264710,5060,5060,5060,5060,0
20240619,191200,2238264710,5060,5060,5060,5060,0
20240619,191100,2238264710,5060,5060,5060,5060,0
20240619,191000,2238264710,5060,5060,5060,5060,0
20240619,190900,2238264710,5060,5060,5060,5060,0
20240619,190800,2238264710,5060,5060,5060,5060,0
20240619,190700,2238264710,5060,5060,5060,5060,0
20240619,190600,2238264710,5060,5060,5060,5060,0
20240619,190500,2238264710,5060,5060,5060,5060,32697
20240619,190400,2238264710,5060,5060,5060,5060,0
20240619,190300,2238264710,5060,5060,5060,5060,0
20240619,190200,2238264710,5060,5060,5060,5060,0
20240619,190100,2238264710,5060,5060,5060,5060,0
20240619,190000,2238264710,5060,5060,5060,5060,0
20240619,185900,2238264710,5060,5060,5060,5060,0
20240619,185800,2238264710,5060,5060,5060,5060,0
20240619,185700,2238264710,5060,5060,5060,5060,0
20240619,185600,2238264710,5060,5060,5060,5060,0
20240619,185500,2238264710,5060,5060,5060,5060,0
20240619,185400,2238264710,5060,5060,5060,5060,0
20240619,185300,2238264710,5060,5060,5060,5060,0
20240619,185200,2238264710,5060,5060,5060,5060,0
20240619,185100,2238264710,5060,5060,5060,5060,0
20240619,185000,2238264710,5060,5060,5060,5060,0
20240619,184900,2238264710,5060,5060,5060,5060,0
20240619,184800,2238264710,5060,5060,5060,5060,0
20240619,184700,2238264710,5060,5060,5060,5060,0
20240619,184600,2238264710,5060,5060,5060,5060,0
20240619,184500,2238264710,5060,5060,5060,5060,0
20240619,184400,2238264710,5060,5060,5060,5060,0
20240619,184300,2238264710,5060,5060,5060,5060,0
20240619,184200,2238264710,5060,5060,5060,5060,0
20240619,184100,2238264710,5060,5060,5060,5060,0
20240619,184000,2238264710,5060,5060,5060,5060,0
20240619,183900,2238264710,5060,5060,5060,5060,0
20240619,183800,2238264710,5060,5060,5060,5060,0
20240619,183700,2238264710,5060,5060,5060,5060,0
20240619,183600,2238264710,5060,5060,5060,5060,0
20240619,183500,2238264710,5060,5060,5060,5060,32697
20240619,183400,2238264710,5060,5060,5060,5060,0
20240619,183300,2238264710,5060,5060,5060,5060,0
20240619,183200,2238264710,5060,5060,5060,5060,0
20240619,183100,2238264710,5060,5060,5060,5060,0
20240619,183000,2238264710,5060,5060,5060,5060,0
20240619,182900,2238264710,5060,5060,5060,5060,0
20240619,182800,2238264710,5060,5060,5060,5060,0
20240619,182700,2238264710,5060,5060,5060,5060,0
20240619,182600,2238264710,5060,5060,5060,5060,0
20240619,182500,2238264710,5060,5060,5060,5060,0
20240619,182400,2238264710,5060,5060,5060,5060,0
20240619,182300,2238264710,5060,5060,5060,5060,0
20240619,182200,2238264710,5060,5060,5060,5060,0
20240619,182100,2238264710,5060,5060,5060,5060,0
20240619,182000,2238264710,5060,5060,5060,5060,0
20240619,181900,2238264710,5060,5060,5060,5060,0
20240619,181800,2238264710,5060,5060,5060,5060,0
20240619,181700,2238264710,5060,5060,5060,5060,0
20240619,181600,2238264710,5060,5060,5060,5060,0
20240619,181500,2238264710,5060,5060,5060,5060,0
20240619,181400,2238264710,5060,5060,5060,5060,0
20240619,181300,2238264710,5060,5060,5060,5060,0
20240619,181200,2238264710,5060,5060,5060,5060,0
20240619,181100,2238264710,5060,5060,5060,5060,0
20240619,181000,2238264710,5060,5060,5060,5060,0
20240619,180900,2238264710,5060,5060,5060,5060,0
20240619,180800,2238264710,5060,5060,5060,5060,0
20240619,180700,2238264710,5060,5060,5060,5060,0
20240619,180600,2238264710,5060,5060,5060,5060,0
20240619,180500,2238264710,5060,5060,5060,5060,32697
20240619,180400,2238264710,5060,5060,5060,5060,0
20240619,180300,2238264710,5060,5060,5060,5060,0
20240619,180200,2238264710,5060,5060,5060,5060,0
20240619,180100,2238264710,5060,5060,5060,5060,0
20240619,180000,2238264710,5060,5060,5060,5060,0
20240619,175900,2238264710,5060,5060,5060,5060,0
20240619,175800,2238264710,5060,5060,5060,5060,0
20240619,175700,2238264710,5060,5060,5060,5060,0
20240619,175600,2238264710,5060,5060,5060,5060,0
20240619,175500,2238264710,5060,5060,5060,5060,0
20240619,175400,2238264710,5060,5060,5060,5060,0
20240619,175300,2238264710,5060,5060,5060,5060,0
20240619,175200,2238264710,5060,5060,5060,5060,0
20240619,175100,2238264710,5060,5060,5060,5060,0
20240619,175000,2238264710,5060,5060,5060,5060,0
20240619,174900,2238264710,5060,5060,5060,5060,0
20240619,174800,2238264710,5060,5060,5060,5060,0
20240619,174700,2238264710,5060,5060,5060,5060,0
20240619,174600,2238264710,5060,5060,5060,5060,0
20240619,174500,2238264710,5060,5060,5060,5060,0
20240619,174400,2238264710,5060,5060,5060,5060,0
20240619,174300,2238264710,5060,5060,5060,5060,0
20240619,174200,2238264710,5060,5060,5060,5060,0
20240619,174100,2238264710,5060,5060,5060,5060,0
20240619,174000,2238264710,5060,5060,5060,5060,0
20240619,173900,2238264710,5060,5060,5060,5060,0
20240619,173800,2238264710,5060,5060,5060,5060,0
20240619,173700,2238264710,5060,5060,5060,5060,0
20240619,173600,2238264710,5060,5060,5060,5060,0
20240619,173500,2238264710,5060,5060,5060,5060,32697
20240619,173400,2238264710,5060,5060,5060,5060,0
20240619,173300,2238264710,5060,5060,5060,5060,0
20240619,173200,2238264710,5060,5060,5060,5060,0
20240619,173100,2238264710,5060,5060,5060,5060,0
20240619,173000,2238264710,5060,5060,5060,5060,0
20240619,172900,2238264710,5060,5060,5060,5060,0
20240619,172800,2238264710,5060,5060,5060,5060,0
20240619,172700,2238264710,5060,5060,5060,5060,0
20240619,172600,2238264710,5060,5060,5060,5060,0
20240619,172500,2238264710,5060,5060,5060,5060,0
20240619,172400,2238264710,5060,5060,5060,5060,0
20240619,172300,2238264710,5060,5060,5060,5060,0
20240619,172200,2238264710,5060,5060,5060,5060,0
20240619,172100,2238264710,5060,5060,5060,5060,0
20240619,172000,2238264710,5060,5060,5060,5060,0
20240619,171900,2238264710,5060,5060,5060,5060,0
20240619,171800,2238264710,5060,5060,5060,5060,0
20240619,171700,2238264710,5060,5060,5060,5060,0
20240619,171600,2238264710,5060,5060,5060,5060,0
20240619,171500,2238264710,5060,5060,5060,5060,0
20240619,171400,2238264710,5060,5060,5060,5060,0
20240619,171300,2238264710,5060,5060,5060,5060,0
20240619,171200,2238264710,5060,5060,5060,5060,0
20240619,171100,2238264710,5060,5060,5060,5060,0
20240619,171000,2238264710,5060,5060,5060,5060,0
20240619,170900,2238264710,5060,5060,5060,5060,0
20240619,170800,2238264710,5060,5060,5060,5060,0
20240619,170700,2238264710,5060,5060,5060,5060,0
20240619,170600,2238264710,5060,5060,5060,5060,0
20240619,170500,2238264710,5060,5060,5060,5060,32697
20240619,170400,2238264710,5060,5060,5060,5060,0
20240619,170300,2238264710,5060,5060,5060,5060,0
20240619,170200,2238264710,5060,5060,5060,5060,0
20240619,170100,2238264710,5060,5060,5060,5060,0
20240619,170000,2238264710,5060,5060,5060,5060,0
20240619,165900,2238264710,5060,5060,5060,5060,0
20240619,165800,2238264710,5060,5060,5060,5060,0
20240619,165700,2238264710,5060,5060,5060,5060,0
20240619,165600,2238264710,5060,5060,5060,5060,0
20240619,165500,2238264710,5060,5060,5060,5060,0
20240619,165400,2238264710,5060,5060,5060,5060,0
20240619,165300,2238264710,5060,5060,5060,5060,0
20240619,165200,2238264710,5060,5060,5060,5060,0
20240619,165100,2238264710,5060,5060,5060,5060,0
20240619,165000,2238264710,5060,5060,5060,5060,0
20240619,164900,2238264710,5060,5060,5060,5060,0
20240619,164800,2238264710,5060,5060,5060,5060,0
20240619,164700,2238264710,5060,5060,5060,5060,0
20240619,164600,2238264710,5060,5060,5060,5060,0
20240619,164500,2238264710,5060,5060,5060,5060,0
20240619,164400,2238264710,5060,5060,5060,5060,0
20240619,164300,2238264710,5060,5060,5060,5060,0
20240619,164200,2238264710,5060,5060,5060,5060,0
20240619,164100,2238264710,5060,5060,5060,5060,0
20240619,164000,2238264710,5060,5060,5060,5060,0
20240619,163900,2238264710,5060,5060,5060,5060,0
20240619,163800,2238264710,5060,5060,5060,5060,0
20240619,163700,2238264710,5060,5060,5060,5060,0
20240619,163600,2238264710,5060,5060,5060,5060,0
20240619,163500,2238264710,5060,5060,5060,5060,32697
20240619,163400,2238264710,5060,5060,5060,5060,0
20240619,163300,2238264710,5060,5060,5060,5060,0
20240619,163200,2238264710,5060,5060,5060,5060,0
20240619,163100,2238264710,5060,5060,5060,5060,0
20240619,163000,2238264710,5060,5060,5060,5060,0
20240619,162900,2238264710,5060,5060,5060,5060,0
20240619,162800,2238264710,5060,5060,5060,5060,0
20240619,162700,2238264710,5060,5060,5060,5060,0
20240619,162600,2238264710,5060,5060,5060,5060,0
20240619,162500,2238264710,5060,5060,5060,5060,0
20240619,162400,2238264710,5060,5060,5060,5060,0
20240619,162300,2238264710,5060,5060,5060,5060,0
20240619,162200,2238264710,5060,5060,5060,5060,0
20240619,162100,2238264710,5060,5060,5060,5060,0
20240619,162000,2238264710,5060,5060,5060,5060,0
20240619,161900,2238264710,5060,5060,5060,5060,0
20240619,161800,2238264710,5060,5060,5060,5060,0
20240619,161700,2238264710,5060,5060,5060,5060,0
20240619,161600,2238264710,5060,5060,5060,5060,0
20240619,161500,2238264710,5060,5060,5060,5060,0
20240619,161400,2238264710,5060,5060,5060,5060,0
20240619,161300,2238264710,5060,5060,5060,5060,0
20240619,161200,2238264710,5060,5060,5060,5060,0
20240619,161100,2238264710,5060,5060,5060,5060,0
20240619,161000,2238264710,5060,5060,5060,5060,0
20240619,160900,2238264710,5060,5060,5060,5060,0
20240619,160800,2238264710,5060,5060,5060,5060,0
20240619,160700,2238264710,5060,5060,5060,5060,0
20240619,160600,2238264710,5060,5060,5060,5060,0
20240619,160500,2238264710,5060,5060,5060,5060,32697
20240619,160400,2238264710,5060,5060,5060,5060,0
20240619,160300,2238264710,5060,5060,5060,5060,0
20240619,160200,2238264710,5060,5060,5060,5060,0
20240619,160100,2238264710,5060,5060,5060,5060,0
20240619,160000,2238264710,5060,5060,5060,5060,0
20240619,155900,2238264710,5060,5060,5060,5060,0
20240619,155800,2238264710,5060,5060,5060,5060,0
20240619,155700,2238264710,5060,5060,5060,5060,0
20240619,155600,2238264710,5060,5060,5060,5060,0
20240619,155500,2238264710,5060,5060,5060,5060,0
20240619,155400,2238264710,5060,5060,5060,5060,0
20240619,155300,2238264710,5060,5060,5060,5060,0
20240619,155200,2238264710,5060,5060,5060,5060,0
20240619,155100,2238264710,5060,5060,5060,5060,0
20240619,155000,2238264710,5060,5060,5060,5060,0
20240619,154900,2238264710,5060,5060,5060,5060,0
20240619,154800,2238264710,5060,5060,5060,5060,0
20240619,154700,2238264710,5060,5060,5060,5060,0
20240619,154600,2238264710,5060,5060,5060,5060,0
20240619,154500,2238264710,5060,5060,5060,5060,0
20240619,154400,2238264710,5060,5060,5060,5060,0
20240619,154300,2238264710,5060,5060,5060,5060,0
20240619,154200,2238264710,5060,5060,5060,5060,0
20240619,154100,2238264710,5060,5060,5060,5060,0
20240619,154000,2238264710,5060,5060,5060,5060,0
20240619,153900,2238264710,5060,5060,5060,5060,0
20240619,153800,2238264710,5060,5060,5060,5060,0
20240619,153700,2238264710,5060,5060,5060,5060,0
20240619,153600,2238264710,5060,5060,5060,5060,0
20240619,153500,2238264710,5060,5060,5060,5060,32697
20240619,153400,2238264710,5060,5060,5060,5060,0
20240619,153300,2238264710,5060,5060,5060,5060,0
20240619,153200,2238264710,5060,5060,5060,5060,0
20240619,153100,2238264710,5060,5060,5060,5060,0
20240619,153000,2238264710,5060,5060,5060,5060,32697
20240619,152900,2072817890,5080,5080,5080,5080,0
20240619,152800,2072817890,5080,5080,5080,5080,0
20240619,152700,2072817890,5080,5080,5080,5080,0
20240619,152600,2072817890,5080,5080,5080,5080,0
20240619,152500,2072817890,5080,5080,5080,5080,0
20240619,152400,2072817890,5080,5080,5080,5080,0
20240619,152300,2072817890,5080,5080,5080,5080,0
20240619,152200,2072817890,5080,5080,5080,5080,0
20240619,152100,2072817890,5080,5080,5080,5080,0
20240619,152000,2072817890,5080,5080,5080,5080,0
20240619,151900,2072817890,5080,5090,5090,5070,1499
20240619,151800,2065204710,5090,5090,5090,5090,2458
20240619,151700,2052693490,5080,5080,5080,5080,4631
20240619,151600,2029168010,5070,5060,5080,5060,5664
20240619,151500,2000444070,5070,5060,5070,5060,11529
20240619,151400,1942099500,5070,5070,5070,5060,2655
20240619,151300,1928650880,5070,5070,5080,5070,1309
20240619,151200,1922009980,5070,5070,5080,5070,760
20240619,151100,1918155380,5070,5070,5070,5070,1122
20240619,151000,1912466840,5080,5070,5080,5070,2517
20240619,150900,1899705550,5070,5080,5080,5070,253
20240619,150800,1898422790,5080,5080,5080,5080,1
20240619,150700,1898417710,5080,5080,5080,5080,5220
20240619,150600,1871900110,5080,5090,5090,5080,433
20240619,150500,1869699940,5090,5090,5090,5090,961
20240619,150400,1864808450,5090,5090,5090,5090,59
20240619,150300,1864508140,5080,5070,5080,5070,4611
20240619,150200,1841086060,5070,5070,5070,5070,200
20240619,150100,1840072060,5060,5070,5080,5060,1468
20240619,150000,1832634570,5070,5080,5080,5070,12623
20240619,145900,1768619730,5070,5080,5080,5070,101
20240619,145800,1768107160,5070,5070,5070,5070,2063
20240619,145700,1757647750,5070,5080,5080,5070,3573
20240619,145600,1739529840,5080,5090,5090,5080,1042
20240619,145500,1734227840,5080,5070,5080,5070,6777
20240619,145400,1699802530,5090,5070,5090,5070,3774
20240619,145300,1680633370,5090,5090,5090,5090,5
20240619,145200,1680607920,5080,5080,5080,5080,2443
20240619,145100,1668197480,5080,5090,5090,5080,8002
20240619,145000,1627517710,5100,5100,5100,5100,1173
20240619,144900,1621535410,5100,5100,5100,5100,900
20240619,144800,1616945410,5110,5100,5110,5100,4892
20240619,144700,1591996170,5110,5110,5110,5110,911
20240619,144600,1587340960,5110,5110,5110,5110,3774
20240619,144500,1568055820,5110,5110,5110,5110,149
20240619,144400,1567294430,5120,5120,5120,5120,280
20240619,144300,1565860830,5120,5120,5120,5120,1300
20240619,144200,1559204830,5120,5120,5120,5120,200
20240619,144100,1558180830,5120,5110,5120,5110,1001
20240619,144000,1553055720,5120,5120,5120,5120,1
20240619,143900,1553050600,5120,5120,5120,5120,0
20240619,143800,1553050600,5120,5120,5120,5120,1
20240619,143700,1553045480,5120,5120,5120,5120,260
20240619,143600,1551714280,5120,5120,5120,5120,13
20240619,143500,1551647720,5120,5120,5120,5120,1842
20240619,143400,1542216680,5120,5120,5120,5120,400
20240619,143300,1540168680,5120,5120,5120,5120,477
20240619,143200,1537726440,5120,5120,5120,5120,0
20240619,143100,1537726440,5120,5120,5120,5120,281
20240619,143000,1536287720,5120,5120,5120,5120,369
20240619,142900,1534398440,5120,5120,5120,5120,0
20240619,142800,1534398440,5120,5120,5120,5120,0
20240619,142700,1534398440,5120,5120,5120,5120,0
20240619,142600,1534398440,5120,5120,5120,5120,390
20240619,142500,1532401640,5120,5120,5120,5120,0
20240619,142400,1532401640,5120,5120,5120,5120,130
20240619,142300,1531736040,5110,5110,5110,5110,2
20240619,142200,1531725820,5110,5110,5110,5110,0
20240619,142100,1531725820,5110,5110,5110,5110,0
20240619,142000,1531725820,5110,5110,5110,5110,4
20240619,141900,1531705380,5110,5110,5110,5110,207
20240619,141800,1530647610,5100,5100,5100,5100,0
20240619,141700,1530647610,5100,5100,5100,5100,0
20240619,141600,1530647610,5100,5100,5100,5100,0
20240619,141500,1530647610,5100,5100,5100,5100,33
20240619,141400,1530479310,5100,5100,5100,5100,181
20240619,141300,1529556210,5100,5100,5100,5100,0
20240619,141200,1529556210,5100,5100,5100,5100,250
20240619,141100,1528281210,5110,5110,5110,5110,10
20240619,141000,1528230110,5130,5130,5130,5130,0
20240619,140900,1528230110,5130,5130,5130,5130,164
20240619,140800,1527388790,5100,5100,5100,5100,0
20240619,140700,1527388790,5100,5100,5100,5100,0
20240619,140600,1527388790,5100,5100,5100,5100,0
20240619,140500,1527388790,5100,5100,5100,5100,0
20240619,140400,1527388790,5100,5130,5130,5100,82
20240619,140300,1526970560,5100,5100,5100,5100,2
20240619,140200,1526960360,5130,5100,5130,5100,1075
20240619,140100,1521477770,5100,5120,5120,5100,2318
20240619,140000,1509622280,5120,5130,5130,5120,2
20240619,135900,1509612030,5140,5120,5140,5120,204
20240619,135800,1508567530,5120,5130,5130,5120,1034
20240619,135700,1503263150,5130,5130,5140,5130,122
20240619,135600,1502637280,5130,5130,5130,5130,0
20240619,135500,1502637280,5130,5130,5130,5130,236
20240619,135400,1501426600,5130,5140,5140,5130,5914
20240619,135300,1471028660,5130,5130,5130,5130,1666
20240619,135200,1462482080,5120,5120,5120,5120,0
20240619,135100,1462482080,5120,5120,5120,5120,0
20240619,135000,1462482080,5120,5120,5120,5120,5
20240619,134900,1462456480,5120,5120,5120,5120,21
20240619,134800,1462348960,5120,5120,5120,5120,1
20240619,134700,1462343840,5120,5130,5140,5120,1461
20240619,134600,1454838930,5130,5130,5130,5130,100
20240619,134500,1454325930,5130,5130,5130,5130,4
20240619,134400,1454305410,5130,5130,5130,5130,336
20240619,134300,1452581730,5130,5120,5130,5120,9
20240619,134200,1452535600,5130,5120,5130,5120,5
20240619,134100,1452509960,5120,5120,5130,5120,124
20240619,134000,1451874160,5130,5120,5130,5110,1254
20240619,133900,1445461640,5120,5110,5140,5110,331
20240619,133800,1443766620,5140,5130,5150,5130,6774
20240619,133700,1408932450,5130,5130,5130,5130,5
20240619,133600,1408906800,5110,5110,5130,5110,2958
20240619,133500,1393754660,5100,5110,5110,5100,120
20240619,133400,1393141660,5110,5110,5110,5110,91
20240619,133300,1392676650,5100,5100,5100,5100,89
20240619,133200,1392222750,5090,5090,5090,5090,57
20240619,133100,1391932620,5090,5100,5100,5090,106
20240619,133000,1391393070,5090,5090,5090,5090,3
20240619,132900,1391377800,5090,5090,5090,5090,442
20240619,132800,1389128020,5100,5100,5100,5100,227
20240619,132700,1387970320,5100,5100,5100,5100,3
20240619,132600,1387955020,5100,5100,5100,5100,0
20240619,132500,1387955020,5100,5100,5100,5100,0
20240619,132400,1387955020,5100,5110,5110,5100,101
20240619,132300,1387439910,5100,5100,5100,5100,1
20240619,132200,1387434810,5110,5110,5110,5110,25
20240619,132100,1387307060,5110,5110,5110,5110,272
20240619,132000,1385917140,5090,5090,5090,5090,40
20240619,131900,1385713540,5110,5110,5110,5110,1
20240619,131800,1385708430,5090,5090,5090,5090,1
20240619,131700,1385703340,5090,5090,5090,5090,7049
20240619,131600,1349823930,5090,5100,5110,5090,503
20240619,131500,1347261630,5110,5110,5110,5110,204
20240619,131400,1346219190,5120,5110,5120,5110,116
20240619,131300,1345625360,5120,5120,5120,5120,100
20240619,131200,1345113360,5120,5120,5120,5120,13
20240619,131100,1345046800,5120,5120,5120,5110,24
20240619,131000,1344924130,5110,5120,5120,5110,79
20240619,130900,1344520340,5110,5110,5110,5110,1914
20240619,130800,1334739800,5110,5110,5110,5110,271
20240619,130700,1333354990,5120,5120,5120,5120,520
20240619,130600,1330692590,5120,5120,5120,5120,0
20240619,130500,1330692590,5120,5120,5120,5120,0
20240619,130400,1330692590,5120,5110,5120,5110,69
20240619,130300,1330339610,5110,5110,5110,5110,35
20240619,130200,1330160760,5110,5110,5110,5110,19
20240619,130100,1330063670,5120,5120,5120,5120,167
20240619,130000,1329208630,5120,5110,5120,5110,2
20240619,125900,1329198400,5110,5110,5120,5110,42
20240619,125800,1328983680,5110,5110,5110,5110,0
20240619,125700,1328983680,5110,5110,5110,5110,28
20240619,125600,1328840600,5110,5130,5130,5110,40
20240619,125500,1328635420,5130,5130,5130,5130,1
20240619,125400,1328630290,5110,5110,5110,5110,226
20240619,125300,1327475430,5130,5130,5130,5130,2
20240619,125200,1327465170,5110,5110,5110,5110,23
20240619,125100,1327347640,5110,5110,5110,5110,231
20240619,125000,1326167230,5110,5110,5130,5110,48
20240619,124900,1325921490,5130,5120,5130,5120,1084
20240619,124800,1320363570,5130,5110,5130,5110,218
20240619,124700,1319247330,5120,5120,5120,5120,10
20240619,124600,1319196130,5120,5120,5120,5120,15
20240619,124500,1319119330,5120,5120,5120,5120,0
20240619,124400,1319119330,5120,5110,5120,5110,6
20240619,124300,1319088660,5120,5120,5120,5120,0
20240619,124200,1319088660,5120,5120,5120,5120,50
20240619,124100,1318832660,5120,5100,5120,5090,5002
20240619,124000,1293369570,5100,5120,5120,5100,197
20240619,123900,1292360970,5120,5090,5120,5090,3
20240619,123800,1292345670,5100,5110,5110,5100,5966
20240619,123700,1261917380,5130,5130,5130,5130,1
20240619,123600,1261912250,5110,5110,5110,5110,1
20240619,123500,1261907140,5130,5110,5130,5110,33
20240619,123400,1261738490,5130,5130,5130,5130,0
20240619,123300,1261738490,5130,5130,5130,5130,16
20240619,123200,1261656410,5120,5120,5120,5120,100
20240619,123100,1261144410,5120,5120,5120,5120,25
20240619,123000,1261016410,5120,5120,5120,5120,0
20240619,122900,1261016410,5120,5120,5120,5120,0
20240619,122800,1261016410,5120,5120,5120,5120,20
20240619,122700,1260914010,5120,5100,5120,5100,1427
20240619,122600,1253623050,5100,5100,5100,5100,1
20240619,122500,1253617950,5110,5110,5110,5110,0
20240619,122400,1253617950,5110,5110,5110,5110,38
20240619,122300,1253423770,5110,5110,5110,5110,100
20240619,122200,1252912770,5110,5110,5110,5110,0
20240619,122100,1252912770,5110,5110,5110,5110,100
20240619,122000,1252401770,5110,5110,5130,5110,728
20240619,121900,1248681490,5120,5110,5120,5110,103
20240619,121800,1248154160,5130,5130,5130,5130,984
20240619,121700,1243106240,5130,5110,5130,5110,2028
20240619,121600,1232721300,5110,5110,5110,5110,1046
20240619,121500,1227376240,5110,5110,5110,5110,0
20240619,121400,1227376240,5110,5110,5110,5110,165
20240619,121300,1226533090,5110,5110,5110,5110,520
20240619,121200,1223875890,5080,5080,5080,5080,127
20240619,121100,1223230730,5080,5080,5080,5080,217
20240619,121000,1222128370,5080,5080,5100,5080,890
20240619,120900,1217592270,5070,5070,5070,5070,31
20240619,120800,1217435100,5080,5080,5080,5080,1259
20240619,120700,1211039380,5080,5080,5080,5080,1400
20240619,120600,1203927380,5080,5080,5080,5080,1
20240619,120500,1203922300,5080,5090,5090,5080,508
20240619,120400,1201341590,5080,5080,5080,5080,60
20240619,120300,1201036790,5080,5080,5080,5080,0
20240619,120200,1201036790,5080,5080,5080,5080,618
20240619,120100,1197897350,5080,5080,5080,5080,1
20240619,120000,1197892270,5080,5080,5080,5080,102
20240619,115900,1197374110,5080,5080,5080,5080,51
20240619,115800,1197115030,5080,5080,5080,5080,1504
20240619,115700,1189474710,5080,5080,5080,5080,1
20240619,115600,1189469630,5080,5080,5080,5080,0
20240619,115500,1189469630,5080,5080,5100,5080,42
20240619,115400,1189255470,5080,5080,5080,5080,5419
20240619,115300,1161726950,5090,5090,5090,5090,215
20240619,115200,1160632600,5090,5090,5090,5090,429
20240619,115100,1158448990,5090,5090,5090,5090,0
20240619,115000,1158448990,5090,5090,5090,5090,5
20240619,114900,1158423540,5090,5090,5090,5090,599
20240619,114800,1155374630,5090,5090,5090,5090,100
20240619,114700,1154865630,5090,5090,5090,5090,450
20240619,114600,1152575130,5100,5090,5100,5090,141
20240619,114500,1151857430,5090,5090,5090,5090,100
20240619,114400,1151348430,5080,5080,5080,5080,0
20240619,114300,1151348430,5080,5080,5080,5080,25
20240619,114200,1151221430,5080,5080,5080,5080,25
20240619,114100,1151094430,5100,5090,5100,5090,3291
20240619,114000,1134342240,5100,5080,5100,5080,1171
20240619,113900,1128381250,5080,5090,5090,5080,146
20240619,113800,1127638170,5080,5080,5080,5080,100
20240619,113700,1127130170,5090,5090,5090,5090,1000
20240619,113600,1122040170,5090,5090,5090,5080,502
20240619,113500,1119485000,5080,5080,5080,5080,0
20240619,113400,1119485000,5080,5080,5080,5080,0
20240619,113300,1119485000,5080,5090,5090,5080,798
20240619,113200,1115427830,5080,5080,5080,5080,382
20240619,113100,1113487270,5080,5080,5080,5080,1323
20240619,113000,1106766430,5080,5080,5080,5080,99
20240619,112900,1106263510,5080,5080,5080,5080,3
20240619,112800,1106248270,5080,5080,5080,5080,2112
20240619,112700,1095519310,5080,5080,5080,5080,200
20240619,112600,1094503310,5080,5080,5080,5080,121
20240619,112500,1093888630,5080,5080,5080,5080,0
20240619,112400,1093888630,5080,5080,5080,5080,10
20240619,112300,1093837830,5080,5080,5080,5080,0
20240619,112200,1093837830,5080,5080,5080,5080,181
20240619,112100,1092918350,5080,5080,5080,5080,505
20240619,112000,1090352950,5080,5090,5090,5080,154
20240619,111900,1089569100,5090,5090,5100,5090,360
20240619,111800,1087736680,5090,5090,5090,5090,300
20240619,111700,1086209680,5090,5090,5090,5090,100
20240619,111600,1085700680,5100,5100,5100,5100,1
20240619,111500,1085695580,5080,5080,5080,5080,0
20240619,111400,1085695580,5080,5090,5090,5080,298
20240619,111300,1084180100,5100,5100,5100,5100,100
20240619,111200,1083670100,5080,5090,5100,5080,3114
20240619,111100,1067819320,5080,5080,5080,5080,100
20240619,111000,1067311320,5080,5080,5080,5080,4
20240619,110900,1067291000,5090,5080,5090,5080,662
20240619,110800,1063928030,5080,5080,5080,5080,52
20240619,110700,1063663870,5080,5080,5090,5080,474
20240619,110600,1061254420,5080,5080,5090,5080,1334
20240619,110500,1054477690,5080,5080,5080,5080,305
20240619,110400,1052928290,5090,5090,5090,5090,0
20240619,110300,1052928290,5090,5090,5090,5090,1
20240619,110200,1052923200,5080,5080,5080,5080,22
20240619,110100,1052811440,5080,5080,5080,5080,4
20240619,110000,1052791120,5080,5080,5080,5080,51
20240619,105900,1052532040,5080,5080,5080,5080,778
20240619,105800,1048579800,5080,5090,5090,5080,1380
20240619,105700,1041568400,5080,5090,5090,5080,196
20240619,105600,1040571060,5090,5080,5090,5080,204
20240619,105500,1039534240,5080,5080,5080,5080,1
20240619,105400,1039529160,5090,5090,5090,5090,0
20240619,105300,1039529160,5090,5090,5090,5090,0
20240619,105200,1039529160,5090,5080,5090,5080,69
20240619,105100,1039178340,5090,5090,5090,5080,334
20240619,105000,1037478370,5090,5090,5090,5090,1
20240619,104900,1037473280,5090,5090,5090,5090,1
20240619,104800,1037468190,5090,5090,5090,5090,1658
20240619,104700,1029028970,5090,5090,5090,5090,1102
20240619,104600,1023419790,5100,5110,5110,5100,1886
20240619,104500,1013791170,5110,5110,5110,5110,1
20240619,104400,1013786060,5100,5100,5100,5100,20
20240619,104300,1013684060,5110,5110,5110,5110,0
20240619,104200,1013684060,5110,5100,5110,5100,1160
20240619,104100,1007758010,5100,5100,5100,5100,0
20240619,104000,1007758010,5100,5100,5100,5100,22
20240619,103900,1007645810,5100,5100,5100,5100,2
20240619,103800,1007635610,5110,5110,5110,5110,3
20240619,103700,1007620280,5100,5100,5100,5100,1011
20240619,103600,1002464180,5100,5100,5100,5100,501
20240619,103500,999909080,5100,5100,5100,5100,19
20240619,103400,999812180,5110,5110,5110,5110,1030
20240619,103300,994548880,5110,5120,5120,5110,1326
20240619,103200,987773000,5110,5100,5110,5100,687
20240619,103100,984262760,5100,5110,5110,5100,1222
20240619,103000,978029260,5110,5110,5110,5110,55
20240619,102900,977748210,5120,5110,5130,5080,7163
20240619,102800,941093140,5100,5090,5100,5070,4281
20240619,102700,919274030,5090,5080,5090,5070,5002
20240619,102600,893885920,5080,5080,5080,5080,11
20240619,102500,893830040,5080,5100,5100,5080,934
20240619,102400,889066860,5100,5100,5100,5100,1
20240619,102300,889061760,5080,5080,5080,5080,239
20240619,102200,887847640,5080,5100,5100,5080,7021
20240619,102100,852178440,5110,5110,5110,5110,345
20240619,102000,850415490,5110,5100,5110,5100,1589
20240619,101900,842306480,5080,5080,5100,5080,6356
20240619,101800,810003580,5070,5070,5070,5070,9755
20240619,101700,760545730,5090,5070,5090,5070,1577
20240619,101600,752537720,5060,5070,5070,5060,151
20240619,101500,751772160,5060,5080,5080,5060,75
20240619,101400,751392640,5070,5070,5070,5070,836
20240619,101300,747154120,5070,5070,5070,5070,2206
20240619,101200,735969700,5060,5060,5060,5060,1481
20240619,101100,728475840,5060,5050,5060,5050,5399
20240619,101000,701194550,5060,5060,5070,5050,3765
20240619,100900,682143650,5060,5060,5060,5050,662
20240619,100800,678796950,5060,5060,5060,5060,1001
20240619,100700,673731890,5060,5060,5060,5050,1295
20240619,100600,667180250,5060,5060,5070,5060,601
20240619,100500,664137700,5060,5060,5060,5060,1529
20240619,100400,656400960,5070,5060,5070,5060,2302
20240619,100300,644752820,5070,5070,5070,5060,369
20240619,100200,642885430,5080,5070,5080,5070,1120
20240619,100100,637206870,5070,5090,5090,5070,443
20240619,100000,634957640,5090,5080,5090,5080,343
20240619,095900,633212920,5080,5090,5090,5080,42
20240619,095800,632999270,5090,5090,5090,5090,316
20240619,095700,631390830,5090,5090,5090,5090,111
20240619,095600,630825840,5080,5080,5090,5070,1349
20240619,095500,623977080,5090,5090,5090,5090,114
20240619,095400,623396820,5090,5090,5090,5090,1
20240619,095300,623391730,5080,5080,5080,5080,4
20240619,095200,623371410,5080,5090,5090,5080,176
20240619,095100,622476840,5070,5080,5090,5070,1277
20240619,095000,615995460,5070,5060,5070,5060,63
20240619,094900,615676070,5080,5060,5080,5060,4321
20240619,094800,593772190,5060,5060,5060,5060,340
20240619,094700,592051790,5060,5050,5070,5050,882
20240619,094600,587595980,5070,5050,5070,5050,2218
20240619,094500,576389530,5050,5050,5050,5040,957
20240619,094400,571559740,5060,5040,5060,5040,2242
20240619,094300,560257000,5040,5040,5060,5040,2496
20240619,094200,547667690,5040,5050,5050,5040,409
20240619,094100,545602280,5040,5040,5040,5030,3436
20240619,094000,528286710,5040,5030,5040,5030,1374
20240619,093900,521367020,5030,5030,5040,5030,3751
20240619,093800,502484590,5040,5040,5060,5030,4888
20240619,093700,477873320,5040,5060,5060,5040,7515
20240619,093600,439928490,5060,5070,5070,5050,3595
20240619,093500,421737980,5070,5060,5070,5060,2916
20240619,093400,406981530,5070,5080,5080,5070,494
20240619,093300,404476890,5070,5070,5080,5060,3395
20240619,093200,387281680,5080,5070,5080,5070,1120
20240619,093100,381600530,5070,5080,5080,5070,2769
20240619,093000,367560190,5070,5070,5080,5070,2366
20240619,092900,355564000,5090,5080,5090,5070,6485
20240619,092800,322671710,5090,5080,5090,5080,5848
20240619,092700,292963710,5080,5080,5080,5080,1171
20240619,092600,287015030,5080,5090,5090,5080,1060
20240619,092500,281627200,5080,5110,5110,5080,7029
20240619,092400,245825230,5100,5110,5110,5100,2772
20240619,092300,231686930,5110,5110,5110,5100,3219
20240619,092200,215238840,5110,5120,5120,5110,843
20240619,092100,210926090,5110,5120,5120,5110,235
20240619,092000,209723760,5120,5110,5120,5110,789
20240619,091900,205690010,5120,5120,5120,5110,432
20240619,091800,203480590,5130,5120,5130,5120,494
20240619,091700,200951110,5120,5130,5130,5110,2240
20240619,091600,189482100,5120,5140,5140,5120,428
20240619,091500,187290340,5150,5110,5150,5110,2837
20240619,091400,172780470,5110,5150,5150,5110,799
20240619,091300,168693290,5150,5120,5150,5110,1887
20240619,091200,159017940,5120,5130,5130,5110,988
20240619,091100,153963340,5110,5110,5120,5100,3253
20240619,091000,137350570,5110,5120,5120,5110,2222
20240619,090900,125994050,5110,5130,5130,5110,1128
20240619,090800,120223540,5120,5120,5140,5120,1883
20240619,090700,110582010,5120,5140,5140,5120,3152
20240619,090600,94437960,5130,5130,5130,5120,2734
20240619,090500,80414330,5130,5140,5140,5130,1688
20240619,090400,71751690,5140,5140,5140,5140,814
20240619,090300,67567730,5140,5140,5140,5130,4469
20240619,090200,44600110,5140,5180,5180,5140,498
20240619,090100,42030700,5130,5170,5200,5130,3291
20240619,090000,25074050,5130,5150,5160,5130,4873