KissMeData/048430/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192900,186305030,7720,7720,7720,7720,1059
20240617,192800,186305030,7720,7720,7720,7720,0
20240617,192700,186305030,7720,7720,7720,7720,0
20240617,192600,186305030,7720,7720,7720,7720,0
20240617,192500,186305030,7720,7720,7720,7720,0
20240617,192400,186305030,7720,7720,7720,7720,0
20240617,192300,186305030,7720,7720,7720,7720,0
20240617,192200,186305030,7720,7720,7720,7720,0
20240617,192100,186305030,7720,7720,7720,7720,0
20240617,192000,186305030,7720,7720,7720,7720,0
20240617,191900,186305030,7720,7720,7720,7720,0
20240617,191800,186305030,7720,7720,7720,7720,0
20240617,191700,186305030,7720,7720,7720,7720,0
20240617,191600,186305030,7720,7720,7720,7720,0
20240617,191500,186305030,7720,7720,7720,7720,0
20240617,191400,186305030,7720,7720,7720,7720,0
20240617,191300,186305030,7720,7720,7720,7720,0
20240617,191200,186305030,7720,7720,7720,7720,0
20240617,191100,186305030,7720,7720,7720,7720,0
20240617,191000,186305030,7720,7720,7720,7720,0
20240617,190900,186305030,7720,7720,7720,7720,0
20240617,190800,186305030,7720,7720,7720,7720,0
20240617,190700,186305030,7720,7720,7720,7720,0
20240617,190600,186305030,7720,7720,7720,7720,0
20240617,190500,186305030,7720,7720,7720,7720,0
20240617,190400,186305030,7720,7720,7720,7720,0
20240617,190300,186305030,7720,7720,7720,7720,0
20240617,190200,186305030,7720,7720,7720,7720,0
20240617,190100,186305030,7720,7720,7720,7720,0
20240617,190000,186305030,7720,7720,7720,7720,0
20240617,185900,186305030,7720,7720,7720,7720,1059
20240617,185800,186305030,7720,7720,7720,7720,0
20240617,185700,186305030,7720,7720,7720,7720,0
20240617,185600,186305030,7720,7720,7720,7720,0
20240617,185500,186305030,7720,7720,7720,7720,0
20240617,185400,186305030,7720,7720,7720,7720,0
20240617,185300,186305030,7720,7720,7720,7720,0
20240617,185200,186305030,7720,7720,7720,7720,0
20240617,185100,186305030,7720,7720,7720,7720,0
20240617,185000,186305030,7720,7720,7720,7720,0
20240617,184900,186305030,7720,7720,7720,7720,0
20240617,184800,186305030,7720,7720,7720,7720,0
20240617,184700,186305030,7720,7720,7720,7720,0
20240617,184600,186305030,7720,7720,7720,7720,0
20240617,184500,186305030,7720,7720,7720,7720,0
20240617,184400,186305030,7720,7720,7720,7720,0
20240617,184300,186305030,7720,7720,7720,7720,0
20240617,184200,186305030,7720,7720,7720,7720,0
20240617,184100,186305030,7720,7720,7720,7720,0
20240617,184000,186305030,7720,7720,7720,7720,0
20240617,183900,186305030,7720,7720,7720,7720,0
20240617,183800,186305030,7720,7720,7720,7720,0
20240617,183700,186305030,7720,7720,7720,7720,0
20240617,183600,186305030,7720,7720,7720,7720,0
20240617,183500,186305030,7720,7720,7720,7720,0
20240617,183400,186305030,7720,7720,7720,7720,0
20240617,183300,186305030,7720,7720,7720,7720,0
20240617,183200,186305030,7720,7720,7720,7720,0
20240617,183100,186305030,7720,7720,7720,7720,0
20240617,183000,186305030,7720,7720,7720,7720,0
20240617,182900,186305030,7720,7720,7720,7720,1059
20240617,182800,186305030,7720,7720,7720,7720,0
20240617,182700,186305030,7720,7720,7720,7720,0
20240617,182600,186305030,7720,7720,7720,7720,0
20240617,182500,186305030,7720,7720,7720,7720,0
20240617,182400,186305030,7720,7720,7720,7720,0
20240617,182300,186305030,7720,7720,7720,7720,0
20240617,182200,186305030,7720,7720,7720,7720,0
20240617,182100,186305030,7720,7720,7720,7720,0
20240617,182000,186305030,7720,7720,7720,7720,0
20240617,181900,186305030,7720,7720,7720,7720,0
20240617,181800,186305030,7720,7720,7720,7720,0
20240617,181700,186305030,7720,7720,7720,7720,0
20240617,181600,186305030,7720,7720,7720,7720,0
20240617,181500,186305030,7720,7720,7720,7720,0
20240617,181400,186305030,7720,7720,7720,7720,0
20240617,181300,186305030,7720,7720,7720,7720,0
20240617,181200,186305030,7720,7720,7720,7720,0
20240617,181100,186305030,7720,7720,7720,7720,0
20240617,181000,186305030,7720,7720,7720,7720,0
20240617,180900,186305030,7720,7720,7720,7720,0
20240617,180800,186305030,7720,7720,7720,7720,0
20240617,180700,186305030,7720,7720,7720,7720,0
20240617,180600,186305030,7720,7720,7720,7720,0
20240617,180500,186305030,7720,7720,7720,7720,0
20240617,180400,186305030,7720,7720,7720,7720,0
20240617,180300,186305030,7720,7720,7720,7720,0
20240617,180200,186305030,7720,7720,7720,7720,0
20240617,180100,186305030,7720,7720,7720,7720,0
20240617,180000,186305030,7720,7720,7720,7720,0
20240617,175900,186305030,7720,7720,7720,7720,1059
20240617,175800,186305030,7720,7720,7720,7720,0
20240617,175700,186305030,7720,7720,7720,7720,0
20240617,175600,186305030,7720,7720,7720,7720,0
20240617,175500,186305030,7720,7720,7720,7720,0
20240617,175400,186305030,7720,7720,7720,7720,0
20240617,175300,186305030,7720,7720,7720,7720,0
20240617,175200,186305030,7720,7720,7720,7720,0
20240617,175100,186305030,7720,7720,7720,7720,0
20240617,175000,186305030,7720,7720,7720,7720,0
20240617,174900,186305030,7720,7720,7720,7720,0
20240617,174800,186305030,7720,7720,7720,7720,0
20240617,174700,186305030,7720,7720,7720,7720,0
20240617,174600,186305030,7720,7720,7720,7720,0
20240617,174500,186305030,7720,7720,7720,7720,0
20240617,174400,186305030,7720,7720,7720,7720,0
20240617,174300,186305030,7720,7720,7720,7720,0
20240617,174200,186305030,7720,7720,7720,7720,0
20240617,174100,186305030,7720,7720,7720,7720,0
20240617,174000,186305030,7720,7720,7720,7720,0
20240617,173900,186305030,7720,7720,7720,7720,0
20240617,173800,186305030,7720,7720,7720,7720,0
20240617,173700,186305030,7720,7720,7720,7720,0
20240617,173600,186305030,7720,7720,7720,7720,0
20240617,173500,186305030,7720,7720,7720,7720,0
20240617,173400,186305030,7720,7720,7720,7720,0
20240617,173300,186305030,7720,7720,7720,7720,0
20240617,173200,186305030,7720,7720,7720,7720,0
20240617,173100,186305030,7720,7720,7720,7720,0
20240617,173000,186305030,7720,7720,7720,7720,0
20240617,172900,186305030,7720,7720,7720,7720,1059
20240617,172800,186305030,7720,7720,7720,7720,0
20240617,172700,186305030,7720,7720,7720,7720,0
20240617,172600,186305030,7720,7720,7720,7720,0
20240617,172500,186305030,7720,7720,7720,7720,0
20240617,172400,186305030,7720,7720,7720,7720,0
20240617,172300,186305030,7720,7720,7720,7720,0
20240617,172200,186305030,7720,7720,7720,7720,0
20240617,172100,186305030,7720,7720,7720,7720,0
20240617,172000,186305030,7720,7720,7720,7720,0
20240617,171900,186305030,7720,7720,7720,7720,0
20240617,171800,186305030,7720,7720,7720,7720,0
20240617,171700,186305030,7720,7720,7720,7720,0
20240617,171600,186305030,7720,7720,7720,7720,0
20240617,171500,186305030,7720,7720,7720,7720,0
20240617,171400,186305030,7720,7720,7720,7720,0
20240617,171300,186305030,7720,7720,7720,7720,0
20240617,171200,186305030,7720,7720,7720,7720,0
20240617,171100,186305030,7720,7720,7720,7720,0
20240617,171000,186305030,7720,7720,7720,7720,0
20240617,170900,186305030,7720,7720,7720,7720,0
20240617,170800,186305030,7720,7720,7720,7720,0
20240617,170700,186305030,7720,7720,7720,7720,0
20240617,170600,186305030,7720,7720,7720,7720,0
20240617,170500,186305030,7720,7720,7720,7720,0
20240617,170400,186305030,7720,7720,7720,7720,0
20240617,170300,186305030,7720,7720,7720,7720,0
20240617,170200,186305030,7720,7720,7720,7720,0
20240617,170100,186305030,7720,7720,7720,7720,0
20240617,170000,186305030,7720,7720,7720,7720,0
20240617,165900,186305030,7720,7720,7720,7720,1059
20240617,165800,186305030,7720,7720,7720,7720,0
20240617,165700,186305030,7720,7720,7720,7720,0
20240617,165600,186305030,7720,7720,7720,7720,0
20240617,165500,186305030,7720,7720,7720,7720,0
20240617,165400,186305030,7720,7720,7720,7720,0
20240617,165300,186305030,7720,7720,7720,7720,0
20240617,165200,186305030,7720,7720,7720,7720,0
20240617,165100,186305030,7720,7720,7720,7720,0
20240617,165000,186305030,7720,7720,7720,7720,0
20240617,164900,186305030,7720,7720,7720,7720,0
20240617,164800,186305030,7720,7720,7720,7720,0
20240617,164700,186305030,7720,7720,7720,7720,0
20240617,164600,186305030,7720,7720,7720,7720,0
20240617,164500,186305030,7720,7720,7720,7720,0
20240617,164400,186305030,7720,7720,7720,7720,0
20240617,164300,186305030,7720,7720,7720,7720,0
20240617,164200,186305030,7720,7720,7720,7720,0
20240617,164100,186305030,7720,7720,7720,7720,0
20240617,164000,186305030,7720,7720,7720,7720,0
20240617,163900,186305030,7720,7720,7720,7720,0
20240617,163800,186305030,7720,7720,7720,7720,0
20240617,163700,186305030,7720,7720,7720,7720,0
20240617,163600,186305030,7720,7720,7720,7720,0
20240617,163500,186305030,7720,7720,7720,7720,0
20240617,163400,186305030,7720,7720,7720,7720,0
20240617,163300,186305030,7720,7720,7720,7720,0
20240617,163200,186305030,7720,7720,7720,7720,0
20240617,163100,186305030,7720,7720,7720,7720,0
20240617,163000,186305030,7720,7720,7720,7720,0
20240617,162900,186305030,7720,7720,7720,7720,1059
20240617,162800,186305030,7720,7720,7720,7720,0
20240617,162700,186305030,7720,7720,7720,7720,0
20240617,162600,186305030,7720,7720,7720,7720,0
20240617,162500,186305030,7720,7720,7720,7720,0
20240617,162400,186305030,7720,7720,7720,7720,0
20240617,162300,186305030,7720,7720,7720,7720,0
20240617,162200,186305030,7720,7720,7720,7720,0
20240617,162100,186305030,7720,7720,7720,7720,0
20240617,162000,186305030,7720,7720,7720,7720,0
20240617,161900,186305030,7720,7720,7720,7720,0
20240617,161800,186305030,7720,7720,7720,7720,0
20240617,161700,186305030,7720,7720,7720,7720,0
20240617,161600,186305030,7720,7720,7720,7720,0
20240617,161500,186305030,7720,7720,7720,7720,0
20240617,161400,186305030,7720,7720,7720,7720,0
20240617,161300,186305030,7720,7720,7720,7720,0
20240617,161200,186305030,7720,7720,7720,7720,0
20240617,161100,186305030,7720,7720,7720,7720,0
20240617,161000,186305030,7720,7720,7720,7720,0
20240617,160900,186305030,7720,7720,7720,7720,0
20240617,160800,186305030,7720,7720,7720,7720,0
20240617,160700,186305030,7720,7720,7720,7720,0
20240617,160600,186305030,7720,7720,7720,7720,0
20240617,160500,186305030,7720,7720,7720,7720,0
20240617,160400,186305030,7720,7720,7720,7720,0
20240617,160300,186305030,7720,7720,7720,7720,0
20240617,160200,186305030,7720,7720,7720,7720,0
20240617,160100,186305030,7720,7720,7720,7720,0
20240617,160000,186305030,7720,7720,7720,7720,0
20240617,155900,186305030,7720,7720,7720,7720,1059
20240617,155800,186305030,7720,7720,7720,7720,0
20240617,155700,186305030,7720,7720,7720,7720,0
20240617,155600,186305030,7720,7720,7720,7720,0
20240617,155500,186305030,7720,7720,7720,7720,0
20240617,155400,186305030,7720,7720,7720,7720,0
20240617,155300,186305030,7720,7720,7720,7720,0
20240617,155200,186305030,7720,7720,7720,7720,0
20240617,155100,186305030,7720,7720,7720,7720,0
20240617,155000,186305030,7720,7720,7720,7720,0
20240617,154900,186305030,7720,7720,7720,7720,0
20240617,154800,186305030,7720,7720,7720,7720,0
20240617,154700,186305030,7720,7720,7720,7720,0
20240617,154600,186305030,7720,7720,7720,7720,0
20240617,154500,186305030,7720,7720,7720,7720,0
20240617,154400,186305030,7720,7720,7720,7720,0
20240617,154300,186305030,7720,7720,7720,7720,0
20240617,154200,186305030,7720,7720,7720,7720,0
20240617,154100,186305030,7720,7720,7720,7720,0
20240617,154000,186305030,7720,7720,7720,7720,0
20240617,153900,186305030,7720,7720,7720,7720,0
20240617,153800,186305030,7720,7720,7720,7720,0
20240617,153700,186305030,7720,7720,7720,7720,0
20240617,153600,186305030,7720,7720,7720,7720,0
20240617,153500,186305030,7720,7720,7720,7720,0
20240617,153400,186305030,7720,7720,7720,7720,0
20240617,153300,186305030,7720,7720,7720,7720,0
20240617,153200,186305030,7720,7720,7720,7720,0
20240617,153100,186305030,7720,7720,7720,7720,0
20240617,153000,186305030,7720,7720,7720,7720,1059
20240617,152900,178129550,7740,7740,7740,7740,0
20240617,152800,178129550,7740,7740,7740,7740,0
20240617,152700,178129550,7740,7740,7740,7740,0
20240617,152600,178129550,7740,7740,7740,7740,0
20240617,152500,178129550,7740,7740,7740,7740,0
20240617,152400,178129550,7740,7740,7740,7740,0
20240617,152300,178129550,7740,7740,7740,7740,0
20240617,152200,178129550,7740,7740,7740,7740,0
20240617,152100,178129550,7740,7740,7740,7740,0
20240617,152000,178129550,7740,7740,7740,7740,0
20240617,151900,178129550,7740,7740,7740,7740,2
20240617,151800,178114070,7710,7710,7710,7710,0
20240617,151700,178114070,7710,7710,7710,7710,0
20240617,151600,178114070,7710,7710,7710,7710,0
20240617,151500,178114070,7710,7710,7710,7710,13
20240617,151400,178013840,7710,7710,7710,7710,0
20240617,151300,178013840,7710,7710,7710,7710,1
20240617,151200,178006130,7710,7710,7710,7710,0
20240617,151100,178006130,7710,7710,7710,7710,0
20240617,151000,178006130,7710,7710,7710,7710,30
20240617,150900,177774830,7710,7710,7710,7710,3
20240617,150800,177751700,7710,7710,7710,7710,0
20240617,150700,177751700,7710,7710,7710,7710,143
20240617,150600,176649170,7710,7710,7710,7710,0
20240617,150500,176649170,7710,7710,7710,7710,85
20240617,150400,175993820,7710,7740,7740,7710,7
20240617,150300,175939820,7710,7710,7740,7710,121
20240617,150200,175006880,7710,7710,7710,7710,1
20240617,150100,174999170,7720,7720,7720,7720,296
20240617,150000,172714050,7720,7720,7720,7720,103
20240617,145900,171918890,7720,7720,7720,7720,2
20240617,145800,171903450,7720,7720,7720,7720,8
20240617,145700,171841690,7750,7750,7750,7750,0
20240617,145600,171841690,7750,7750,7750,7750,0
20240617,145500,171841690,7750,7750,7750,7750,0
20240617,145400,171841690,7750,7750,7750,7750,0
20240617,145300,171841690,7750,7750,7750,7750,1
20240617,145200,171833940,7720,7720,7720,7720,4
20240617,145100,171803060,7750,7720,7750,7720,5
20240617,145000,171764430,7750,7730,7750,7730,101
20240617,144900,170983680,7750,7750,7750,7750,0
20240617,144800,170983680,7750,7750,7750,7750,0
20240617,144700,170983680,7750,7750,7750,7750,1
20240617,144600,170975930,7740,7740,7740,7740,10
20240617,144500,170898530,7750,7750,7750,7750,0
20240617,144400,170898530,7750,7730,7760,7730,160
20240617,144300,169661640,7730,7730,7760,7730,202
20240617,144200,168096290,7730,7730,7760,7730,228
20240617,144100,166333820,7730,7730,7730,7730,4
20240617,144000,166302900,7730,7730,7730,7730,4
20240617,143900,166271980,7730,7730,7730,7730,4
20240617,143800,166241060,7740,7740,7740,7740,153
20240617,143700,165056840,7760,7760,7760,7760,0
20240617,143600,165056840,7760,7760,7760,7760,0
20240617,143500,165056840,7760,7760,7760,7760,1
20240617,143400,165049080,7760,7760,7760,7760,0
20240617,143300,165049080,7760,7760,7760,7760,0
20240617,143200,165049080,7760,7760,7760,7760,0
20240617,143100,165049080,7760,7760,7760,7760,3
20240617,143000,165025800,7750,7750,7750,7750,30
20240617,142900,164793300,7760,7760,7760,7760,0
20240617,142800,164793300,7760,7760,7760,7760,0
20240617,142700,164793300,7760,7760,7760,7760,0
20240617,142600,164793300,7760,7760,7760,7760,0
20240617,142500,164793300,7760,7750,7760,7750,17
20240617,142400,164661540,7760,7760,7760,7760,0
20240617,142300,164661540,7760,7760,7760,7760,0
20240617,142200,164661540,7760,7760,7760,7760,1
20240617,142100,164653780,7760,7760,7760,7760,1
20240617,142000,164646020,7760,7740,7760,7740,33
20240617,141900,164390580,7740,7740,7740,7740,2
20240617,141800,164375100,7740,7740,7740,7740,1
20240617,141700,164367360,7730,7730,7730,7730,7
20240617,141600,164313250,7740,7740,7740,7740,0
20240617,141500,164313250,7740,7740,7740,7740,0
20240617,141400,164313250,7740,7740,7740,7740,1
20240617,141300,164305510,7730,7730,7730,7730,0
20240617,141200,164305510,7730,7730,7730,7730,0
20240617,141100,164305510,7730,7730,7730,7730,0
20240617,141000,164305510,7730,7730,7730,7730,363
20240617,140900,161499520,7760,7760,7760,7760,0
20240617,140800,161499520,7760,7760,7760,7760,0
20240617,140700,161499520,7760,7760,7760,7760,1
20240617,140600,161491760,7730,7730,7730,7730,10
20240617,140500,161414460,7770,7770,7770,7770,0
20240617,140400,161414460,7770,7770,7770,7770,0
20240617,140300,161414460,7770,7770,7770,7770,0
20240617,140200,161414460,7770,7770,7770,7770,0
20240617,140100,161414460,7770,7770,7770,7770,0
20240617,140000,161414460,7770,7770,7770,7770,0
20240617,135900,161414460,7770,7770,7770,7770,0
20240617,135800,161414460,7770,7770,7770,7770,0
20240617,135700,161414460,7770,7770,7770,7770,0
20240617,135600,161414460,7770,7770,7770,7770,0
20240617,135500,161414460,7770,7770,7770,7770,0
20240617,135400,161414460,7770,7740,7770,7740,2
20240617,135300,161398950,7770,7770,7770,7770,0
20240617,135200,161398950,7770,7770,7770,7770,1
20240617,135100,161391180,7770,7770,7770,7770,0
20240617,135000,161391180,7770,7770,7770,7770,1
20240617,134900,161383410,7730,7730,7730,7730,0
20240617,134800,161383410,7730,7730,7730,7730,0
20240617,134700,161383410,7730,7730,7730,7730,50
20240617,134600,160996910,7730,7740,7740,7730,11
20240617,134500,160911780,7770,7770,7770,7770,0
20240617,134400,160911780,7770,7770,7770,7770,0
20240617,134300,160911780,7770,7770,7770,7770,1
20240617,134200,160904010,7760,7760,7760,7760,2
20240617,134100,160888490,7770,7770,7770,7770,2
20240617,134000,160872950,7770,7760,7770,7760,44
20240617,133900,160531500,7760,7760,7760,7760,2
20240617,133800,160515980,7760,7760,7760,7760,1
20240617,133700,160508220,7750,7750,7750,7750,0
20240617,133600,160508220,7750,7750,7750,7750,50
20240617,133500,160120720,7750,7750,7750,7750,4
20240617,133400,160089720,7750,7750,7750,7750,70
20240617,133300,159547220,7760,7760,7760,7760,0
20240617,133200,159547220,7760,7760,7760,7760,1
20240617,133100,159539460,7760,7760,7760,7760,0
20240617,133000,159539460,7760,7760,7760,7760,3
20240617,132900,159516180,7760,7760,7760,7760,5
20240617,132800,159477380,7760,7760,7760,7760,0
20240617,132700,159477380,7760,7760,7760,7760,0
20240617,132600,159477380,7760,7760,7760,7760,4
20240617,132500,159446340,7760,7760,7760,7760,8
20240617,132400,159384260,7760,7760,7760,7760,0
20240617,132300,159384260,7760,7740,7760,7740,627
20240617,132200,154523540,7740,7740,7740,7740,0
20240617,132100,154523540,7740,7740,7740,7740,1
20240617,132000,154515800,7740,7740,7740,7740,0
20240617,131900,154515800,7740,7740,7740,7740,3
20240617,131800,154492580,7730,7730,7730,7730,1
20240617,131700,154484850,7730,7730,7730,7730,206
20240617,131600,152892470,7730,7730,7730,7730,81
20240617,131500,152266340,7740,7740,7740,7740,0
20240617,131400,152266340,7740,7740,7740,7740,0
20240617,131300,152266340,7740,7740,7740,7740,0
20240617,131200,152266340,7740,7740,7740,7740,66
20240617,131100,151755500,7760,7760,7760,7760,1
20240617,131000,151747740,7750,7750,7750,7750,1
20240617,130900,151739990,7760,7760,7760,7760,0
20240617,130800,151739990,7760,7760,7760,7760,0
20240617,130700,151739990,7760,7760,7760,7750,3
20240617,130600,151716720,7740,7740,7740,7740,4
20240617,130500,151685760,7740,7740,7740,7740,3
20240617,130400,151662540,7740,7740,7740,7740,0
20240617,130300,151662540,7740,7740,7740,7740,38
20240617,130200,151368420,7740,7740,7740,7740,4
20240617,130100,151337460,7760,7740,7760,7740,46
20240617,130000,150980600,7760,7760,7760,7760,2
20240617,125900,150965080,7760,7760,7760,7760,3
20240617,125800,150941800,7760,7760,7760,7760,0
20240617,125700,150941800,7760,7760,7760,7760,0
20240617,125600,150941800,7760,7760,7760,7760,1
20240617,125500,150934040,7760,7760,7760,7760,2
20240617,125400,150918520,7760,7760,7760,7760,1
20240617,125300,150910760,7740,7740,7740,7740,173
20240617,125200,149571740,7750,7750,7750,7750,0
20240617,125100,149571740,7750,7770,7770,7750,2
20240617,125000,149556220,7770,7770,7770,7770,0
20240617,124900,149556220,7770,7770,7770,7770,0
20240617,124800,149556220,7770,7770,7770,7770,0
20240617,124700,149556220,7770,7770,7770,7770,0
20240617,124600,149556220,7770,7770,7770,7770,0
20240617,124500,149556220,7770,7770,7770,7770,11
20240617,124400,149470750,7770,7770,7770,7770,100
20240617,124300,148693750,7770,7770,7770,7770,0
20240617,124200,148693750,7770,7770,7770,7770,0
20240617,124100,148693750,7770,7770,7770,7770,0
20240617,124000,148693750,7770,7770,7770,7770,0
20240617,123900,148693750,7770,7770,7770,7770,1
20240617,123800,148685980,7770,7770,7770,7770,0
20240617,123700,148685980,7770,7770,7770,7770,0
20240617,123600,148685980,7770,7770,7770,7770,6
20240617,123500,148639360,7780,7780,7780,7780,0
20240617,123400,148639360,7780,7780,7780,7780,0
20240617,123300,148639360,7780,7780,7780,7780,0
20240617,123200,148639360,7780,7760,7780,7740,1509
20240617,123100,136908600,7750,7750,7750,7750,0
20240617,123000,136908600,7750,7750,7750,7750,0
20240617,122900,136908600,7750,7750,7750,7750,0
20240617,122800,136908600,7750,7750,7750,7750,0
20240617,122700,136908600,7750,7750,7750,7750,0
20240617,122600,136908600,7750,7750,7750,7750,315
20240617,122500,134467350,7760,7760,7760,7760,0
20240617,122400,134467350,7760,7760,7760,7760,0
20240617,122300,134467350,7760,7760,7760,7760,100
20240617,122200,133691350,7760,7760,7760,7750,512
20240617,122100,129722230,7750,7750,7750,7750,50
20240617,122000,129334730,7750,7750,7750,7750,200
20240617,121900,127784730,7760,7760,7760,7760,0
20240617,121800,127784730,7760,7750,7770,7750,1918
20240617,121700,112912090,7750,7750,7750,7750,1
20240617,121600,112904340,7740,7740,7740,7740,0
20240617,121500,112904340,7740,7740,7740,7740,0
20240617,121400,112904340,7740,7740,7740,7740,120
20240617,121300,111975540,7740,7730,7740,7730,108
20240617,121200,111140160,7720,7720,7720,7720,0
20240617,121100,111140160,7720,7720,7720,7720,0
20240617,121000,111140160,7720,7720,7720,7720,0
20240617,120900,111140160,7720,7720,7720,7720,0
20240617,120800,111140160,7720,7720,7720,7720,0
20240617,120700,111140160,7720,7720,7720,7720,0
20240617,120600,111140160,7720,7720,7720,7720,300
20240617,120500,108824160,7710,7710,7710,7710,0
20240617,120400,108824160,7710,7710,7710,7710,0
20240617,120300,108824160,7710,7710,7710,7710,0
20240617,120200,108824160,7710,7710,7710,7710,0
20240617,120100,108824160,7710,7710,7710,7710,0
20240617,120000,108824160,7710,7710,7710,7710,0
20240617,115900,108824160,7710,7710,7710,7710,138
20240617,115800,107760180,7720,7720,7720,7720,0
20240617,115700,107760180,7720,7720,7720,7720,0
20240617,115600,107760180,7720,7730,7730,7720,471
20240617,115500,104123290,7730,7730,7730,7730,0
20240617,115400,104123290,7730,7730,7730,7730,0
20240617,115300,104123290,7730,7730,7730,7730,3
20240617,115200,104100100,7730,7740,7740,7730,26
20240617,115100,103899100,7730,7730,7730,7730,40
20240617,115000,103589900,7740,7740,7740,7740,20
20240617,114900,103435100,7740,7740,7740,7740,100
20240617,114800,102661100,7730,7730,7730,7730,0
20240617,114700,102661100,7730,7730,7730,7730,0
20240617,114600,102661100,7730,7740,7740,7730,70
20240617,114500,102119700,7740,7740,7740,7740,23
20240617,114400,101941680,7750,7750,7750,7750,0
20240617,114300,101941680,7750,7750,7750,7750,56
20240617,114200,101507680,7750,7750,7750,7750,60
20240617,114100,101042680,7720,7720,7720,7720,0
20240617,114000,101042680,7720,7720,7720,7720,0
20240617,113900,101042680,7720,7720,7720,7720,0
20240617,113800,101042680,7720,7720,7720,7720,5
20240617,113700,101004080,7720,7720,7720,7720,3
20240617,113600,100980920,7720,7720,7720,7720,527
20240617,113500,96912480,7730,7730,7730,7730,448
20240617,113400,93449440,7740,7740,7740,7740,0
20240617,113300,93449440,7740,7740,7740,7740,66
20240617,113200,92938600,7730,7730,7730,7730,0
20240617,113100,92938600,7730,7730,7730,7730,300
20240617,113000,90619600,7720,7720,7720,7720,297
20240617,112900,88326760,7720,7740,7740,7720,202
20240617,112800,86766000,7750,7750,7750,7750,12
20240617,112700,86673000,7750,7750,7750,7750,0
20240617,112600,86673000,7750,7750,7750,7750,5
20240617,112500,86634250,7750,7750,7750,7750,100
20240617,112400,85859250,7750,7750,7750,7750,2
20240617,112300,85843750,7750,7750,7750,7750,140
20240617,112200,84758750,7740,7750,7750,7740,253
20240617,112100,82799200,7750,7750,7750,7750,0
20240617,112000,82799200,7750,7750,7750,7750,77
20240617,111900,82202450,7740,7740,7740,7740,0
20240617,111800,82202450,7740,7740,7740,7740,0
20240617,111700,82202450,7740,7740,7740,7740,50
20240617,111600,81815450,7730,7720,7730,7720,20
20240617,111500,81660860,7730,7730,7730,7730,0
20240617,111400,81660860,7730,7730,7730,7730,0
20240617,111300,81660860,7730,7750,7750,7730,121
20240617,111200,80723530,7750,7730,7750,7730,13
20240617,111100,80622980,7730,7730,7730,7730,0
20240617,111000,80622980,7730,7730,7730,7730,0
20240617,110900,80622980,7730,7730,7730,7730,50
20240617,110800,80236480,7730,7730,7730,7730,0
20240617,110700,80236480,7730,7730,7730,7730,0
20240617,110600,80236480,7730,7740,7740,7730,100
20240617,110500,79463270,7750,7750,7750,7740,165
20240617,110400,78185020,7750,7750,7750,7750,57
20240617,110300,77743270,7760,7760,7760,7750,515
20240617,110200,73747870,7760,7770,7770,7760,267
20240617,110100,71673940,7760,7730,7760,7730,1777
20240617,110000,57906830,7730,7730,7730,7730,0
20240617,105900,57906830,7730,7730,7730,7730,0
20240617,105800,57906830,7730,7730,7730,7730,100
20240617,105700,57133830,7740,7740,7740,7740,60
20240617,105600,56669430,7740,7740,7740,7740,140
20240617,105500,55585830,7740,7730,7740,7730,165
20240617,105400,54309380,7720,7720,7720,7720,0
20240617,105300,54309380,7720,7730,7730,7720,48
20240617,105200,53938590,7720,7720,7720,7720,0
20240617,105100,53938590,7720,7720,7720,7720,1
20240617,105000,53930870,7720,7720,7720,7720,0
20240617,104900,53930870,7720,7720,7720,7720,0
20240617,104800,53930870,7720,7720,7720,7720,19
20240617,104700,53784190,7720,7720,7720,7720,1
20240617,104600,53776470,7720,7720,7720,7720,0
20240617,104500,53776470,7720,7720,7720,7720,7
20240617,104400,53722430,7730,7720,7730,7720,83
20240617,104300,53081650,7720,7720,7730,7720,9
20240617,104200,53012160,7720,7720,7720,7720,4
20240617,104100,52981280,7720,7720,7720,7720,0
20240617,104000,52981280,7720,7720,7720,7720,0
20240617,103900,52981280,7720,7720,7720,7720,0
20240617,103800,52981280,7720,7720,7720,7720,257
20240617,103700,50997240,7720,7710,7720,7710,472
20240617,103600,47353530,7710,7710,7710,7710,240
20240617,103500,45503130,7690,7690,7690,7690,0
20240617,103400,45503130,7690,7690,7690,7690,0
20240617,103300,45503130,7690,7690,7690,7690,0
20240617,103200,45503130,7690,7690,7690,7690,18
20240617,103100,45364710,7680,7680,7680,7680,20
20240617,103000,45211110,7680,7680,7680,7680,0
20240617,102900,45211110,7680,7680,7680,7680,0
20240617,102800,45211110,7680,7680,7680,7680,0
20240617,102700,45211110,7680,7680,7680,7680,0
20240617,102600,45211110,7680,7680,7680,7680,0
20240617,102500,45211110,7680,7680,7680,7680,0
20240617,102400,45211110,7680,7690,7690,7680,23
20240617,102300,45034250,7690,7690,7690,7690,0
20240617,102200,45034250,7690,7690,7690,7690,204
20240617,102100,43465490,7690,7690,7690,7690,1
20240617,102000,43457800,7710,7710,7710,7710,0
20240617,101900,43457800,7710,7710,7710,7710,0
20240617,101800,43457800,7710,7710,7710,7710,1
20240617,101700,43450090,7690,7690,7690,7690,0
20240617,101600,43450090,7690,7690,7690,7690,0
20240617,101500,43450090,7690,7700,7700,7690,50
20240617,101400,43065420,7700,7700,7700,7700,50
20240617,101300,42680420,7700,7700,7700,7700,0
20240617,101200,42680420,7700,7700,7700,7700,100
20240617,101100,41910420,7710,7710,7710,7710,1
20240617,101000,41902710,7710,7710,7710,7710,1
20240617,100900,41895000,7710,7710,7710,7710,0
20240617,100800,41895000,7710,7710,7710,7710,150
20240617,100700,40738500,7700,7700,7700,7700,500
20240617,100600,36888500,7710,7710,7710,7710,583
20240617,100500,32393570,7710,7710,7710,7710,3
20240617,100400,32370440,7710,7710,7710,7710,5
20240617,100300,32331890,7710,7700,7710,7700,559
20240617,100200,28024440,7680,7680,7680,7680,50
20240617,100100,27640440,7690,7690,7690,7690,0
20240617,100000,27640440,7690,7690,7690,7690,0
20240617,095900,27640440,7690,7690,7690,7690,1
20240617,095800,27632750,7700,7700,7700,7700,30
20240617,095700,27401750,7700,7700,7700,7700,1
20240617,095600,27394050,7650,7650,7650,7650,0
20240617,095500,27394050,7650,7650,7650,7650,0
20240617,095400,27394050,7650,7650,7650,7650,0
20240617,095300,27394050,7650,7650,7650,7650,30
20240617,095200,27164550,7650,7650,7650,7650,0
20240617,095100,27164550,7650,7660,7660,7650,475
20240617,095000,23526060,7660,7660,7660,7660,0
20240617,094900,23526060,7660,7660,7660,7660,0
20240617,094800,23526060,7660,7660,7660,7660,0
20240617,094700,23526060,7660,7660,7660,7660,0
20240617,094600,23526060,7660,7660,7660,7660,0
20240617,094500,23526060,7660,7660,7660,7660,0
20240617,094400,23526060,7660,7660,7660,7660,0
20240617,094300,23526060,7660,7670,7670,7660,70
20240617,094200,22989670,7700,7700,7700,7700,1
20240617,094100,22981970,7700,7700,7700,7700,0
20240617,094000,22981970,7700,7700,7700,7700,0
20240617,093900,22981970,7700,7700,7700,7700,6
20240617,093800,22935770,7700,7700,7700,7700,0
20240617,093700,22935770,7700,7700,7700,7700,0
20240617,093600,22935770,7700,7700,7700,7700,3
20240617,093500,22912670,7670,7670,7670,7670,0
20240617,093400,22912670,7670,7670,7670,7670,0
20240617,093300,22912670,7670,7670,7670,7670,0
20240617,093200,22912670,7670,7670,7670,7670,0
20240617,093100,22912670,7670,7670,7670,7670,69
20240617,093000,22383440,7670,7670,7670,7670,1
20240617,092900,22375770,7670,7670,7670,7670,0
20240617,092800,22375770,7670,7670,7670,7670,0
20240617,092700,22375770,7670,7670,7670,7670,0
20240617,092600,22375770,7670,7670,7670,7670,1
20240617,092500,22368100,7700,7690,7700,7690,2
20240617,092400,22352710,7700,7700,7700,7700,0
20240617,092300,22352710,7700,7700,7700,7700,0
20240617,092200,22352710,7700,7700,7700,7700,0
20240617,092100,22352710,7700,7700,7700,7700,1
20240617,092000,22345010,7680,7680,7680,7680,20
20240617,091900,22191410,7690,7690,7690,7690,32
20240617,091800,21945330,7690,7690,7700,7690,469
20240617,091700,18336220,7690,7690,7690,7690,249
20240617,091600,16421410,7690,7690,7690,7690,0
20240617,091500,16421410,7690,7690,7690,7690,0
20240617,091400,16421410,7690,7690,7690,7690,208
20240617,091300,14821890,7690,7690,7690,7690,1
20240617,091200,14814200,7640,7650,7650,7640,175
20240617,091100,13477100,7640,7640,7640,7640,0
20240617,091000,13477100,7640,7670,7670,7640,366
20240617,090900,10670090,7670,7670,7670,7670,1
20240617,090800,10662420,7690,7690,7690,7690,0
20240617,090700,10662420,7690,7690,7690,7690,341
20240617,090600,8040130,7690,7680,7690,7680,145
20240617,090500,6925150,7690,7690,7690,7690,1
20240617,090400,6917460,7670,7670,7670,7670,116
20240617,090300,6027740,7630,7630,7630,7630,20
20240617,090200,5875140,7630,7630,7630,7630,0
20240617,090100,5875140,7630,7630,7630,7630,140
20240617,090000,4806940,7630,7630,7630,7630,629