KissMeData/175140/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,202800,2103521660,7980,7980,7980,7980,2076
20240619,202700,2103521660,7980,7980,7980,7980,0
20240619,202600,2103521660,7980,7980,7980,7980,0
20240619,202500,2103521660,7980,7980,7980,7980,0
20240619,202400,2103521660,7980,7980,7980,7980,0
20240619,202300,2103521660,7980,7980,7980,7980,0
20240619,202200,2103521660,7980,7980,7980,7980,0
20240619,202100,2103521660,7980,7980,7980,7980,0
20240619,202000,2103521660,7980,7980,7980,7980,0
20240619,201900,2103521660,7980,7980,7980,7980,0
20240619,201800,2103521660,7980,7980,7980,7980,0
20240619,201700,2103521660,7980,7980,7980,7980,0
20240619,201600,2103521660,7980,7980,7980,7980,0
20240619,201500,2103521660,7980,7980,7980,7980,0
20240619,201400,2103521660,7980,7980,7980,7980,0
20240619,201300,2103521660,7980,7980,7980,7980,0
20240619,201200,2103521660,7980,7980,7980,7980,0
20240619,201100,2103521660,7980,7980,7980,7980,0
20240619,201000,2103521660,7980,7980,7980,7980,0
20240619,200900,2103521660,7980,7980,7980,7980,0
20240619,200800,2103521660,7980,7980,7980,7980,0
20240619,200700,2103521660,7980,7980,7980,7980,0
20240619,200600,2103521660,7980,7980,7980,7980,0
20240619,200500,2103521660,7980,7980,7980,7980,0
20240619,200400,2103521660,7980,7980,7980,7980,0
20240619,200300,2103521660,7980,7980,7980,7980,0
20240619,200200,2103521660,7980,7980,7980,7980,0
20240619,200100,2103521660,7980,7980,7980,7980,0
20240619,200000,2103521660,7980,7980,7980,7980,0
20240619,195900,2103521660,7980,7980,7980,7980,0
20240619,195800,2103521660,7980,7980,7980,7980,2076
20240619,195700,2103521660,7980,7980,7980,7980,0
20240619,195600,2103521660,7980,7980,7980,7980,0
20240619,195500,2103521660,7980,7980,7980,7980,0
20240619,195400,2103521660,7980,7980,7980,7980,0
20240619,195300,2103521660,7980,7980,7980,7980,0
20240619,195200,2103521660,7980,7980,7980,7980,0
20240619,195100,2103521660,7980,7980,7980,7980,0
20240619,195000,2103521660,7980,7980,7980,7980,0
20240619,194900,2103521660,7980,7980,7980,7980,0
20240619,194800,2103521660,7980,7980,7980,7980,0
20240619,194700,2103521660,7980,7980,7980,7980,0
20240619,194600,2103521660,7980,7980,7980,7980,0
20240619,194500,2103521660,7980,7980,7980,7980,0
20240619,194400,2103521660,7980,7980,7980,7980,0
20240619,194300,2103521660,7980,7980,7980,7980,0
20240619,194200,2103521660,7980,7980,7980,7980,0
20240619,194100,2103521660,7980,7980,7980,7980,0
20240619,194000,2103521660,7980,7980,7980,7980,0
20240619,193900,2103521660,7980,7980,7980,7980,0
20240619,193800,2103521660,7980,7980,7980,7980,0
20240619,193700,2103521660,7980,7980,7980,7980,0
20240619,193600,2103521660,7980,7980,7980,7980,0
20240619,193500,2103521660,7980,7980,7980,7980,0
20240619,193400,2103521660,7980,7980,7980,7980,0
20240619,193300,2103521660,7980,7980,7980,7980,0
20240619,193200,2103521660,7980,7980,7980,7980,0
20240619,193100,2103521660,7980,7980,7980,7980,0
20240619,193000,2103521660,7980,7980,7980,7980,0
20240619,192900,2103521660,7980,7980,7980,7980,0
20240619,192800,2103521660,7980,7980,7980,7980,2076
20240619,192700,2103521660,7980,7980,7980,7980,0
20240619,192600,2103521660,7980,7980,7980,7980,0
20240619,192500,2103521660,7980,7980,7980,7980,0
20240619,192400,2103521660,7980,7980,7980,7980,0
20240619,192300,2103521660,7980,7980,7980,7980,0
20240619,192200,2103521660,7980,7980,7980,7980,0
20240619,192100,2103521660,7980,7980,7980,7980,0
20240619,192000,2103521660,7980,7980,7980,7980,0
20240619,191900,2103521660,7980,7980,7980,7980,0
20240619,191800,2103521660,7980,7980,7980,7980,0
20240619,191700,2103521660,7980,7980,7980,7980,0
20240619,191600,2103521660,7980,7980,7980,7980,0
20240619,191500,2103521660,7980,7980,7980,7980,0
20240619,191400,2103521660,7980,7980,7980,7980,0
20240619,191300,2103521660,7980,7980,7980,7980,0
20240619,191200,2103521660,7980,7980,7980,7980,0
20240619,191100,2103521660,7980,7980,7980,7980,0
20240619,191000,2103521660,7980,7980,7980,7980,0
20240619,190900,2103521660,7980,7980,7980,7980,0
20240619,190800,2103521660,7980,7980,7980,7980,0
20240619,190700,2103521660,7980,7980,7980,7980,0
20240619,190600,2103521660,7980,7980,7980,7980,0
20240619,190500,2103521660,7980,7980,7980,7980,0
20240619,190400,2103521660,7980,7980,7980,7980,0
20240619,190300,2103521660,7980,7980,7980,7980,0
20240619,190200,2103521660,7980,7980,7980,7980,0
20240619,190100,2103521660,7980,7980,7980,7980,0
20240619,190000,2103521660,7980,7980,7980,7980,0
20240619,185900,2103521660,7980,7980,7980,7980,0
20240619,185800,2103521660,7980,7980,7980,7980,2076
20240619,185700,2103521660,7980,7980,7980,7980,0
20240619,185600,2103521660,7980,7980,7980,7980,0
20240619,185500,2103521660,7980,7980,7980,7980,0
20240619,185400,2103521660,7980,7980,7980,7980,0
20240619,185300,2103521660,7980,7980,7980,7980,0
20240619,185200,2103521660,7980,7980,7980,7980,0
20240619,185100,2103521660,7980,7980,7980,7980,0
20240619,185000,2103521660,7980,7980,7980,7980,0
20240619,184900,2103521660,7980,7980,7980,7980,0
20240619,184800,2103521660,7980,7980,7980,7980,0
20240619,184700,2103521660,7980,7980,7980,7980,0
20240619,184600,2103521660,7980,7980,7980,7980,0
20240619,184500,2103521660,7980,7980,7980,7980,0
20240619,184400,2103521660,7980,7980,7980,7980,0
20240619,184300,2103521660,7980,7980,7980,7980,0
20240619,184200,2103521660,7980,7980,7980,7980,0
20240619,184100,2103521660,7980,7980,7980,7980,0
20240619,184000,2103521660,7980,7980,7980,7980,0
20240619,183900,2103521660,7980,7980,7980,7980,0
20240619,183800,2103521660,7980,7980,7980,7980,0
20240619,183700,2103521660,7980,7980,7980,7980,0
20240619,183600,2103521660,7980,7980,7980,7980,0
20240619,183500,2103521660,7980,7980,7980,7980,0
20240619,183400,2103521660,7980,7980,7980,7980,0
20240619,183300,2103521660,7980,7980,7980,7980,0
20240619,183200,2103521660,7980,7980,7980,7980,0
20240619,183100,2103521660,7980,7980,7980,7980,0
20240619,183000,2103521660,7980,7980,7980,7980,0
20240619,182900,2103521660,7980,7980,7980,7980,0
20240619,182800,2103521660,7980,7980,7980,7980,2076
20240619,182700,2103521660,7980,7980,7980,7980,0
20240619,182600,2103521660,7980,7980,7980,7980,0
20240619,182500,2103521660,7980,7980,7980,7980,0
20240619,182400,2103521660,7980,7980,7980,7980,0
20240619,182300,2103521660,7980,7980,7980,7980,0
20240619,182200,2103521660,7980,7980,7980,7980,0
20240619,182100,2103521660,7980,7980,7980,7980,0
20240619,182000,2103521660,7980,7980,7980,7980,0
20240619,181900,2103521660,7980,7980,7980,7980,0
20240619,181800,2103521660,7980,7980,7980,7980,0
20240619,181700,2103521660,7980,7980,7980,7980,0
20240619,181600,2103521660,7980,7980,7980,7980,0
20240619,181500,2103521660,7980,7980,7980,7980,0
20240619,181400,2103521660,7980,7980,7980,7980,0
20240619,181300,2103521660,7980,7980,7980,7980,0
20240619,181200,2103521660,7980,7980,7980,7980,0
20240619,181100,2103521660,7980,7980,7980,7980,0
20240619,181000,2103521660,7980,7980,7980,7980,0
20240619,180900,2103521660,7980,7980,7980,7980,0
20240619,180800,2103521660,7980,7980,7980,7980,0
20240619,180700,2103521660,7980,7980,7980,7980,0
20240619,180600,2103521660,7980,7980,7980,7980,0
20240619,180500,2103521660,7980,7980,7980,7980,0
20240619,180400,2103521660,7980,7980,7980,7980,0
20240619,180300,2103521660,7980,7980,7980,7980,0
20240619,180200,2103521660,7980,7980,7980,7980,0
20240619,180100,2103521660,7980,7980,7980,7980,0
20240619,180000,2103521660,7980,7980,7980,7980,0
20240619,175900,2103521660,7980,7980,7980,7980,0
20240619,175800,2103521660,7980,7980,7980,7980,2076
20240619,175700,2103521660,7980,7980,7980,7980,0
20240619,175600,2103521660,7980,7980,7980,7980,0
20240619,175500,2103521660,7980,7980,7980,7980,0
20240619,175400,2103521660,7980,7980,7980,7980,0
20240619,175300,2103521660,7980,7980,7980,7980,0
20240619,175200,2103521660,7980,7980,7980,7980,0
20240619,175100,2103521660,7980,7980,7980,7980,0
20240619,175000,2103521660,7980,7980,7980,7980,0
20240619,174900,2103521660,7980,7980,7980,7980,0
20240619,174800,2103521660,7980,7980,7980,7980,0
20240619,174700,2103521660,7980,7980,7980,7980,0
20240619,174600,2103521660,7980,7980,7980,7980,0
20240619,174500,2103521660,7980,7980,7980,7980,0
20240619,174400,2103521660,7980,7980,7980,7980,0
20240619,174300,2103521660,7980,7980,7980,7980,0
20240619,174200,2103521660,7980,7980,7980,7980,0
20240619,174100,2103521660,7980,7980,7980,7980,0
20240619,174000,2103521660,7980,7980,7980,7980,0
20240619,173900,2103521660,7980,7980,7980,7980,0
20240619,173800,2103521660,7980,7980,7980,7980,0
20240619,173700,2103521660,7980,7980,7980,7980,0
20240619,173600,2103521660,7980,7980,7980,7980,0
20240619,173500,2103521660,7980,7980,7980,7980,0
20240619,173400,2103521660,7980,7980,7980,7980,0
20240619,173300,2103521660,7980,7980,7980,7980,0
20240619,173200,2103521660,7980,7980,7980,7980,0
20240619,173100,2103521660,7980,7980,7980,7980,0
20240619,173000,2103521660,7980,7980,7980,7980,0
20240619,172900,2103521660,7980,7980,7980,7980,0
20240619,172800,2103521660,7980,7980,7980,7980,2076
20240619,172700,2103521660,7980,7980,7980,7980,0
20240619,172600,2103521660,7980,7980,7980,7980,0
20240619,172500,2103521660,7980,7980,7980,7980,0
20240619,172400,2103521660,7980,7980,7980,7980,0
20240619,172300,2103521660,7980,7980,7980,7980,0
20240619,172200,2103521660,7980,7980,7980,7980,0
20240619,172100,2103521660,7980,7980,7980,7980,0
20240619,172000,2103521660,7980,7980,7980,7980,0
20240619,171900,2103521660,7980,7980,7980,7980,0
20240619,171800,2103521660,7980,7980,7980,7980,0
20240619,171700,2103521660,7980,7980,7980,7980,0
20240619,171600,2103521660,7980,7980,7980,7980,0
20240619,171500,2103521660,7980,7980,7980,7980,0
20240619,171400,2103521660,7980,7980,7980,7980,0
20240619,171300,2103521660,7980,7980,7980,7980,0
20240619,171200,2103521660,7980,7980,7980,7980,0
20240619,171100,2103521660,7980,7980,7980,7980,0
20240619,171000,2103521660,7980,7980,7980,7980,0
20240619,170900,2103521660,7980,7980,7980,7980,0
20240619,170800,2103521660,7980,7980,7980,7980,0
20240619,170700,2103521660,7980,7980,7980,7980,0
20240619,170600,2103521660,7980,7980,7980,7980,0
20240619,170500,2103521660,7980,7980,7980,7980,0
20240619,170400,2103521660,7980,7980,7980,7980,0
20240619,170300,2103521660,7980,7980,7980,7980,0
20240619,170200,2103521660,7980,7980,7980,7980,0
20240619,170100,2103521660,7980,7980,7980,7980,0
20240619,170000,2103521660,7980,7980,7980,7980,0
20240619,165900,2103521660,7980,7980,7980,7980,0
20240619,165800,2103521660,7980,7980,7980,7980,2076
20240619,165700,2103521660,7980,7980,7980,7980,0
20240619,165600,2103521660,7980,7980,7980,7980,0
20240619,165500,2103521660,7980,7980,7980,7980,0
20240619,165400,2103521660,7980,7980,7980,7980,0
20240619,165300,2103521660,7980,7980,7980,7980,0
20240619,165200,2103521660,7980,7980,7980,7980,0
20240619,165100,2103521660,7980,7980,7980,7980,0
20240619,165000,2103521660,7980,7980,7980,7980,0
20240619,164900,2103521660,7980,7980,7980,7980,0
20240619,164800,2103521660,7980,7980,7980,7980,0
20240619,164700,2103521660,7980,7980,7980,7980,0
20240619,164600,2103521660,7980,7980,7980,7980,0
20240619,164500,2103521660,7980,7980,7980,7980,0
20240619,164400,2103521660,7980,7980,7980,7980,0
20240619,164300,2103521660,7980,7980,7980,7980,0
20240619,164200,2103521660,7980,7980,7980,7980,0
20240619,164100,2103521660,7980,7980,7980,7980,0
20240619,164000,2103521660,7980,7980,7980,7980,0
20240619,163900,2103521660,7980,7980,7980,7980,0
20240619,163800,2103521660,7980,7980,7980,7980,0
20240619,163700,2103521660,7980,7980,7980,7980,0
20240619,163600,2103521660,7980,7980,7980,7980,0
20240619,163500,2103521660,7980,7980,7980,7980,0
20240619,163400,2103521660,7980,7980,7980,7980,0
20240619,163300,2103521660,7980,7980,7980,7980,0
20240619,163200,2103521660,7980,7980,7980,7980,0
20240619,163100,2103521660,7980,7980,7980,7980,0
20240619,163000,2103521660,7980,7980,7980,7980,0
20240619,162900,2103521660,7980,7980,7980,7980,0
20240619,162800,2103521660,7980,7980,7980,7980,2076
20240619,162700,2103521660,7980,7980,7980,7980,0
20240619,162600,2103521660,7980,7980,7980,7980,0
20240619,162500,2103521660,7980,7980,7980,7980,0
20240619,162400,2103521660,7980,7980,7980,7980,0
20240619,162300,2103521660,7980,7980,7980,7980,0
20240619,162200,2103521660,7980,7980,7980,7980,0
20240619,162100,2103521660,7980,7980,7980,7980,0
20240619,162000,2103521660,7980,7980,7980,7980,0
20240619,161900,2103521660,7980,7980,7980,7980,0
20240619,161800,2103521660,7980,7980,7980,7980,0
20240619,161700,2103521660,7980,7980,7980,7980,0
20240619,161600,2103521660,7980,7980,7980,7980,0
20240619,161500,2103521660,7980,7980,7980,7980,0
20240619,161400,2103521660,7980,7980,7980,7980,0
20240619,161300,2103521660,7980,7980,7980,7980,0
20240619,161200,2103521660,7980,7980,7980,7980,0
20240619,161100,2103521660,7980,7980,7980,7980,0
20240619,161000,2103521660,7980,7980,7980,7980,0
20240619,160900,2103521660,7980,7980,7980,7980,0
20240619,160800,2103521660,7980,7980,7980,7980,0
20240619,160700,2103521660,7980,7980,7980,7980,0
20240619,160600,2103521660,7980,7980,7980,7980,0
20240619,160500,2103521660,7980,7980,7980,7980,0
20240619,160400,2103521660,7980,7980,7980,7980,0
20240619,160300,2103521660,7980,7980,7980,7980,0
20240619,160200,2103521660,7980,7980,7980,7980,0
20240619,160100,2103521660,7980,7980,7980,7980,0
20240619,160000,2103521660,7980,7980,7980,7980,0
20240619,155900,2103521660,7980,7980,7980,7980,0
20240619,155800,2103521660,7980,7980,7980,7980,2076
20240619,155700,2103521660,7980,7980,7980,7980,0
20240619,155600,2103521660,7980,7980,7980,7980,0
20240619,155500,2103521660,7980,7980,7980,7980,0
20240619,155400,2103521660,7980,7980,7980,7980,0
20240619,155300,2103521660,7980,7980,7980,7980,0
20240619,155200,2103521660,7980,7980,7980,7980,0
20240619,155100,2103521660,7980,7980,7980,7980,0
20240619,155000,2103521660,7980,7980,7980,7980,0
20240619,154900,2103521660,7980,7980,7980,7980,0
20240619,154800,2103521660,7980,7980,7980,7980,0
20240619,154700,2103521660,7980,7980,7980,7980,0
20240619,154600,2103521660,7980,7980,7980,7980,0
20240619,154500,2103521660,7980,7980,7980,7980,0
20240619,154400,2103521660,7980,7980,7980,7980,0
20240619,154300,2103521660,7980,7980,7980,7980,0
20240619,154200,2103521660,7980,7980,7980,7980,0
20240619,154100,2103521660,7980,7980,7980,7980,0
20240619,154000,2103521660,7980,7980,7980,7980,0
20240619,153900,2103521660,7980,7980,7980,7980,0
20240619,153800,2103521660,7980,7980,7980,7980,0
20240619,153700,2103521660,7980,7980,7980,7980,0
20240619,153600,2103521660,7980,7980,7980,7980,0
20240619,153500,2103521660,7980,7980,7980,7980,0
20240619,153400,2103521660,7980,7980,7980,7980,0
20240619,153300,2103521660,7980,7980,7980,7980,0
20240619,153200,2103521660,7980,7980,7980,7980,0
20240619,153100,2103521660,7980,7980,7980,7980,0
20240619,153000,2103521660,7980,7980,7980,7980,2076
20240619,152900,2086955180,7970,7970,7970,7970,0
20240619,152800,2086955180,7970,7970,7970,7970,0
20240619,152700,2086955180,7970,7970,7970,7970,0
20240619,152600,2086955180,7970,7970,7970,7970,0
20240619,152500,2086955180,7970,7970,7970,7970,0
20240619,152400,2086955180,7970,7970,7970,7970,0
20240619,152300,2086955180,7970,7970,7970,7970,0
20240619,152200,2086955180,7970,7970,7970,7970,0
20240619,152100,2086955180,7970,7970,7970,7970,0
20240619,152000,2086955180,7970,7970,7970,7970,0
20240619,151900,2086955180,7970,7980,7990,7970,25
20240619,151800,2086755850,7980,7960,7980,7960,189
20240619,151700,2085248940,7980,7960,7980,7960,164
20240619,151600,2083943360,7980,7970,7980,7970,4
20240619,151500,2083911460,7970,7980,7980,7970,13
20240619,151400,2083807730,7980,7980,7980,7980,1
20240619,151300,2083799750,7980,7980,7980,7970,3076
20240619,151200,2059253370,7990,7980,7990,7960,588
20240619,151100,2054561520,7960,7980,7980,7960,46
20240619,151000,2054195040,7980,7990,7990,7950,333
20240619,150900,2051546710,8000,8000,8000,7940,8891
20240619,150800,1980895830,8000,7990,8000,7990,100
20240619,150700,1980096440,7990,7960,7990,7950,2514
20240619,150600,1960099230,7960,7960,7960,7960,3
20240619,150500,1960075350,7950,7960,7960,7950,5418
20240619,150400,1916998070,7970,7960,7970,7960,153
20240619,150300,1915780180,7960,7960,7960,7960,165
20240619,150200,1914466780,7960,7960,7960,7960,175
20240619,150100,1913073780,7960,7970,7970,7960,1235
20240619,150000,1903243050,7960,7960,7960,7960,137
20240619,145900,1902152530,7960,7960,7960,7960,1970
20240619,145800,1886471330,7970,7960,7980,7960,53
20240619,145700,1886049030,7970,7970,7980,7960,34
20240619,145600,1885777890,7970,7970,7970,7970,1
20240619,145500,1885769920,7960,7980,7980,7960,31
20240619,145400,1885523140,7960,7980,7980,7960,530
20240619,145300,1881303020,7980,7980,7980,7980,0
20240619,145200,1881303020,7980,7980,7990,7980,38
20240619,145100,1880999770,7990,7990,7990,7990,722
20240619,145000,1875230990,7980,7980,7990,7980,25
20240619,144900,1875031480,7990,7990,7990,7960,47
20240619,144800,1874656850,7970,7970,7970,7960,95
20240619,144700,1873899730,7970,7960,7970,7960,186
20240619,144600,1872419160,7960,7970,7970,7960,1333
20240619,144500,1861808460,7970,7970,7970,7970,115
20240619,144400,1860891910,7970,7970,7970,7970,18
20240619,144300,1860748450,7970,7990,7990,7970,59
20240619,144200,1860277330,8000,8000,8000,8000,0
20240619,144100,1860277330,8000,8000,8000,8000,0
20240619,144000,1860277330,8000,7980,8000,7980,42
20240619,143900,1859941570,7980,7950,7980,7950,7136
20240619,143800,1803207630,7950,7970,7980,7950,3009
20240619,143700,1779277190,7980,7980,7980,7980,180
20240619,143600,1777840790,7980,7980,7980,7970,1541
20240619,143500,1765543710,7980,7980,7980,7980,234
20240619,143400,1763676390,7980,7990,7990,7980,1740
20240619,143300,1749774170,7990,8000,8000,7990,174
20240619,143200,1748383900,7990,7990,7990,7990,394
20240619,143100,1745235840,8000,8000,8000,8000,13
20240619,143000,1745131840,7990,7990,7990,7990,62
20240619,142900,1744636460,8000,8000,8000,8000,0
20240619,142800,1744636460,8000,8000,8000,7990,2884
20240619,142700,1721586660,8010,8010,8010,8010,422
20240619,142600,1718206440,8020,8020,8020,8020,7
20240619,142500,1718150300,8020,8020,8020,8020,0
20240619,142400,1718150300,8020,8020,8020,8020,10
20240619,142300,1718070100,8020,8020,8020,8020,2
20240619,142200,1718054060,8020,8020,8020,8020,0
20240619,142100,1718054060,8020,8020,8020,8020,18
20240619,142000,1717909700,8010,8020,8020,8010,5
20240619,141900,1717869610,8020,8020,8020,8020,107
20240619,141800,1717011470,8020,8020,8020,8020,143
20240619,141700,1715864610,8020,8020,8020,8020,54
20240619,141600,1715431530,8020,8020,8020,8020,20
20240619,141500,1715271130,8010,8010,8010,8010,325
20240619,141400,1712667880,8000,8000,8000,8000,71
20240619,141300,1712099880,7990,7990,8000,7990,24
20240619,141200,1711907980,7990,7990,7990,7990,20
20240619,141100,1711748180,7990,7960,7990,7960,549
20240619,141000,1707366870,7960,7960,7960,7960,66
20240619,140900,1706841510,7960,7960,7960,7950,101
20240619,140800,1706038350,7960,7950,7960,7950,55
20240619,140700,1705600600,7960,7960,7960,7950,75
20240619,140600,1705004330,7960,7960,7960,7960,5
20240619,140500,1704964530,7960,7960,7960,7960,1
20240619,140400,1704956570,7970,7970,7970,7970,0
20240619,140300,1704956570,7970,7970,7970,7970,2
20240619,140200,1704940630,7970,7960,7970,7930,5003
20240619,140100,1665263150,7970,7960,7970,7960,91
20240619,140000,1664538780,7980,7960,7980,7960,351
20240619,135900,1661744800,7950,7950,7950,7950,37
20240619,135800,1661450650,7950,7940,7950,7940,21249
20240619,135700,1492521300,7950,7950,7950,7950,14
20240619,135600,1492410000,7960,7950,7960,7930,661
20240619,135500,1487163680,7960,7960,7960,7960,1
20240619,135400,1487155720,7950,7960,7970,7950,646
20240619,135300,1482018750,8000,8000,8000,8000,0
20240619,135200,1482018750,8000,8000,8000,8000,50
20240619,135100,1481618750,8000,8000,8000,8000,1
20240619,135000,1481610750,8010,7950,8010,7950,12624
20240619,134900,1380727200,7940,7950,7950,7940,3585
20240619,134800,1352257190,7960,7960,7960,7960,26
20240619,134700,1352050230,7960,7960,7960,7960,6
20240619,134600,1352002470,7970,7970,7970,7970,0
20240619,134500,1352002470,7970,7970,7970,7970,0
20240619,134400,1352002470,7970,7950,7970,7950,435
20240619,134300,1348539620,7970,7970,7970,7970,0
20240619,134200,1348539620,7970,7960,7970,7960,89
20240619,134100,1347831170,7960,7960,7960,7960,0
20240619,134000,1347831170,7960,7960,7960,7960,0
20240619,133900,1347831170,7960,7950,7960,7940,267
20240619,133800,1345710470,7940,7940,7940,7940,15
20240619,133700,1345591370,7940,7960,7960,7940,5000
20240619,133600,1305848730,7970,7970,7970,7970,0
20240619,133500,1305848730,7970,7970,7970,7970,14
20240619,133400,1305737150,7970,7970,7970,7970,0
20240619,133300,1305737150,7970,7970,7970,7970,10
20240619,133200,1305657450,7970,7970,7970,7970,28
20240619,133100,1305434290,7970,7970,7970,7970,4
20240619,133000,1305402410,7960,7960,7960,7960,0
20240619,132900,1305402410,7960,7960,7960,7960,0
20240619,132800,1305402410,7960,7960,7960,7960,2
20240619,132700,1305386490,7950,7950,7950,7950,200
20240619,132600,1303796490,7950,7960,7960,7950,111
20240619,132500,1302913710,7970,7970,7970,7970,120
20240619,132400,1301957310,7960,7960,7960,7960,121
20240619,132300,1300994150,7970,7960,7970,7960,110
20240619,132200,1300117500,7960,7960,7960,7960,0
20240619,132100,1300117500,7960,7960,7960,7950,400
20240619,132000,1296933520,7950,7960,7960,7950,109
20240619,131900,1296066580,7960,7960,7960,7960,1592
20240619,131800,1283394260,7960,7950,7960,7950,110
20240619,131700,1282519040,7950,7950,7960,7950,124
20240619,131600,1281532940,7950,7950,7950,7950,25
20240619,131500,1281334190,7950,7950,7950,7950,287
20240619,131400,1279052540,7950,7950,7950,7950,287
20240619,131300,1276770890,7960,7970,7970,7960,57
20240619,131200,1276317100,7970,7960,7970,7960,306
20240619,131100,1273881300,7940,7970,7970,7940,101
20240619,131000,1273079330,7960,7950,7960,7950,150
20240619,130900,1271886500,7950,7950,7970,7950,3677
20240619,130800,1242653910,7960,7960,7960,7960,2016
20240619,130700,1226606550,7960,7960,7960,7960,10
20240619,130600,1226526950,7970,7970,7970,7970,5
20240619,130500,1226487100,7970,7970,7970,7970,1463
20240619,130400,1214826990,8000,8000,8000,8000,200
20240619,130300,1213226990,8000,8000,8000,7980,1518
20240619,130200,1201105200,8000,8020,8020,8000,305
20240619,130100,1198664800,8030,8000,8030,7990,1065
20240619,130000,1190142050,8000,8000,8000,8000,0
20240619,125900,1190142050,8000,8000,8000,8000,0
20240619,125800,1190142050,8000,8000,8000,8000,20
20240619,125700,1189982050,8000,8000,8000,7990,338
20240619,125600,1187278820,8000,8020,8020,8000,912
20240619,125500,1179965110,8020,8030,8030,8020,43
20240619,125400,1179620020,8020,8020,8020,8020,0
20240619,125300,1179620020,8020,8020,8020,8020,0
20240619,125200,1179620020,8020,8020,8020,8020,2
20240619,125100,1179603980,8030,8030,8030,8030,0
20240619,125000,1179603980,8030,8030,8030,8030,738
20240619,124900,1173677840,8050,8040,8050,8040,443
20240619,124800,1170115120,8040,8050,8050,8040,100
20240619,124700,1169310600,8050,8050,8050,8050,48
20240619,124600,1168924200,8050,8050,8050,8050,0
20240619,124500,1168924200,8050,8050,8050,8050,0
20240619,124400,1168924200,8050,8050,8050,8050,0
20240619,124300,1168924200,8050,8050,8050,8050,347
20240619,124200,1166130850,8040,8040,8040,8040,395
20240619,124100,1162955050,8040,8030,8040,8020,145
20240619,124000,1161791030,8030,8030,8030,8030,243
20240619,123900,1159839740,8020,8020,8020,8020,10
20240619,123800,1159759540,8020,8020,8020,8020,132
20240619,123700,1158700900,8020,8020,8020,8020,0
20240619,123600,1158700900,8020,8020,8020,8020,0
20240619,123500,1158700900,8020,8020,8020,8020,0
20240619,123400,1158700900,8020,8020,8020,8020,238
20240619,123300,1156792140,8020,8020,8020,8020,210
20240619,123200,1155107940,8030,8030,8030,8030,221
20240619,123100,1153333310,8020,8010,8020,8010,268
20240619,123000,1151185930,8000,8000,8000,8000,11
20240619,122900,1151097930,8000,8010,8010,8000,194
20240619,122800,1149545920,8000,8000,8000,8000,170
20240619,122700,1148185920,8010,8010,8010,8010,7
20240619,122600,1148129850,8010,8010,8010,8010,0
20240619,122500,1148129850,8010,8000,8010,8000,143
20240619,122400,1146985840,8000,8000,8000,8000,0
20240619,122300,1146985840,8000,8010,8010,8000,128
20240619,122200,1145961560,8010,8010,8010,8010,186
20240619,122100,1144471700,8010,8010,8010,8010,31
20240619,122000,1144223390,8000,8010,8010,8000,251
20240619,121900,1142215380,8010,8010,8010,8010,65
20240619,121800,1141694730,8010,8010,8010,8010,124
20240619,121700,1140701490,8010,8020,8020,8010,216
20240619,121600,1138971270,8030,8030,8030,8030,10
20240619,121500,1138890970,8020,8020,8020,8020,236
20240619,121400,1136998250,8020,8020,8030,8020,472
20240619,121300,1133212800,8020,8030,8030,8020,823
20240619,121200,1126604310,8040,8040,8040,8040,0
20240619,121100,1126604310,8040,8040,8040,8040,5
20240619,121000,1126564110,8040,8040,8040,8040,5
20240619,120900,1126523910,8030,8030,8030,8030,3
20240619,120800,1126499820,8040,8040,8040,8040,5
20240619,120700,1126459620,8040,8040,8040,8040,184
20240619,120600,1124980260,8050,8030,8050,8030,100
20240619,120500,1124175700,8020,8020,8030,8020,701
20240619,120400,1118553670,8010,8030,8030,8010,980
20240619,120300,1110703500,8040,8040,8040,8040,30
20240619,120200,1110462300,8030,8020,8030,8020,14
20240619,120100,1110349900,8010,8010,8010,8010,0
20240619,120000,1110349900,8010,8020,8020,8010,289
20240619,115900,1108034020,8030,8020,8030,8020,11
20240619,115800,1107945700,8020,8020,8020,8020,0
20240619,115700,1107945700,8020,8050,8050,8010,1721
20240619,115600,1094134920,8040,8040,8040,8040,101
20240619,115500,1093322880,8050,8050,8050,8050,30
20240619,115400,1093081380,8050,8050,8050,8050,140
20240619,115300,1091954380,8060,8070,8070,8060,508
20240619,115200,1087859670,8060,8060,8060,8060,50
20240619,115100,1087456670,8060,8040,8060,8040,142
20240619,115000,1086312640,8030,8030,8030,8030,0
20240619,114900,1086312640,8030,8050,8050,8030,2513
20240619,114800,1066087110,8060,8060,8060,8060,13
20240619,114700,1065982330,8060,8060,8060,8060,5
20240619,114600,1065942030,8050,8050,8050,8050,0
20240619,114500,1065942030,8050,8050,8050,8050,0
20240619,114400,1065942030,8050,8070,8070,8050,1300
20240619,114300,1055464370,8100,8100,8100,8100,0
20240619,114200,1055464370,8100,8100,8100,8090,203
20240619,114100,1053820090,8100,8100,8100,8100,238
20240619,114000,1051892290,8110,8110,8110,8110,0
20240619,113900,1051892290,8110,8110,8110,8110,0
20240619,113800,1051892290,8110,8110,8110,8110,3
20240619,113700,1051867960,8110,8110,8110,8110,229
20240619,113600,1050010770,8110,8080,8110,8080,349
20240619,113500,1047185090,8080,8060,8080,8060,1031
20240619,113400,1038856420,8060,8060,8060,8060,0
20240619,113300,1038856420,8060,8050,8060,8050,157
20240619,113200,1037592510,8050,8050,8060,8050,27
20240619,113100,1037375150,8050,8050,8050,8050,30
20240619,113000,1037133650,8050,8070,8070,8050,8974
20240619,112900,964881550,8060,8060,8060,8060,20
20240619,112800,964720350,8070,8090,8090,8070,829
20240619,112700,958030300,8070,8070,8070,8070,122
20240619,112600,957045760,8070,8070,8070,8060,311
20240619,112500,954536090,8070,8070,8070,8070,0
20240619,112400,954536090,8070,8070,8070,8070,0
20240619,112300,954536090,8070,8070,8070,8070,1
20240619,112200,954528020,8060,8070,8070,8060,146
20240619,112100,953350990,8090,8080,8090,8060,318
20240619,112000,950783060,8090,8090,8090,8090,0
20240619,111900,950783060,8090,8090,8090,8090,0
20240619,111800,950783060,8090,8090,8090,8090,20
20240619,111700,950621260,8090,8090,8090,8090,30
20240619,111600,950378560,8090,8060,8090,8060,67
20240619,111500,949838060,8060,8100,8100,8060,136
20240619,111400,948736940,8100,8110,8110,8100,296
20240619,111300,946337710,8110,8100,8110,8100,816
20240619,111200,939727030,8100,8070,8100,8040,3607
20240619,111100,910571870,8080,8030,8080,8030,580
20240619,111000,905898000,8030,8030,8030,8030,0
20240619,110900,905898000,8030,8020,8030,8010,152
20240619,110800,904679930,8020,8020,8020,8020,301
20240619,110700,902265910,8020,8020,8020,8020,0
20240619,110600,902265910,8020,8020,8020,8020,6
20240619,110500,902217790,8020,8020,8020,8020,0
20240619,110400,902217790,8020,8010,8020,8010,246
20240619,110300,900245300,8010,8000,8010,8000,700
20240619,110200,894638430,8000,7990,8000,7990,100
20240619,110100,893838470,8000,8000,8000,8000,30
20240619,110000,893598470,8000,8000,8000,8000,54
20240619,105900,893166470,8000,7970,8000,7970,16
20240619,105800,893038920,7970,7960,7970,7960,712
20240619,105700,887365910,7990,7990,7990,7990,354
20240619,105600,884537450,8000,7950,8000,7950,1813
20240619,105500,870076950,7950,7980,7980,7950,12269
20240619,105400,772478780,7980,7980,7980,7980,0
20240619,105300,772478780,7980,7990,7990,7980,3
20240619,105200,772454830,8000,7970,8000,7970,462
20240619,105100,768771040,7970,7980,7990,7970,1003
20240619,105000,760771820,7980,7980,7980,7980,0
20240619,104900,760771820,7980,7980,7980,7980,564
20240619,104800,756271100,7980,7980,7980,7970,21
20240619,104700,756103620,7970,7970,7980,7970,1079
20240619,104600,747503980,7970,7970,7970,7970,493
20240619,104500,743574770,7980,7980,7980,7970,308
20240619,104400,741119600,7980,8000,8000,7980,1319
20240619,104300,730583940,8000,8000,8000,8000,447
20240619,104200,727007940,8000,7990,8000,7990,136
20240619,104100,725920440,7990,8000,8000,7990,300
20240619,104000,723522440,7990,7990,7990,7990,5
20240619,103900,723482490,8000,7990,8000,7990,83
20240619,103800,722819230,7990,8000,8000,7990,391
20240619,103700,719693230,8000,7980,8000,7980,1339
20240619,103600,708982300,7980,7960,7980,7960,270
20240619,103500,706830180,7970,7980,7980,7970,628
20240619,103400,701824950,7990,7990,7990,7990,0
20240619,103300,701824950,7990,7960,7990,7960,649
20240619,103200,696653410,7960,7990,7990,7960,1932
20240619,103100,681264270,7980,7970,7980,7970,68
20240619,103000,680721820,7970,7980,7980,7970,296
20240619,102900,678362240,7970,7980,7980,7970,133
20240619,102800,677301740,7990,7970,7990,7970,408
20240619,102700,674048670,7980,7980,7980,7970,160
20240619,102600,672772110,7970,7970,7970,7970,153
20240619,102500,671552700,7980,7980,7990,7980,142
20240619,102400,670419430,7990,7980,7990,7980,297
20240619,102300,668048500,7980,7980,7980,7980,149
20240619,102200,666859480,7970,7980,7980,7970,311
20240619,102100,664379710,7980,7980,7980,7980,100
20240619,102000,663581710,7980,7980,7980,7980,0
20240619,101900,663581710,7980,8000,8000,7980,3385
20240619,101800,636522540,8000,8000,8000,8000,0
20240619,101700,636522540,8000,8000,8000,8000,206
20240619,101600,634874540,8000,8000,8000,8000,459
20240619,101500,631202540,8000,7990,8000,7990,385
20240619,101400,628124450,8000,8000,8000,8000,30
20240619,101300,627884450,8000,8000,8000,8000,13
20240619,101200,627780450,7990,7990,7990,7990,266
20240619,101100,625655110,8000,8000,8000,8000,20
20240619,101000,625495110,8000,8000,8000,8000,145
20240619,100900,624335110,8000,8000,8000,8000,0
20240619,100800,624335110,8000,8000,8000,8000,30
20240619,100700,624095110,8000,8000,8000,8000,17
20240619,100600,623959110,7980,7980,7980,7980,0
20240619,100500,623959110,7980,7980,7980,7980,1
20240619,100400,623951130,7980,8000,8000,7980,895
20240619,100300,616805640,8010,8000,8010,8000,77
20240619,100200,616188940,8000,8000,8000,8000,1541
20240619,100100,603860940,8010,8000,8010,8000,176
20240619,100000,602452440,8000,8010,8010,8000,1268
20240619,095900,592300760,8020,8020,8020,8020,30
20240619,095800,592060160,8020,8020,8020,8010,174
20240619,095700,590664710,8020,8030,8030,8020,29
20240619,095600,590431880,8020,8020,8020,8020,96
20240619,095500,589661960,8020,8000,8020,8000,309
20240619,095400,587189010,8000,7990,8000,7990,190
20240619,095300,585669890,7990,7990,7990,7990,38
20240619,095200,585366270,7990,7980,7990,7980,16
20240619,095100,585238580,7970,7970,7970,7970,5
20240619,095000,585198730,7950,7980,7980,7950,1399
20240619,094900,574068770,7980,7980,7980,7960,2829
20240619,094800,551527750,7990,8000,8000,7990,31
20240619,094700,551280050,8000,7980,8000,7980,223
20240619,094600,549500370,8000,8000,8000,7980,213
20240619,094500,547800470,7980,7980,7980,7980,425
20240619,094400,544408970,8010,8010,8010,7990,233
20240619,094300,542544710,8020,7980,8020,7980,191
20240619,094200,541014840,7980,7980,7980,7980,300
20240619,094100,538620840,7980,7970,7980,7970,343
20240619,094000,535885000,7980,7970,7980,7970,294
20240619,093900,533541320,7960,7970,7970,7960,398
20240619,093800,530371510,7970,7980,7980,7970,1484
20240619,093700,518530140,7980,7970,7980,7960,106
20240619,093600,517686030,7960,7960,7960,7960,966
20240619,093500,509996670,7960,7980,7980,7960,2482
20240619,093400,490211220,7990,8000,8000,7980,2464
20240619,093300,470517240,8020,8000,8020,8000,11
20240619,093200,470429220,8000,8010,8010,8000,1676
20240619,093100,457020940,8000,8000,8000,8000,2
20240619,093000,457004940,8000,8020,8020,8000,297
20240619,092900,454628350,8010,8020,8020,8010,450
20240619,092800,451020770,8020,8000,8020,8000,101
20240619,092700,450212750,8000,8000,8000,8000,17
20240619,092600,450076750,8000,8020,8020,8000,660
20240619,092500,444790130,8020,8010,8020,8010,472
20240619,092400,441004700,8010,8010,8010,8010,50
20240619,092300,440604200,8010,8010,8020,8000,1434
20240619,092200,429123950,8030,8040,8040,8030,456
20240619,092100,425462250,8050,8070,8070,8040,2806
20240619,092000,402846930,8070,8060,8110,8060,344
20240619,091900,400065630,8060,8060,8100,8060,770
20240619,091800,393855280,8100,8060,8100,8060,430
20240619,091700,390382160,8050,7980,8090,7960,10279
20240619,091600,308266320,7960,7980,7990,7960,2305
20240619,091500,289878140,7970,7980,8000,7960,1495
20240619,091400,277952700,7980,7990,7990,7980,523
20240619,091300,273777310,7990,8080,8080,7990,1299
20240619,091200,263390300,8010,8020,8020,7990,4141
20240619,091100,230259310,8030,8060,8120,8020,891
20240619,091000,223095530,8120,8080,8120,8050,892
20240619,090900,215906230,8150,8130,8150,8040,6843
20240619,090800,160626180,8130,8150,8150,8130,2189
20240619,090700,142790780,8150,8140,8150,8130,3884
20240619,090600,111181540,8140,8110,8140,8110,509
20240619,090500,107048040,8110,8110,8110,8100,752
20240619,090400,100950320,8110,8090,8110,8080,1354
20240619,090300,89992250,8090,8070,8110,8060,1409
20240619,090200,78615470,8070,8090,8120,8070,2116
20240619,090100,61518850,8120,8180,8180,8100,2358
20240619,090000,42387340,8190,8180,8190,8100,5197