KissMeData/014530/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,185900,1240506015,3990,3990,3990,3990,5393
20240617,185800,1240506015,3990,3990,3990,3990,0
20240617,185700,1240506015,3990,3990,3990,3990,0
20240617,185600,1240506015,3990,3990,3990,3990,0
20240617,185500,1240506015,3990,3990,3990,3990,0
20240617,185400,1240506015,3990,3990,3990,3990,0
20240617,185300,1240506015,3990,3990,3990,3990,0
20240617,185200,1240506015,3990,3990,3990,3990,0
20240617,185100,1240506015,3990,3990,3990,3990,0
20240617,185000,1240506015,3990,3990,3990,3990,0
20240617,184900,1240506015,3990,3990,3990,3990,0
20240617,184800,1240506015,3990,3990,3990,3990,0
20240617,184700,1240506015,3990,3990,3990,3990,0
20240617,184600,1240506015,3990,3990,3990,3990,0
20240617,184500,1240506015,3990,3990,3990,3990,0
20240617,184400,1240506015,3990,3990,3990,3990,0
20240617,184300,1240506015,3990,3990,3990,3990,0
20240617,184200,1240506015,3990,3990,3990,3990,0
20240617,184100,1240506015,3990,3990,3990,3990,0
20240617,184000,1240506015,3990,3990,3990,3990,0
20240617,183900,1240506015,3990,3990,3990,3990,0
20240617,183800,1240506015,3990,3990,3990,3990,0
20240617,183700,1240506015,3990,3990,3990,3990,0
20240617,183600,1240506015,3990,3990,3990,3990,0
20240617,183500,1240506015,3990,3990,3990,3990,0
20240617,183400,1240506015,3990,3990,3990,3990,0
20240617,183300,1240506015,3990,3990,3990,3990,0
20240617,183200,1240506015,3990,3990,3990,3990,0
20240617,183100,1240506015,3990,3990,3990,3990,0
20240617,183000,1240506015,3990,3990,3990,3990,0
20240617,182900,1240506015,3990,3990,3990,3990,5393
20240617,182800,1240506015,3990,3990,3990,3990,0
20240617,182700,1240506015,3990,3990,3990,3990,0
20240617,182600,1240506015,3990,3990,3990,3990,0
20240617,182500,1240506015,3990,3990,3990,3990,0
20240617,182400,1240506015,3990,3990,3990,3990,0
20240617,182300,1240506015,3990,3990,3990,3990,0
20240617,182200,1240506015,3990,3990,3990,3990,0
20240617,182100,1240506015,3990,3990,3990,3990,0
20240617,182000,1240506015,3990,3990,3990,3990,0
20240617,181900,1240506015,3990,3990,3990,3990,0
20240617,181800,1240506015,3990,3990,3990,3990,0
20240617,181700,1240506015,3990,3990,3990,3990,0
20240617,181600,1240506015,3990,3990,3990,3990,0
20240617,181500,1240506015,3990,3990,3990,3990,0
20240617,181400,1240506015,3990,3990,3990,3990,0
20240617,181300,1240506015,3990,3990,3990,3990,0
20240617,181200,1240506015,3990,3990,3990,3990,0
20240617,181100,1240506015,3990,3990,3990,3990,0
20240617,181000,1240506015,3990,3990,3990,3990,0
20240617,180900,1240506015,3990,3990,3990,3990,0
20240617,180800,1240506015,3990,3990,3990,3990,0
20240617,180700,1240506015,3990,3990,3990,3990,0
20240617,180600,1240506015,3990,3990,3990,3990,0
20240617,180500,1240506015,3990,3990,3990,3990,0
20240617,180400,1240506015,3990,3990,3990,3990,0
20240617,180300,1240506015,3990,3990,3990,3990,0
20240617,180200,1240506015,3990,3990,3990,3990,0
20240617,180100,1240506015,3990,3990,3990,3990,0
20240617,180000,1240506015,3990,3990,3990,3990,0
20240617,175900,1240506015,3990,3990,3990,3990,5393
20240617,175800,1240506015,3990,3990,3990,3990,0
20240617,175700,1240506015,3990,3990,3990,3990,0
20240617,175600,1240506015,3990,3990,3990,3990,0
20240617,175500,1240506015,3990,3990,3990,3990,0
20240617,175400,1240506015,3990,3990,3990,3990,0
20240617,175300,1240506015,3990,3990,3990,3990,0
20240617,175200,1240506015,3990,3990,3990,3990,0
20240617,175100,1240506015,3990,3990,3990,3990,0
20240617,175000,1240506015,3990,3990,3990,3990,0
20240617,174900,1240506015,3990,3990,3990,3990,0
20240617,174800,1240506015,3990,3990,3990,3990,0
20240617,174700,1240506015,3990,3990,3990,3990,0
20240617,174600,1240506015,3990,3990,3990,3990,0
20240617,174500,1240506015,3990,3990,3990,3990,0
20240617,174400,1240506015,3990,3990,3990,3990,0
20240617,174300,1240506015,3990,3990,3990,3990,0
20240617,174200,1240506015,3990,3990,3990,3990,0
20240617,174100,1240506015,3990,3990,3990,3990,0
20240617,174000,1240506015,3990,3990,3990,3990,0
20240617,173900,1240506015,3990,3990,3990,3990,0
20240617,173800,1240506015,3990,3990,3990,3990,0
20240617,173700,1240506015,3990,3990,3990,3990,0
20240617,173600,1240506015,3990,3990,3990,3990,0
20240617,173500,1240506015,3990,3990,3990,3990,0
20240617,173400,1240506015,3990,3990,3990,3990,0
20240617,173300,1240506015,3990,3990,3990,3990,0
20240617,173200,1240506015,3990,3990,3990,3990,0
20240617,173100,1240506015,3990,3990,3990,3990,0
20240617,173000,1240506015,3990,3990,3990,3990,0
20240617,172900,1240506015,3990,3990,3990,3990,5393
20240617,172800,1240506015,3990,3990,3990,3990,0
20240617,172700,1240506015,3990,3990,3990,3990,0
20240617,172600,1240506015,3990,3990,3990,3990,0
20240617,172500,1240506015,3990,3990,3990,3990,0
20240617,172400,1240506015,3990,3990,3990,3990,0
20240617,172300,1240506015,3990,3990,3990,3990,0
20240617,172200,1240506015,3990,3990,3990,3990,0
20240617,172100,1240506015,3990,3990,3990,3990,0
20240617,172000,1240506015,3990,3990,3990,3990,0
20240617,171900,1240506015,3990,3990,3990,3990,0
20240617,171800,1240506015,3990,3990,3990,3990,0
20240617,171700,1240506015,3990,3990,3990,3990,0
20240617,171600,1240506015,3990,3990,3990,3990,0
20240617,171500,1240506015,3990,3990,3990,3990,0
20240617,171400,1240506015,3990,3990,3990,3990,0
20240617,171300,1240506015,3990,3990,3990,3990,0
20240617,171200,1240506015,3990,3990,3990,3990,0
20240617,171100,1240506015,3990,3990,3990,3990,0
20240617,171000,1240506015,3990,3990,3990,3990,0
20240617,170900,1240506015,3990,3990,3990,3990,0
20240617,170800,1240506015,3990,3990,3990,3990,0
20240617,170700,1240506015,3990,3990,3990,3990,0
20240617,170600,1240506015,3990,3990,3990,3990,0
20240617,170500,1240506015,3990,3990,3990,3990,0
20240617,170400,1240506015,3990,3990,3990,3990,0
20240617,170300,1240506015,3990,3990,3990,3990,0
20240617,170200,1240506015,3990,3990,3990,3990,0
20240617,170100,1240506015,3990,3990,3990,3990,0
20240617,170000,1240506015,3990,3990,3990,3990,0
20240617,165900,1240506015,3990,3990,3990,3990,5393
20240617,165800,1240506015,3990,3990,3990,3990,0
20240617,165700,1240506015,3990,3990,3990,3990,0
20240617,165600,1240506015,3990,3990,3990,3990,0
20240617,165500,1240506015,3990,3990,3990,3990,0
20240617,165400,1240506015,3990,3990,3990,3990,0
20240617,165300,1240506015,3990,3990,3990,3990,0
20240617,165200,1240506015,3990,3990,3990,3990,0
20240617,165100,1240506015,3990,3990,3990,3990,0
20240617,165000,1240506015,3990,3990,3990,3990,0
20240617,164900,1240506015,3990,3990,3990,3990,0
20240617,164800,1240506015,3990,3990,3990,3990,0
20240617,164700,1240506015,3990,3990,3990,3990,0
20240617,164600,1240506015,3990,3990,3990,3990,0
20240617,164500,1240506015,3990,3990,3990,3990,0
20240617,164400,1240506015,3990,3990,3990,3990,0
20240617,164300,1240506015,3990,3990,3990,3990,0
20240617,164200,1240506015,3990,3990,3990,3990,0
20240617,164100,1240506015,3990,3990,3990,3990,0
20240617,164000,1240506015,3990,3990,3990,3990,0
20240617,163900,1240506015,3990,3990,3990,3990,0
20240617,163800,1240506015,3990,3990,3990,3990,0
20240617,163700,1240506015,3990,3990,3990,3990,0
20240617,163600,1240506015,3990,3990,3990,3990,0
20240617,163500,1240506015,3990,3990,3990,3990,0
20240617,163400,1240506015,3990,3990,3990,3990,0
20240617,163300,1240506015,3990,3990,3990,3990,0
20240617,163200,1240506015,3990,3990,3990,3990,0
20240617,163100,1240506015,3990,3990,3990,3990,0
20240617,163000,1240506015,3990,3990,3990,3990,0
20240617,162900,1240506015,3990,3990,3990,3990,5393
20240617,162800,1240506015,3990,3990,3990,3990,0
20240617,162700,1240506015,3990,3990,3990,3990,0
20240617,162600,1240506015,3990,3990,3990,3990,0
20240617,162500,1240506015,3990,3990,3990,3990,0
20240617,162400,1240506015,3990,3990,3990,3990,0
20240617,162300,1240506015,3990,3990,3990,3990,0
20240617,162200,1240506015,3990,3990,3990,3990,0
20240617,162100,1240506015,3990,3990,3990,3990,0
20240617,162000,1240506015,3990,3990,3990,3990,0
20240617,161900,1240506015,3990,3990,3990,3990,0
20240617,161800,1240506015,3990,3990,3990,3990,0
20240617,161700,1240506015,3990,3990,3990,3990,0
20240617,161600,1240506015,3990,3990,3990,3990,0
20240617,161500,1240506015,3990,3990,3990,3990,0
20240617,161400,1240506015,3990,3990,3990,3990,0
20240617,161300,1240506015,3990,3990,3990,3990,0
20240617,161200,1240506015,3990,3990,3990,3990,0
20240617,161100,1240506015,3990,3990,3990,3990,0
20240617,161000,1240506015,3990,3990,3990,3990,0
20240617,160900,1240506015,3990,3990,3990,3990,0
20240617,160800,1240506015,3990,3990,3990,3990,0
20240617,160700,1240506015,3990,3990,3990,3990,0
20240617,160600,1240506015,3990,3990,3990,3990,0
20240617,160500,1240506015,3990,3990,3990,3990,0
20240617,160400,1240506015,3990,3990,3990,3990,0
20240617,160300,1240506015,3990,3990,3990,3990,0
20240617,160200,1240506015,3990,3990,3990,3990,0
20240617,160100,1240506015,3990,3990,3990,3990,0
20240617,160000,1240506015,3990,3990,3990,3990,0
20240617,155900,1240506015,3990,3990,3990,3990,5393
20240617,155800,1240506015,3990,3990,3990,3990,0
20240617,155700,1240506015,3990,3990,3990,3990,0
20240617,155600,1240506015,3990,3990,3990,3990,0
20240617,155500,1240506015,3990,3990,3990,3990,0
20240617,155400,1240506015,3990,3990,3990,3990,0
20240617,155300,1240506015,3990,3990,3990,3990,0
20240617,155200,1240506015,3990,3990,3990,3990,0
20240617,155100,1240506015,3990,3990,3990,3990,0
20240617,155000,1240506015,3990,3990,3990,3990,0
20240617,154900,1240506015,3990,3990,3990,3990,0
20240617,154800,1240506015,3990,3990,3990,3990,0
20240617,154700,1240506015,3990,3990,3990,3990,0
20240617,154600,1240506015,3990,3990,3990,3990,0
20240617,154500,1240506015,3990,3990,3990,3990,0
20240617,154400,1240506015,3990,3990,3990,3990,0
20240617,154300,1240506015,3990,3990,3990,3990,0
20240617,154200,1240506015,3990,3990,3990,3990,0
20240617,154100,1240506015,3990,3990,3990,3990,0
20240617,154000,1240506015,3990,3990,3990,3990,0
20240617,153900,1240506015,3990,3990,3990,3990,0
20240617,153800,1240506015,3990,3990,3990,3990,0
20240617,153700,1240506015,3990,3990,3990,3990,0
20240617,153600,1240506015,3990,3990,3990,3990,0
20240617,153500,1240506015,3990,3990,3990,3990,0
20240617,153400,1240506015,3990,3990,3990,3990,0
20240617,153300,1240506015,3990,3990,3990,3990,0
20240617,153200,1240506015,3990,3990,3990,3990,0
20240617,153100,1240506015,3990,3990,3990,3990,0
20240617,153000,1240506015,3990,3990,3990,3990,5393
20240617,152900,1218987945,3990,3990,3990,3990,0
20240617,152800,1218987945,3990,3990,3990,3990,0
20240617,152700,1218987945,3990,3990,3990,3990,0
20240617,152600,1218987945,3990,3990,3990,3990,0
20240617,152500,1218987945,3990,3990,3990,3990,0
20240617,152400,1218987945,3990,3990,3990,3990,0
20240617,152300,1218987945,3990,3990,3990,3990,0
20240617,152200,1218987945,3990,3990,3990,3990,0
20240617,152100,1218987945,3990,3990,3990,3990,0
20240617,152000,1218987945,3990,3990,3990,3990,0
20240617,151900,1218987945,3990,3985,3995,3985,1256
20240617,151800,1213979000,3990,3990,3990,3990,861
20240617,151700,1210543610,3990,3985,3990,3985,440
20240617,151600,1208788015,3990,3990,3990,3985,1557
20240617,151500,1202579090,3990,3985,3990,3985,5575
20240617,151400,1180362710,3985,3985,3985,3985,600
20240617,151300,1177971710,3990,3985,3990,3985,24
20240617,151200,1177876020,3985,3985,3985,3985,1134
20240617,151100,1173357030,3990,3990,3990,3990,13
20240617,151000,1173305160,3990,3990,3990,3990,1
20240617,150900,1173301170,3985,3985,3990,3985,323
20240617,150800,1172014010,3990,3985,3990,3985,851
20240617,150700,1168622770,3985,3985,3985,3980,4276
20240617,150600,1151584285,3985,3990,3990,3985,24
20240617,150500,1151488625,3985,3985,3985,3985,1133
20240617,150400,1146973620,3990,3985,3990,3985,215
20240617,150300,1146116840,3985,3985,3985,3985,616
20240617,150200,1143662080,3990,3985,3990,3985,2501
20240617,150100,1133695590,3985,3985,3985,3985,201
20240617,150000,1132894605,3990,3990,3990,3985,14
20240617,145900,1132838805,3985,3990,3990,3985,1025
20240617,145800,1128754055,3990,3990,3990,3990,0
20240617,145700,1128754055,3990,3990,3990,3990,0
20240617,145600,1128754055,3990,3990,3990,3990,0
20240617,145500,1128754055,3990,3990,3990,3990,20
20240617,145400,1128674255,3995,3990,3995,3990,530
20240617,145300,1126557810,3990,3990,3990,3990,922
20240617,145200,1122879030,3990,3990,3990,3990,858
20240617,145100,1119455610,3990,3990,3990,3990,230
20240617,145000,1118537910,3990,3985,3990,3985,1012
20240617,144900,1114505085,3990,3990,3990,3990,1005
20240617,144800,1110495135,3985,3990,3990,3985,511
20240617,144700,1108458795,3985,3985,3985,3985,120
20240617,144600,1107980595,3995,3995,3995,3995,1
20240617,144500,1107976600,3985,3990,3990,3985,342
20240617,144400,1106612730,3990,3985,3990,3985,32
20240617,144300,1106485200,3985,3985,3985,3985,2307
20240617,144200,1097291805,3985,3985,3995,3985,30
20240617,144100,1097172230,3990,3990,3990,3990,0
20240617,144000,1097172230,3990,3990,3995,3990,3774
20240617,143900,1082113920,3995,3995,3995,3990,205
20240617,143800,1081295940,3990,3995,3995,3990,29
20240617,143700,1081180225,3990,3995,3995,3990,3544
20240617,143600,1067039165,3995,3995,3995,3995,1436
20240617,143500,1061302345,3995,3995,3995,3995,0
20240617,143400,1061302345,3995,3995,3995,3995,1
20240617,143300,1061298350,3990,3990,3990,3990,300
20240617,143200,1060101350,3995,3995,3995,3995,6
20240617,143100,1060077380,3990,3995,3995,3990,593
20240617,143000,1057708685,3990,3990,3990,3990,30
20240617,142900,1057588985,3990,3990,3990,3990,1
20240617,142800,1057584995,3990,3990,3990,3990,0
20240617,142700,1057584995,3990,3990,3990,3990,0
20240617,142600,1057584995,3990,3990,3990,3990,0
20240617,142500,1057584995,3990,3990,3990,3990,502
20240617,142400,1055582015,3995,3995,3995,3995,0
20240617,142300,1055582015,3995,3995,3995,3995,0
20240617,142200,1055582015,3995,3995,3995,3995,0
20240617,142100,1055582015,3995,3995,3995,3995,5
20240617,142000,1055562040,4000,4000,4000,4000,0
20240617,141900,1055562040,4000,4000,4000,4000,83
20240617,141800,1055230040,4000,4000,4000,4000,0
20240617,141700,1055230040,4000,4000,4000,4000,1
20240617,141600,1055226040,4000,4000,4000,3990,757
20240617,141500,1052203715,3995,4000,4000,3995,87
20240617,141400,1051856125,4000,4000,4000,4000,176
20240617,141300,1051152125,3995,3995,4000,3995,306
20240617,141200,1049929630,4000,4000,4000,4000,1
20240617,141100,1049925630,3995,3995,3995,3995,379
20240617,141000,1048411525,3990,3990,3990,3990,0
20240617,140900,1048411525,3990,3990,3990,3990,0
20240617,140800,1048411525,3990,3990,3990,3990,11
20240617,140700,1048367635,3995,3995,3995,3995,0
20240617,140600,1048367635,3995,3995,3995,3995,0
20240617,140500,1048367635,3995,3995,3995,3995,1
20240617,140400,1048363640,4000,4000,4000,4000,0
20240617,140300,1048363640,4000,4000,4000,4000,0
20240617,140200,1048363640,4000,4000,4000,4000,0
20240617,140100,1048363640,4000,4000,4000,4000,0
20240617,140000,1048363640,4000,3990,4000,3990,3
20240617,135900,1048351660,3990,3990,3990,3990,0
20240617,135800,1048351660,3990,4000,4000,3990,91
20240617,135700,1047988560,3995,3995,3995,3995,60
20240617,135600,1047748860,3995,3985,3995,3985,301
20240617,135500,1046549365,3985,3985,3985,3985,0
20240617,135400,1046549365,3985,3990,3990,3985,10000
20240617,135300,1006676050,4000,4000,4000,4000,0
20240617,135200,1006676050,4000,3990,4000,3990,43
20240617,135100,1006504060,4000,4000,4000,4000,0
20240617,135000,1006504060,4000,3995,4000,3995,2
20240617,134900,1006496065,3990,3990,3990,3990,225
20240617,134800,1005598315,4000,3995,4000,3990,3017
20240617,134700,993560390,3995,3995,3995,3995,1172
20240617,134600,988878250,3995,3995,3995,3995,435
20240617,134500,987140425,3995,3995,3995,3995,1491
20240617,134400,981183880,3995,3995,3995,3995,10
20240617,134300,981143930,3995,3995,3995,3995,1246
20240617,134200,976166160,4000,4000,4000,4000,1
20240617,134100,976162160,3995,3995,3995,3995,1
20240617,134000,976158165,3995,4000,4000,3995,896
20240617,133900,972574265,4005,4005,4005,4005,0
20240617,133800,972574265,4005,4005,4005,4005,0
20240617,133700,972574265,4005,4005,4005,4005,0
20240617,133600,972574265,4005,4005,4005,4005,260
20240617,133500,971532965,4005,4005,4005,4005,0
20240617,133400,971532965,4005,4005,4005,4005,0
20240617,133300,971532965,4005,4005,4005,4005,0
20240617,133200,971532965,4005,4005,4005,4005,0
20240617,133100,971532965,4005,4005,4005,4005,0
20240617,133000,971532965,4005,4005,4005,4005,703
20240617,132900,968717450,4000,4000,4000,4000,0
20240617,132800,968717450,4000,4000,4000,4000,87
20240617,132700,968369450,4000,4000,4000,4000,2
20240617,132600,968361450,4000,4000,4000,4000,0
20240617,132500,968361450,4000,4000,4000,4000,11
20240617,132400,968317450,4005,4005,4005,4005,0
20240617,132300,968317450,4005,3995,4005,3995,2
20240617,132200,968309450,3995,4000,4000,3995,53
20240617,132100,968097590,4010,4005,4010,4005,4
20240617,132000,968081565,4000,4000,4000,4000,251
20240617,131900,967077565,4000,4000,4000,4000,31
20240617,131800,966953565,4010,4000,4010,4000,506
20240617,131700,964929555,4000,4000,4000,4000,0
20240617,131600,964929555,4000,4005,4005,4000,24
20240617,131500,964833535,4010,4000,4010,4000,25
20240617,131400,964733485,4010,4005,4010,4005,2600
20240617,131300,954309525,4000,4000,4005,4000,193
20240617,131200,953537175,4000,4000,4000,4000,0
20240617,131100,953537175,4000,4000,4000,4000,195
20240617,131000,952757175,4000,4000,4000,4000,0
20240617,130900,952757175,4000,4000,4000,4000,508
20240617,130800,950725175,4005,4005,4005,4005,0
20240617,130700,950725175,4005,4005,4005,4005,0
20240617,130600,950725175,4005,4005,4005,4005,1
20240617,130500,950721170,4005,4005,4005,4005,1
20240617,130400,950717165,4005,4005,4010,4005,311
20240617,130300,949470095,4010,3995,4010,3995,4577
20240617,130200,931117595,4010,4010,4010,4010,0
20240617,130100,931117595,4010,4010,4010,4010,0
20240617,130000,931117595,4010,4000,4010,4000,515
20240617,125900,929054980,4005,3995,4005,3995,5000
20240617,125800,909053215,3990,3990,3990,3990,8
20240617,125700,909021295,3990,3990,3990,3990,160
20240617,125600,908382895,3990,3990,3990,3990,0
20240617,125500,908382895,3990,3990,3990,3990,2057
20240617,125400,900175465,3990,3985,3990,3985,1201
20240617,125300,895383480,3985,3985,3985,3985,0
20240617,125200,895383480,3985,3985,3985,3985,0
20240617,125100,895383480,3985,3985,3985,3985,0
20240617,125000,895383480,3985,3985,3985,3985,50
20240617,124900,895184230,3985,3985,3985,3985,2118
20240617,124800,886744000,3985,3985,3985,3985,330
20240617,124700,885428950,3985,3985,3985,3985,0
20240617,124600,885428950,3985,3990,3990,3985,21
20240617,124500,885345260,3985,3985,3985,3985,200
20240617,124400,884548260,3985,3985,3985,3985,0
20240617,124300,884548260,3985,3985,3985,3985,50
20240617,124200,884349010,3985,3985,3985,3985,0
20240617,124100,884349010,3985,3985,3985,3985,0
20240617,124000,884349010,3985,3985,3985,3985,0
20240617,123900,884349010,3985,3985,3985,3985,1143
20240617,123800,879794155,3985,3985,3985,3985,1
20240617,123700,879790170,3995,3995,3995,3995,1
20240617,123600,879786175,3985,3985,3985,3985,0
20240617,123500,879786175,3985,3985,3985,3985,0
20240617,123400,879786175,3985,3985,3985,3985,0
20240617,123300,879786175,3985,3985,3985,3985,0
20240617,123200,879786175,3985,3990,3990,3985,733
20240617,123100,876861535,3985,3985,3985,3985,0
20240617,123000,876861535,3985,3985,3985,3985,0
20240617,122900,876861535,3985,3985,3985,3985,0
20240617,122800,876861535,3985,3985,3985,3985,0
20240617,122700,876861535,3985,3985,3985,3985,0
20240617,122600,876861535,3985,3985,3985,3985,1754
20240617,122500,869871845,3985,3985,3985,3985,2852
20240617,122400,858506625,3990,3990,3990,3990,908
20240617,122300,854883705,3990,3990,3990,3990,92
20240617,122200,854516625,3985,3985,3990,3985,2501
20240617,122100,844550040,3990,3990,3990,3990,0
20240617,122000,844550040,3990,3990,3990,3990,9
20240617,121900,844514130,3985,3980,3985,3980,2546
20240617,121800,834371050,3980,3985,3985,3980,430
20240617,121700,832659500,3980,3980,3980,3980,1026
20240617,121600,828576020,3980,3985,3985,3980,4031
20240617,121500,812513045,4000,4000,4000,4000,0
20240617,121400,812513045,4000,3995,4000,3995,10
20240617,121300,812473070,3990,3990,3990,3990,40
20240617,121200,812313470,4000,3985,4000,3985,2
20240617,121100,812305485,3985,3990,3990,3985,1354
20240617,121000,806909035,3990,3990,3990,3990,69
20240617,120900,806633725,3985,3985,3985,3985,0
20240617,120800,806633725,3985,3985,3985,3985,0
20240617,120700,806633725,3985,3985,3985,3985,10
20240617,120600,806593875,3985,3985,3985,3985,1
20240617,120500,806589890,3985,3990,3990,3985,4
20240617,120400,806573935,3985,3985,3985,3985,2971
20240617,120300,794734500,3985,3985,3985,3985,0
20240617,120200,794734500,3985,3990,3990,3985,397
20240617,120100,793152405,3990,3985,3990,3985,9
20240617,120000,793116535,3985,3985,3985,3985,1000
20240617,115900,789131535,3985,3985,3985,3985,900
20240617,115800,785545035,3990,3990,3990,3990,2
20240617,115700,785537055,3990,3990,3990,3990,2
20240617,115600,785529075,3990,3990,3990,3990,1598
20240617,115500,779153055,3990,3990,3990,3990,3
20240617,115400,779141085,3995,3995,3995,3995,0
20240617,115300,779141085,3995,3995,3995,3995,168
20240617,115200,778469925,3995,3995,3995,3995,2
20240617,115100,778461935,4000,4000,4000,4000,1
20240617,115000,778457935,3995,3995,3995,3995,51
20240617,114900,778254190,3995,3995,3995,3995,84
20240617,114800,777918610,3995,3995,3995,3995,0
20240617,114700,777918610,3995,3995,3995,3995,156
20240617,114600,777295390,3995,3995,3995,3995,0
20240617,114500,777295390,3995,3995,3995,3995,1
20240617,114400,777291395,3995,3995,3995,3995,1
20240617,114300,777287400,3990,3990,3990,3990,550
20240617,114200,775092900,3990,3990,3990,3990,0
20240617,114100,775092900,3990,3990,3990,3990,15
20240617,114000,775033050,3985,3995,4000,3985,1185
20240617,113900,770295405,3985,3985,3985,3985,60
20240617,113800,770056305,3995,3995,3995,3995,999
20240617,113700,766065300,3995,3995,3995,3995,1
20240617,113600,766061305,3985,3985,3985,3985,691
20240617,113500,763307670,3985,3985,3985,3985,170
20240617,113400,762630220,3985,3985,3985,3985,1
20240617,113300,762626235,4000,4000,4000,4000,1
20240617,113200,762622235,3995,3990,3995,3990,3060
20240617,113100,750398685,3995,3995,3995,3995,3
20240617,113000,750386700,3990,3990,3990,3990,413
20240617,112900,748738830,3985,3985,3985,3985,249
20240617,112800,747746565,3995,3995,3995,3995,0
20240617,112700,747746565,3995,3995,3995,3995,0
20240617,112600,747746565,3995,3995,3995,3995,3
20240617,112500,747734580,3995,3995,3995,3995,101
20240617,112400,747331085,3995,3995,3995,3995,1
20240617,112300,747327090,3990,3990,3990,3990,2485
20240617,112200,737411940,3985,3985,3985,3985,45
20240617,112100,737232615,3985,3985,3990,3985,1367
20240617,112000,731785070,3990,4000,4000,3990,504
20240617,111900,729774070,3985,3985,3985,3985,610
20240617,111800,727343220,3985,3985,3985,3985,1088
20240617,111700,723007540,3990,3990,3990,3990,220
20240617,111600,722129740,3990,4000,4000,3990,142
20240617,111500,721562260,4000,4000,4000,4000,37
20240617,111400,721414260,4000,3995,4000,3995,1028
20240617,111300,717305965,4000,4000,4000,4000,1
20240617,111200,717301965,3990,3990,3990,3990,30
20240617,111100,717182265,3990,3995,3995,3990,94
20240617,111000,716807055,3995,3995,3995,3995,0
20240617,110900,716807055,3995,3995,3995,3995,126
20240617,110800,716303685,3990,3990,3990,3990,552
20240617,110700,714101205,3990,3990,3990,3990,0
20240617,110600,714101205,3990,3990,3990,3990,1
20240617,110500,714097215,3990,3990,3990,3990,3358
20240617,110400,700698795,3995,3995,3995,3995,0
20240617,110300,700698795,3995,3995,3995,3995,2
20240617,110200,700690805,3990,3990,3990,3990,1
20240617,110100,700686815,4000,4000,4000,4000,0
20240617,110000,700686815,4000,4000,4000,4000,0
20240617,105900,700686815,4000,3995,4000,3990,815
20240617,105800,697430985,3995,3995,3995,3995,1
20240617,105700,697426990,3990,3990,3990,3990,18
20240617,105600,697355170,3995,3995,3995,3995,0
20240617,105500,697355170,3995,3990,3995,3990,952
20240617,105400,693556565,3990,3995,3995,3990,381
20240617,105300,692035215,3990,3990,3990,3990,500
20240617,105200,690040215,3990,3990,3990,3990,124
20240617,105100,689545455,3990,3990,3990,3990,500
20240617,105000,687550455,4000,3995,4000,3995,282
20240617,104900,686422460,4000,4000,4000,4000,10
20240617,104800,686382460,4000,3995,4000,3995,50
20240617,104700,686182465,3990,3990,3990,3990,1
20240617,104600,686178475,4000,4000,4000,4000,5
20240617,104500,686158475,4000,4000,4000,4000,0
20240617,104400,686158475,4000,4000,4000,4000,1
20240617,104300,686154475,4000,4000,4000,4000,1
20240617,104200,686150475,3995,3995,3995,3990,4723
20240617,104100,667300565,3995,3995,3995,3995,0
20240617,104000,667300565,3995,3995,3995,3995,400
20240617,103900,665702565,4000,4000,4000,4000,0
20240617,103800,665702565,4000,4000,4000,4000,0
20240617,103700,665702565,4000,4000,4000,4000,1
20240617,103600,665698565,3995,3995,3995,3995,28
20240617,103500,665586705,4005,4000,4005,4000,4300
20240617,103400,648386700,4000,4005,4005,4000,323
20240617,103300,647094650,4005,4005,4005,4005,1
20240617,103200,647090645,4000,4000,4000,4000,49
20240617,103100,646894645,4000,4000,4000,4000,1
20240617,103000,646890645,4005,4005,4005,4005,270
20240617,102900,645809295,4000,4000,4000,4000,507
20240617,102800,643781295,4000,4000,4000,4000,29
20240617,102700,643665295,4005,4005,4005,4005,26
20240617,102600,643561165,4005,4005,4005,4005,2
20240617,102500,643553155,4000,4000,4000,4000,681
20240617,102400,640829155,4000,4005,4005,4000,507
20240617,102300,638801120,4005,4005,4005,4000,435
20240617,102200,637060945,4000,4000,4000,4000,3454
20240617,102100,623244945,4000,4000,4000,4000,2200
20240617,102000,614444945,4000,4000,4000,4000,251
20240617,101900,613440945,4005,4005,4005,4005,124
20240617,101800,612944325,4005,4005,4005,3995,525
20240617,101700,610841990,4005,4000,4005,4000,1800
20240617,101600,603633575,3995,3995,3995,3995,905
20240617,101500,600018100,3995,3995,3995,3995,612
20240617,101400,597573160,3995,4000,4000,3995,101
20240617,101300,597169660,4000,4000,4000,4000,1
20240617,101200,597165660,4000,4000,4000,4000,40
20240617,101100,597005660,4000,4000,4000,4000,1
20240617,101000,597001660,4000,4000,4000,4000,101
20240617,100900,596597660,3995,3990,4000,3990,2003
20240617,100800,588595680,4000,4000,4000,4000,613
20240617,100700,586143680,4000,4000,4000,4000,1
20240617,100600,586139680,4000,4000,4000,4000,3
20240617,100500,586127680,3990,3990,3990,3990,555
20240617,100400,583913230,3990,3990,3990,3990,0
20240617,100300,583913230,3990,3990,3990,3990,100
20240617,100200,583514230,3990,3990,3990,3990,934
20240617,100100,579787570,4000,4000,4000,4000,2
20240617,100000,579779570,3990,3990,3990,3990,10
20240617,095900,579739670,3990,4000,4000,3990,101
20240617,095800,579336670,4005,3995,4005,3990,2130
20240617,095700,570832925,3995,4005,4005,3995,2185
20240617,095600,562103645,4000,4000,4000,4000,200
20240617,095500,561303645,4000,4000,4000,4000,200
20240617,095400,560503645,4005,4005,4005,4005,0
20240617,095300,560503645,4005,4000,4005,3995,1375
20240617,095200,555003385,4005,4005,4005,4005,5
20240617,095100,554983360,4005,4005,4005,4005,1212
20240617,095000,550129300,4005,4005,4005,4005,117
20240617,094900,549660715,4005,4005,4005,4000,2663
20240617,094800,538999445,4010,4010,4015,4010,3329
20240617,094700,525650150,4015,4015,4015,4010,564
20240617,094600,523386130,4015,4005,4015,4000,10698
20240617,094500,480540430,4015,4015,4015,4015,250
20240617,094400,479536680,4010,4010,4010,4010,3513
20240617,094300,465449550,4010,4010,4010,4010,24
20240617,094200,465353310,4015,4005,4015,4005,2302
20240617,094100,456123370,4005,4000,4005,4000,17857
20240617,094000,384683805,3995,3995,3995,3995,342
20240617,093900,383317515,4000,4000,4000,4000,50
20240617,093800,383117515,4000,4000,4000,4000,100
20240617,093700,382717515,4000,4005,4005,4000,594
20240617,093600,380341495,4005,4005,4005,4005,329
20240617,093500,379023850,4005,4005,4005,3995,1503
20240617,093400,373004345,4005,4005,4005,4005,0
20240617,093300,373004345,4005,4000,4005,4000,2
20240617,093200,372996340,4000,4000,4000,4000,1
20240617,093100,372992340,4005,4005,4005,4005,30
20240617,093000,372872190,4005,4005,4005,4005,0
20240617,092900,372872190,4005,3995,4005,3995,2542
20240617,092800,362716135,3995,3995,3995,3995,35
20240617,092700,362576310,3995,3995,3995,3995,9
20240617,092600,362540355,4005,3990,4005,3990,4431
20240617,092500,344827810,4000,3995,4000,3995,292
20240617,092400,343661265,3985,3990,3990,3985,2179
20240617,092300,334967060,3990,4000,4000,3990,160
20240617,092200,334328060,4000,4000,4000,3990,201
20240617,092100,333524070,4000,4000,4000,3990,475
20240617,092000,331624170,4000,4000,4000,3995,757
20240617,091900,328596190,4000,3990,4000,3990,9
20240617,091800,328560210,4005,4005,4005,4005,522
20240617,091700,326469600,4005,4000,4005,4000,750
20240617,091600,323466845,3980,3985,4000,3980,102
20240617,091500,323060815,3980,3990,3990,3980,17300
20240617,091400,254164350,3990,4000,4000,3990,2965
20240617,091300,242312850,3995,3995,3995,3995,289
20240617,091200,241158295,3990,3995,3995,3990,6927
20240617,091100,213518485,3995,3995,3995,3995,6633
20240617,091000,187019650,3995,3995,3995,3995,550
20240617,090900,184822400,3990,3990,3995,3990,1211
20240617,090800,179989910,3995,4000,4000,3995,5574
20240617,090700,157713855,3995,4010,4010,3995,2205
20240617,090600,148900555,4010,4010,4015,4005,2302
20240617,090500,139675980,4010,4015,4020,4010,3231
20240617,090400,126710030,4010,4010,4015,4010,4821
20240617,090300,107377815,4010,4015,4015,4010,1032
20240617,090200,103236995,4015,4010,4015,4005,4500
20240617,090100,85197290,4015,4020,4020,4000,9298
20240617,090000,47874755,4015,4010,4015,4005,11935