KissMeData/175140/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,202700,1088571020,7640,7640,7640,7640,1340
20240617,202600,1088571020,7640,7640,7640,7640,0
20240617,202500,1088571020,7640,7640,7640,7640,0
20240617,202400,1088571020,7640,7640,7640,7640,0
20240617,202300,1088571020,7640,7640,7640,7640,0
20240617,202200,1088571020,7640,7640,7640,7640,0
20240617,202100,1088571020,7640,7640,7640,7640,0
20240617,202000,1088571020,7640,7640,7640,7640,0
20240617,201900,1088571020,7640,7640,7640,7640,0
20240617,201800,1088571020,7640,7640,7640,7640,0
20240617,201700,1088571020,7640,7640,7640,7640,0
20240617,201600,1088571020,7640,7640,7640,7640,0
20240617,201500,1088571020,7640,7640,7640,7640,0
20240617,201400,1088571020,7640,7640,7640,7640,0
20240617,201300,1088571020,7640,7640,7640,7640,0
20240617,201200,1088571020,7640,7640,7640,7640,0
20240617,201100,1088571020,7640,7640,7640,7640,0
20240617,201000,1088571020,7640,7640,7640,7640,0
20240617,200900,1088571020,7640,7640,7640,7640,0
20240617,200800,1088571020,7640,7640,7640,7640,0
20240617,200700,1088571020,7640,7640,7640,7640,0
20240617,200600,1088571020,7640,7640,7640,7640,0
20240617,200500,1088571020,7640,7640,7640,7640,0
20240617,200400,1088571020,7640,7640,7640,7640,0
20240617,200300,1088571020,7640,7640,7640,7640,0
20240617,200200,1088571020,7640,7640,7640,7640,0
20240617,200100,1088571020,7640,7640,7640,7640,0
20240617,200000,1088571020,7640,7640,7640,7640,0
20240617,195900,1088571020,7640,7640,7640,7640,0
20240617,195800,1088571020,7640,7640,7640,7640,0
20240617,195700,1088571020,7640,7640,7640,7640,1340
20240617,195600,1088571020,7640,7640,7640,7640,0
20240617,195500,1088571020,7640,7640,7640,7640,0
20240617,195400,1088571020,7640,7640,7640,7640,0
20240617,195300,1088571020,7640,7640,7640,7640,0
20240617,195200,1088571020,7640,7640,7640,7640,0
20240617,195100,1088571020,7640,7640,7640,7640,0
20240617,195000,1088571020,7640,7640,7640,7640,0
20240617,194900,1088571020,7640,7640,7640,7640,0
20240617,194800,1088571020,7640,7640,7640,7640,0
20240617,194700,1088571020,7640,7640,7640,7640,0
20240617,194600,1088571020,7640,7640,7640,7640,0
20240617,194500,1088571020,7640,7640,7640,7640,0
20240617,194400,1088571020,7640,7640,7640,7640,0
20240617,194300,1088571020,7640,7640,7640,7640,0
20240617,194200,1088571020,7640,7640,7640,7640,0
20240617,194100,1088571020,7640,7640,7640,7640,0
20240617,194000,1088571020,7640,7640,7640,7640,0
20240617,193900,1088571020,7640,7640,7640,7640,0
20240617,193800,1088571020,7640,7640,7640,7640,0
20240617,193700,1088571020,7640,7640,7640,7640,0
20240617,193600,1088571020,7640,7640,7640,7640,0
20240617,193500,1088571020,7640,7640,7640,7640,0
20240617,193400,1088571020,7640,7640,7640,7640,0
20240617,193300,1088571020,7640,7640,7640,7640,0
20240617,193200,1088571020,7640,7640,7640,7640,0
20240617,193100,1088571020,7640,7640,7640,7640,0
20240617,193000,1088571020,7640,7640,7640,7640,0
20240617,192900,1088571020,7640,7640,7640,7640,0
20240617,192800,1088571020,7640,7640,7640,7640,0
20240617,192700,1088571020,7640,7640,7640,7640,1340
20240617,192600,1088571020,7640,7640,7640,7640,0
20240617,192500,1088571020,7640,7640,7640,7640,0
20240617,192400,1088571020,7640,7640,7640,7640,0
20240617,192300,1088571020,7640,7640,7640,7640,0
20240617,192200,1088571020,7640,7640,7640,7640,0
20240617,192100,1088571020,7640,7640,7640,7640,0
20240617,192000,1088571020,7640,7640,7640,7640,0
20240617,191900,1088571020,7640,7640,7640,7640,0
20240617,191800,1088571020,7640,7640,7640,7640,0
20240617,191700,1088571020,7640,7640,7640,7640,0
20240617,191600,1088571020,7640,7640,7640,7640,0
20240617,191500,1088571020,7640,7640,7640,7640,0
20240617,191400,1088571020,7640,7640,7640,7640,0
20240617,191300,1088571020,7640,7640,7640,7640,0
20240617,191200,1088571020,7640,7640,7640,7640,0
20240617,191100,1088571020,7640,7640,7640,7640,0
20240617,191000,1088571020,7640,7640,7640,7640,0
20240617,190900,1088571020,7640,7640,7640,7640,0
20240617,190800,1088571020,7640,7640,7640,7640,0
20240617,190700,1088571020,7640,7640,7640,7640,0
20240617,190600,1088571020,7640,7640,7640,7640,0
20240617,190500,1088571020,7640,7640,7640,7640,0
20240617,190400,1088571020,7640,7640,7640,7640,0
20240617,190300,1088571020,7640,7640,7640,7640,0
20240617,190200,1088571020,7640,7640,7640,7640,0
20240617,190100,1088571020,7640,7640,7640,7640,0
20240617,190000,1088571020,7640,7640,7640,7640,0
20240617,185900,1088571020,7640,7640,7640,7640,0
20240617,185800,1088571020,7640,7640,7640,7640,0
20240617,185700,1088571020,7640,7640,7640,7640,1340
20240617,185600,1088571020,7640,7640,7640,7640,0
20240617,185500,1088571020,7640,7640,7640,7640,0
20240617,185400,1088571020,7640,7640,7640,7640,0
20240617,185300,1088571020,7640,7640,7640,7640,0
20240617,185200,1088571020,7640,7640,7640,7640,0
20240617,185100,1088571020,7640,7640,7640,7640,0
20240617,185000,1088571020,7640,7640,7640,7640,0
20240617,184900,1088571020,7640,7640,7640,7640,0
20240617,184800,1088571020,7640,7640,7640,7640,0
20240617,184700,1088571020,7640,7640,7640,7640,0
20240617,184600,1088571020,7640,7640,7640,7640,0
20240617,184500,1088571020,7640,7640,7640,7640,0
20240617,184400,1088571020,7640,7640,7640,7640,0
20240617,184300,1088571020,7640,7640,7640,7640,0
20240617,184200,1088571020,7640,7640,7640,7640,0
20240617,184100,1088571020,7640,7640,7640,7640,0
20240617,184000,1088571020,7640,7640,7640,7640,0
20240617,183900,1088571020,7640,7640,7640,7640,0
20240617,183800,1088571020,7640,7640,7640,7640,0
20240617,183700,1088571020,7640,7640,7640,7640,0
20240617,183600,1088571020,7640,7640,7640,7640,0
20240617,183500,1088571020,7640,7640,7640,7640,0
20240617,183400,1088571020,7640,7640,7640,7640,0
20240617,183300,1088571020,7640,7640,7640,7640,0
20240617,183200,1088571020,7640,7640,7640,7640,0
20240617,183100,1088571020,7640,7640,7640,7640,0
20240617,183000,1088571020,7640,7640,7640,7640,0
20240617,182900,1088571020,7640,7640,7640,7640,0
20240617,182800,1088571020,7640,7640,7640,7640,0
20240617,182700,1088571020,7640,7640,7640,7640,1340
20240617,182600,1088571020,7640,7640,7640,7640,0
20240617,182500,1088571020,7640,7640,7640,7640,0
20240617,182400,1088571020,7640,7640,7640,7640,0
20240617,182300,1088571020,7640,7640,7640,7640,0
20240617,182200,1088571020,7640,7640,7640,7640,0
20240617,182100,1088571020,7640,7640,7640,7640,0
20240617,182000,1088571020,7640,7640,7640,7640,0
20240617,181900,1088571020,7640,7640,7640,7640,0
20240617,181800,1088571020,7640,7640,7640,7640,0
20240617,181700,1088571020,7640,7640,7640,7640,0
20240617,181600,1088571020,7640,7640,7640,7640,0
20240617,181500,1088571020,7640,7640,7640,7640,0
20240617,181400,1088571020,7640,7640,7640,7640,0
20240617,181300,1088571020,7640,7640,7640,7640,0
20240617,181200,1088571020,7640,7640,7640,7640,0
20240617,181100,1088571020,7640,7640,7640,7640,0
20240617,181000,1088571020,7640,7640,7640,7640,0
20240617,180900,1088571020,7640,7640,7640,7640,0
20240617,180800,1088571020,7640,7640,7640,7640,0
20240617,180700,1088571020,7640,7640,7640,7640,0
20240617,180600,1088571020,7640,7640,7640,7640,0
20240617,180500,1088571020,7640,7640,7640,7640,0
20240617,180400,1088571020,7640,7640,7640,7640,0
20240617,180300,1088571020,7640,7640,7640,7640,0
20240617,180200,1088571020,7640,7640,7640,7640,0
20240617,180100,1088571020,7640,7640,7640,7640,0
20240617,180000,1088571020,7640,7640,7640,7640,0
20240617,175900,1088571020,7640,7640,7640,7640,0
20240617,175800,1088571020,7640,7640,7640,7640,0
20240617,175700,1088571020,7640,7640,7640,7640,1340
20240617,175600,1088571020,7640,7640,7640,7640,0
20240617,175500,1088571020,7640,7640,7640,7640,0
20240617,175400,1088571020,7640,7640,7640,7640,0
20240617,175300,1088571020,7640,7640,7640,7640,0
20240617,175200,1088571020,7640,7640,7640,7640,0
20240617,175100,1088571020,7640,7640,7640,7640,0
20240617,175000,1088571020,7640,7640,7640,7640,0
20240617,174900,1088571020,7640,7640,7640,7640,0
20240617,174800,1088571020,7640,7640,7640,7640,0
20240617,174700,1088571020,7640,7640,7640,7640,0
20240617,174600,1088571020,7640,7640,7640,7640,0
20240617,174500,1088571020,7640,7640,7640,7640,0
20240617,174400,1088571020,7640,7640,7640,7640,0
20240617,174300,1088571020,7640,7640,7640,7640,0
20240617,174200,1088571020,7640,7640,7640,7640,0
20240617,174100,1088571020,7640,7640,7640,7640,0
20240617,174000,1088571020,7640,7640,7640,7640,0
20240617,173900,1088571020,7640,7640,7640,7640,0
20240617,173800,1088571020,7640,7640,7640,7640,0
20240617,173700,1088571020,7640,7640,7640,7640,0
20240617,173600,1088571020,7640,7640,7640,7640,0
20240617,173500,1088571020,7640,7640,7640,7640,0
20240617,173400,1088571020,7640,7640,7640,7640,0
20240617,173300,1088571020,7640,7640,7640,7640,0
20240617,173200,1088571020,7640,7640,7640,7640,0
20240617,173100,1088571020,7640,7640,7640,7640,0
20240617,173000,1088571020,7640,7640,7640,7640,0
20240617,172900,1088571020,7640,7640,7640,7640,0
20240617,172800,1088571020,7640,7640,7640,7640,0
20240617,172700,1088571020,7640,7640,7640,7640,1340
20240617,172600,1088571020,7640,7640,7640,7640,0
20240617,172500,1088571020,7640,7640,7640,7640,0
20240617,172400,1088571020,7640,7640,7640,7640,0
20240617,172300,1088571020,7640,7640,7640,7640,0
20240617,172200,1088571020,7640,7640,7640,7640,0
20240617,172100,1088571020,7640,7640,7640,7640,0
20240617,172000,1088571020,7640,7640,7640,7640,0
20240617,171900,1088571020,7640,7640,7640,7640,0
20240617,171800,1088571020,7640,7640,7640,7640,0
20240617,171700,1088571020,7640,7640,7640,7640,0
20240617,171600,1088571020,7640,7640,7640,7640,0
20240617,171500,1088571020,7640,7640,7640,7640,0
20240617,171400,1088571020,7640,7640,7640,7640,0
20240617,171300,1088571020,7640,7640,7640,7640,0
20240617,171200,1088571020,7640,7640,7640,7640,0
20240617,171100,1088571020,7640,7640,7640,7640,0
20240617,171000,1088571020,7640,7640,7640,7640,0
20240617,170900,1088571020,7640,7640,7640,7640,0
20240617,170800,1088571020,7640,7640,7640,7640,0
20240617,170700,1088571020,7640,7640,7640,7640,0
20240617,170600,1088571020,7640,7640,7640,7640,0
20240617,170500,1088571020,7640,7640,7640,7640,0
20240617,170400,1088571020,7640,7640,7640,7640,0
20240617,170300,1088571020,7640,7640,7640,7640,0
20240617,170200,1088571020,7640,7640,7640,7640,0
20240617,170100,1088571020,7640,7640,7640,7640,0
20240617,170000,1088571020,7640,7640,7640,7640,0
20240617,165900,1088571020,7640,7640,7640,7640,0
20240617,165800,1088571020,7640,7640,7640,7640,0
20240617,165700,1088571020,7640,7640,7640,7640,1340
20240617,165600,1088571020,7640,7640,7640,7640,0
20240617,165500,1088571020,7640,7640,7640,7640,0
20240617,165400,1088571020,7640,7640,7640,7640,0
20240617,165300,1088571020,7640,7640,7640,7640,0
20240617,165200,1088571020,7640,7640,7640,7640,0
20240617,165100,1088571020,7640,7640,7640,7640,0
20240617,165000,1088571020,7640,7640,7640,7640,0
20240617,164900,1088571020,7640,7640,7640,7640,0
20240617,164800,1088571020,7640,7640,7640,7640,0
20240617,164700,1088571020,7640,7640,7640,7640,0
20240617,164600,1088571020,7640,7640,7640,7640,0
20240617,164500,1088571020,7640,7640,7640,7640,0
20240617,164400,1088571020,7640,7640,7640,7640,0
20240617,164300,1088571020,7640,7640,7640,7640,0
20240617,164200,1088571020,7640,7640,7640,7640,0
20240617,164100,1088571020,7640,7640,7640,7640,0
20240617,164000,1088571020,7640,7640,7640,7640,0
20240617,163900,1088571020,7640,7640,7640,7640,0
20240617,163800,1088571020,7640,7640,7640,7640,0
20240617,163700,1088571020,7640,7640,7640,7640,0
20240617,163600,1088571020,7640,7640,7640,7640,0
20240617,163500,1088571020,7640,7640,7640,7640,0
20240617,163400,1088571020,7640,7640,7640,7640,0
20240617,163300,1088571020,7640,7640,7640,7640,0
20240617,163200,1088571020,7640,7640,7640,7640,0
20240617,163100,1088571020,7640,7640,7640,7640,0
20240617,163000,1088571020,7640,7640,7640,7640,0
20240617,162900,1088571020,7640,7640,7640,7640,0
20240617,162800,1088571020,7640,7640,7640,7640,0
20240617,162700,1088571020,7640,7640,7640,7640,1340
20240617,162600,1088571020,7640,7640,7640,7640,0
20240617,162500,1088571020,7640,7640,7640,7640,0
20240617,162400,1088571020,7640,7640,7640,7640,0
20240617,162300,1088571020,7640,7640,7640,7640,0
20240617,162200,1088571020,7640,7640,7640,7640,0
20240617,162100,1088571020,7640,7640,7640,7640,0
20240617,162000,1088571020,7640,7640,7640,7640,0
20240617,161900,1088571020,7640,7640,7640,7640,0
20240617,161800,1088571020,7640,7640,7640,7640,0
20240617,161700,1088571020,7640,7640,7640,7640,0
20240617,161600,1088571020,7640,7640,7640,7640,0
20240617,161500,1088571020,7640,7640,7640,7640,0
20240617,161400,1088571020,7640,7640,7640,7640,0
20240617,161300,1088571020,7640,7640,7640,7640,0
20240617,161200,1088571020,7640,7640,7640,7640,0
20240617,161100,1088571020,7640,7640,7640,7640,0
20240617,161000,1088571020,7640,7640,7640,7640,0
20240617,160900,1088571020,7640,7640,7640,7640,0
20240617,160800,1088571020,7640,7640,7640,7640,0
20240617,160700,1088571020,7640,7640,7640,7640,0
20240617,160600,1088571020,7640,7640,7640,7640,0
20240617,160500,1088571020,7640,7640,7640,7640,0
20240617,160400,1088571020,7640,7640,7640,7640,0
20240617,160300,1088571020,7640,7640,7640,7640,0
20240617,160200,1088571020,7640,7640,7640,7640,0
20240617,160100,1088571020,7640,7640,7640,7640,0
20240617,160000,1088571020,7640,7640,7640,7640,0
20240617,155900,1088571020,7640,7640,7640,7640,0
20240617,155800,1088571020,7640,7640,7640,7640,0
20240617,155700,1088571020,7640,7640,7640,7640,1340
20240617,155600,1088571020,7640,7640,7640,7640,0
20240617,155500,1088571020,7640,7640,7640,7640,0
20240617,155400,1088571020,7640,7640,7640,7640,0
20240617,155300,1088571020,7640,7640,7640,7640,0
20240617,155200,1088571020,7640,7640,7640,7640,0
20240617,155100,1088571020,7640,7640,7640,7640,0
20240617,155000,1088571020,7640,7640,7640,7640,0
20240617,154900,1088571020,7640,7640,7640,7640,0
20240617,154800,1088571020,7640,7640,7640,7640,0
20240617,154700,1088571020,7640,7640,7640,7640,0
20240617,154600,1088571020,7640,7640,7640,7640,0
20240617,154500,1088571020,7640,7640,7640,7640,0
20240617,154400,1088571020,7640,7640,7640,7640,0
20240617,154300,1088571020,7640,7640,7640,7640,0
20240617,154200,1088571020,7640,7640,7640,7640,0
20240617,154100,1088571020,7640,7640,7640,7640,0
20240617,154000,1088571020,7640,7640,7640,7640,0
20240617,153900,1088571020,7640,7640,7640,7640,0
20240617,153800,1088571020,7640,7640,7640,7640,0
20240617,153700,1088571020,7640,7640,7640,7640,0
20240617,153600,1088571020,7640,7640,7640,7640,0
20240617,153500,1088571020,7640,7640,7640,7640,0
20240617,153400,1088571020,7640,7640,7640,7640,0
20240617,153300,1088571020,7640,7640,7640,7640,0
20240617,153200,1088571020,7640,7640,7640,7640,0
20240617,153100,1088571020,7640,7640,7640,7640,0
20240617,153000,1088571020,7640,7640,7640,7640,1340
20240617,152900,1078333420,7650,7650,7650,7650,0
20240617,152800,1078333420,7650,7650,7650,7650,0
20240617,152700,1078333420,7650,7650,7650,7650,0
20240617,152600,1078333420,7650,7650,7650,7650,0
20240617,152500,1078333420,7650,7650,7650,7650,0
20240617,152400,1078333420,7650,7650,7650,7650,0
20240617,152300,1078333420,7650,7650,7650,7650,0
20240617,152200,1078333420,7650,7650,7650,7650,0
20240617,152100,1078333420,7650,7650,7650,7650,0
20240617,152000,1078333420,7650,7650,7650,7650,0
20240617,151900,1078333420,7650,7650,7650,7630,368
20240617,151800,1075522190,7650,7640,7650,7640,449
20240617,151700,1072091700,7650,7650,7650,7640,841
20240617,151600,1065665630,7650,7650,7650,7640,42
20240617,151500,1065344710,7640,7650,7650,7640,73
20240617,151400,1064786940,7650,7630,7650,7630,527
20240617,151300,1060763510,7630,7640,7650,7630,88
20240617,151200,1060091720,7650,7650,7650,7650,200
20240617,151100,1058561720,7650,7630,7650,7630,42
20240617,151000,1058241180,7650,7640,7650,7640,16
20240617,150900,1058118930,7650,7650,7650,7650,1
20240617,150800,1058111280,7650,7640,7650,7630,271
20240617,150700,1056040800,7640,7650,7650,7640,1036
20240617,150600,1048125040,7650,7640,7650,7640,506
20240617,150500,1044259190,7650,7660,7660,7650,300
20240617,150400,1041961690,7660,7640,7660,7640,3171
20240617,150300,1017735030,7640,7640,7640,7640,220
20240617,150200,1016054230,7640,7640,7640,7640,42
20240617,150100,1015733350,7630,7630,7630,7630,200
20240617,150000,1014207350,7630,7640,7640,7630,114
20240617,145900,1013337500,7630,7640,7640,7630,554
20240617,145800,1009106790,7630,7650,7650,7630,10637
20240617,145700,927806950,7650,7670,7670,7650,9372
20240617,145600,856096810,7680,7680,7680,7680,1
20240617,145500,856089130,7670,7670,7670,7670,302
20240617,145400,853772790,7670,7670,7670,7670,0
20240617,145300,853772790,7670,7680,7680,7670,213
20240617,145200,852139030,7680,7680,7680,7680,10
20240617,145100,852062230,7680,7680,7680,7680,150
20240617,145000,850910230,7680,7680,7680,7680,0
20240617,144900,850910230,7680,7680,7680,7680,1
20240617,144800,850902550,7660,7670,7670,7660,1865
20240617,144700,836607570,7680,7680,7680,7680,1
20240617,144600,836599890,7670,7670,7670,7670,43
20240617,144500,836270080,7670,7670,7670,7670,3
20240617,144400,836247070,7670,7670,7670,7670,52
20240617,144300,835848230,7680,7680,7680,7680,201
20240617,144200,834304550,7680,7680,7680,7680,0
20240617,144100,834304550,7680,7670,7680,7670,105
20240617,144000,833498200,7690,7680,7690,7680,130
20240617,143900,832498550,7670,7670,7670,7670,200
20240617,143800,830964550,7670,7670,7670,7670,100
20240617,143700,830197550,7670,7690,7700,7670,450
20240617,143600,826737610,7690,7690,7690,7690,365
20240617,143500,823930760,7670,7670,7670,7670,2
20240617,143400,823915420,7690,7690,7690,7690,11
20240617,143300,823830830,7680,7680,7680,7680,0
20240617,143200,823830830,7680,7680,7680,7680,1001
20240617,143100,816143150,7690,7690,7690,7690,300
20240617,143000,813836150,7690,7700,7700,7690,141
20240617,142900,812751850,7690,7690,7690,7690,20
20240617,142800,812598050,7690,7690,7690,7690,295
20240617,142700,810329500,7690,7690,7690,7690,275
20240617,142600,808214750,7690,7690,7690,7690,50
20240617,142500,807830250,7690,7690,7690,7690,52
20240617,142400,807430370,7680,7680,7680,7680,0
20240617,142300,807430370,7680,7680,7680,7680,0
20240617,142200,807430370,7680,7680,7680,7680,0
20240617,142100,807430370,7680,7680,7680,7680,295
20240617,142000,805164770,7680,7680,7680,7680,10
20240617,141900,805087970,7660,7660,7660,7660,0
20240617,141800,805087970,7660,7670,7670,7660,520
20240617,141700,801103930,7670,7670,7670,7670,366
20240617,141600,798296710,7670,7670,7670,7670,0
20240617,141500,798296710,7670,7670,7670,7670,300
20240617,141400,795995710,7670,7660,7670,7660,61
20240617,141300,795528340,7670,7670,7670,7670,0
20240617,141200,795528340,7670,7670,7670,7670,5
20240617,141100,795489990,7670,7670,7670,7670,1
20240617,141000,795482320,7670,7670,7670,7670,0
20240617,140900,795482320,7670,7670,7670,7670,504
20240617,140800,791616640,7670,7670,7670,7670,0
20240617,140700,791616640,7670,7670,7670,7670,350
20240617,140600,788932140,7680,7680,7680,7680,200
20240617,140500,787396140,7670,7670,7670,7670,80
20240617,140400,786782540,7670,7670,7670,7670,300
20240617,140300,784481540,7680,7680,7680,7680,0
20240617,140200,784481540,7680,7680,7680,7680,40
20240617,140100,784174340,7680,7670,7680,7670,386
20240617,140000,781213710,7680,7680,7680,7680,0
20240617,135900,781213710,7680,7680,7680,7680,7
20240617,135800,781159950,7680,7680,7680,7680,10
20240617,135700,781083150,7680,7680,7680,7680,25
20240617,135600,780891150,7680,7690,7690,7680,357
20240617,135500,778146130,7690,7690,7690,7690,0
20240617,135400,778146130,7690,7690,7690,7690,0
20240617,135300,778146130,7690,7690,7690,7690,0
20240617,135200,778146130,7690,7690,7690,7690,20
20240617,135100,777992330,7690,7690,7690,7690,38
20240617,135000,777700110,7690,7690,7690,7690,0
20240617,134900,777700110,7690,7690,7690,7690,174
20240617,134800,776362050,7690,7690,7690,7690,479
20240617,134700,772678540,7690,7690,7690,7690,0
20240617,134600,772678540,7690,7690,7690,7690,306
20240617,134500,770325400,7690,7690,7690,7690,0
20240617,134400,770325400,7690,7690,7690,7690,0
20240617,134300,770325400,7690,7690,7690,7690,10
20240617,134200,770248500,7690,7680,7690,7680,244
20240617,134100,768373670,7680,7680,7680,7680,0
20240617,134000,768373670,7680,7680,7680,7680,0
20240617,133900,768373670,7680,7670,7680,7670,278
20240617,133800,766241400,7680,7680,7680,7680,20
20240617,133700,766087800,7670,7680,7680,7670,180
20240617,133600,764706400,7680,7680,7680,7680,11
20240617,133500,764621920,7680,7680,7680,7680,1
20240617,133400,764614240,7680,7680,7680,7680,220
20240617,133300,762924640,7680,7670,7680,7670,50
20240617,133200,762540680,7680,7670,7680,7670,115
20240617,133100,761657500,7680,7680,7680,7680,62
20240617,133000,761181340,7670,7670,7670,7670,0
20240617,132900,761181340,7670,7670,7670,7670,0
20240617,132800,761181340,7670,7670,7670,7670,90
20240617,132700,760491040,7670,7670,7670,7670,0
20240617,132600,760491040,7670,7670,7670,7670,0
20240617,132500,760491040,7670,7670,7670,7670,0
20240617,132400,760491040,7670,7670,7670,7670,0
20240617,132300,760491040,7670,7670,7670,7670,64
20240617,132200,760000160,7670,7670,7670,7670,0
20240617,132100,760000160,7670,7670,7670,7670,0
20240617,132000,760000160,7670,7670,7670,7670,0
20240617,131900,760000160,7670,7670,7670,7670,0
20240617,131800,760000160,7670,7670,7670,7670,198
20240617,131700,758481500,7680,7670,7680,7670,150
20240617,131600,757330450,7660,7660,7660,7660,0
20240617,131500,757330450,7660,7660,7660,7660,0
20240617,131400,757330450,7660,7660,7660,7660,1303
20240617,131300,747349470,7660,7680,7680,7660,303
20240617,131200,745026660,7700,7700,7700,7700,0
20240617,131100,745026660,7700,7700,7700,7700,0
20240617,131000,745026660,7700,7700,7700,7700,1
20240617,130900,745018960,7670,7670,7670,7670,300
20240617,130800,742717960,7670,7670,7670,7670,304
20240617,130700,740386280,7660,7660,7660,7660,0
20240617,130600,740386280,7660,7670,7670,7660,1500
20240617,130500,728896160,7700,7700,7700,7700,1
20240617,130400,728888460,7670,7670,7670,7670,0
20240617,130300,728888460,7670,7690,7690,7670,856
20240617,130200,722313830,7690,7690,7690,7690,0
20240617,130100,722313830,7690,7690,7690,7690,0
20240617,130000,722313830,7690,7690,7690,7690,0
20240617,125900,722313830,7690,7690,7690,7690,1
20240617,125800,722306140,7680,7680,7680,7680,0
20240617,125700,722306140,7680,7680,7680,7680,0
20240617,125600,722306140,7680,7680,7680,7680,30
20240617,125500,722075740,7680,7680,7680,7680,0
20240617,125400,722075740,7680,7680,7680,7680,0
20240617,125300,722075740,7680,7700,7700,7680,877
20240617,125200,715322880,7710,7710,7710,7710,0
20240617,125100,715322880,7710,7700,7710,7700,1051
20240617,125000,707230120,7700,7700,7700,7700,300
20240617,124900,704920120,7700,7700,7700,7700,500
20240617,124800,701070120,7690,7690,7690,7690,172
20240617,124700,699747440,7700,7700,7700,7700,1
20240617,124600,699739740,7690,7690,7690,7690,0
20240617,124500,699739740,7690,7670,7690,7660,747
20240617,124400,694009730,7690,7680,7690,7670,1201
20240617,124300,684792550,7680,7680,7680,7680,0
20240617,124200,684792550,7680,7680,7680,7680,0
20240617,124100,684792550,7680,7680,7680,7680,0
20240617,124000,684792550,7680,7680,7680,7680,23
20240617,123900,684615910,7690,7690,7690,7690,0
20240617,123800,684615910,7690,7690,7690,7690,189
20240617,123700,683162500,7700,7700,7700,7700,0
20240617,123600,683162500,7700,7700,7700,7700,101
20240617,123500,682384800,7690,7690,7690,7690,221
20240617,123400,680685310,7690,7690,7690,7690,0
20240617,123300,680685310,7690,7690,7690,7690,200
20240617,123200,679147310,7690,7690,7690,7690,10
20240617,123100,679070410,7690,7690,7690,7690,205
20240617,123000,677493960,7690,7690,7690,7690,1
20240617,122900,677486270,7670,7670,7690,7670,175
20240617,122800,676143850,7680,7680,7680,7680,170
20240617,122700,674838250,7680,7680,7680,7680,1
20240617,122600,674830570,7670,7670,7670,7670,70
20240617,122500,674293670,7670,7670,7670,7670,0
20240617,122400,674293670,7670,7670,7670,7670,0
20240617,122300,674293670,7670,7670,7670,7670,0
20240617,122200,674293670,7670,7660,7670,7660,151
20240617,122100,673136480,7670,7670,7670,7670,5
20240617,122000,673098130,7670,7670,7670,7670,52
20240617,121900,672699290,7670,7670,7670,7670,6
20240617,121800,672653270,7670,7670,7670,7670,0
20240617,121700,672653270,7670,7670,7670,7670,0
20240617,121600,672653270,7670,7670,7670,7670,0
20240617,121500,672653270,7670,7670,7670,7670,10
20240617,121400,672576570,7670,7670,7670,7670,108
20240617,121300,671748210,7670,7670,7670,7670,30
20240617,121200,671518110,7680,7680,7680,7680,0
20240617,121100,671518110,7680,7680,7680,7680,50
20240617,121000,671134110,7650,7650,7650,7650,0
20240617,120900,671134110,7650,7650,7650,7650,653
20240617,120800,666138660,7680,7680,7680,7680,1
20240617,120700,666130980,7650,7650,7650,7650,0
20240617,120600,666130980,7650,7670,7670,7650,2319
20240617,120500,648368610,7670,7670,7670,7670,0
20240617,120400,648368610,7670,7660,7670,7660,351
20240617,120300,645679940,7670,7670,7670,7670,35
20240617,120200,645411490,7670,7670,7670,7670,1
20240617,120100,645403820,7680,7680,7680,7680,30
20240617,120000,645173420,7680,7680,7680,7680,131
20240617,115900,644167340,7680,7680,7680,7680,28
20240617,115800,643952300,7680,7680,7680,7680,0
20240617,115700,643952300,7680,7680,7680,7680,1
20240617,115600,643944620,7670,7670,7670,7670,2
20240617,115500,643929280,7680,7670,7680,7660,120
20240617,115400,643008250,7680,7670,7680,7670,270
20240617,115300,640935310,7670,7670,7670,7670,0
20240617,115200,640935310,7670,7670,7670,7670,0
20240617,115100,640935310,7670,7670,7670,7670,345
20240617,115000,638289160,7670,7670,7670,7670,0
20240617,114900,638289160,7670,7670,7670,7670,0
20240617,114800,638289160,7670,7670,7670,7670,0
20240617,114700,638289160,7670,7670,7670,7670,105
20240617,114600,637483810,7670,7670,7670,7670,532
20240617,114500,633403370,7670,7670,7670,7670,0
20240617,114400,633403370,7670,7670,7670,7670,203
20240617,114300,631846360,7680,7680,7680,7680,50
20240617,114200,631462360,7680,7680,7680,7680,50
20240617,114100,631078360,7680,7680,7680,7680,0
20240617,114000,631078360,7680,7680,7680,7680,2
20240617,113900,631063000,7670,7670,7670,7670,164
20240617,113800,629805120,7670,7670,7670,7660,642
20240617,113700,624881450,7670,7670,7670,7670,10
20240617,113600,624804750,7670,7670,7670,7670,0
20240617,113500,624804750,7670,7660,7670,7650,735
20240617,113400,619179980,7660,7660,7660,7650,2098
20240617,113300,603114400,7670,7670,7670,7670,1
20240617,113200,603106730,7660,7660,7660,7660,1629
20240617,113100,590628590,7660,7660,7660,7660,130
20240617,113000,589632790,7660,7670,7670,7660,307
20240617,112900,587280670,7690,7670,7690,7670,1080
20240617,112800,578997050,7690,7690,7690,7690,0
20240617,112700,578997050,7690,7690,7690,7690,1
20240617,112600,578989360,7670,7690,7690,7670,3010
20240617,112500,555893800,7690,7690,7690,7690,112
20240617,112400,555032520,7690,7690,7690,7690,0
20240617,112300,555032520,7690,7680,7690,7680,331
20240617,112200,552490420,7690,7690,7690,7690,8
20240617,112100,552428900,7690,7690,7690,7690,0
20240617,112000,552428900,7690,7690,7690,7690,0
20240617,111900,552428900,7690,7690,7690,7690,0
20240617,111800,552428900,7690,7690,7690,7690,10
20240617,111700,552352000,7690,7690,7690,7690,1
20240617,111600,552344310,7690,7690,7690,7690,2
20240617,111500,552328930,7690,7690,7690,7690,0
20240617,111400,552328930,7690,7690,7690,7690,0
20240617,111300,552328930,7690,7680,7690,7680,201
20240617,111200,550785240,7690,7680,7690,7680,1638
20240617,111100,538205370,7690,7690,7690,7690,96
20240617,111000,537467130,7690,7690,7690,7690,0
20240617,110900,537467130,7690,7680,7690,7680,253
20240617,110800,535524080,7680,7680,7680,7680,0
20240617,110700,535524080,7680,7680,7680,7680,1
20240617,110600,535516400,7680,7680,7680,7680,252
20240617,110500,533581040,7680,7680,7680,7680,60
20240617,110400,533120240,7680,7680,7680,7680,300
20240617,110300,530816240,7680,7670,7680,7670,178
20240617,110200,529450480,7680,7680,7680,7680,100
20240617,110100,528682480,7680,7680,7680,7680,100
20240617,110000,527914480,7680,7680,7680,7680,4
20240617,105900,527883760,7690,7690,7690,7690,200
20240617,105800,526345760,7690,7690,7690,7690,0
20240617,105700,526345760,7690,7680,7690,7680,1001
20240617,105600,518655550,7670,7670,7670,7670,28
20240617,105500,518440790,7680,7680,7680,7680,20
20240617,105400,518287190,7680,7670,7680,7670,321
20240617,105300,515825110,7670,7670,7670,7670,10
20240617,105200,515748410,7670,7670,7670,7670,148
20240617,105100,514613250,7670,7680,7680,7670,2473
20240617,105000,495643010,7680,7670,7680,7670,1125
20240617,104900,487013210,7680,7680,7680,7680,300
20240617,104800,484709210,7680,7680,7680,7680,169
20240617,104700,483411290,7680,7680,7680,7680,1062
20240617,104600,475255130,7690,7690,7690,7690,146
20240617,104500,474132390,7700,7700,7700,7700,0
20240617,104400,474132390,7700,7700,7700,7700,16
20240617,104300,474009190,7710,7710,7710,7710,0
20240617,104200,474009190,7710,7710,7710,7710,0
20240617,104100,474009190,7710,7710,7710,7710,0
20240617,104000,474009190,7710,7690,7710,7680,601
20240617,103900,469391300,7710,7710,7710,7710,1
20240617,103800,469383590,7690,7690,7690,7690,89
20240617,103700,468699180,7690,7700,7700,7690,186
20240617,103600,467267810,7710,7710,7710,7710,4
20240617,103500,467236970,7700,7700,7700,7700,0
20240617,103400,467236970,7700,7700,7700,7700,117
20240617,103300,466336070,7700,7700,7700,7700,0
20240617,103200,466336070,7700,7710,7710,7700,1020
20240617,103100,458481870,7710,7700,7710,7700,1021
20240617,103000,450619970,7710,7710,7710,7710,4
20240617,102900,450589130,7710,7710,7710,7710,100
20240617,102800,449818130,7710,7710,7710,7710,3
20240617,102700,449795000,7720,7720,7720,7700,56
20240617,102600,449362780,7700,7710,7710,7700,425
20240617,102500,446090070,7720,7720,7720,7720,132
20240617,102400,445071030,7710,7710,7710,7710,1
20240617,102300,445063320,7700,7700,7700,7700,1
20240617,102200,445055620,7700,7710,7710,7700,521
20240617,102100,441041590,7720,7710,7720,7710,3
20240617,102000,441018440,7710,7710,7710,7710,542
20240617,101900,436839620,7710,7720,7720,7710,650
20240617,101800,431828110,7720,7720,7720,7710,20
20240617,101700,431673780,7720,7720,7720,7720,130
20240617,101600,430670180,7720,7720,7720,7720,0
20240617,101500,430670180,7720,7720,7720,7720,10
20240617,101400,430592980,7720,7720,7720,7720,30
20240617,101300,430361380,7720,7720,7720,7720,10
20240617,101200,430284180,7720,7720,7720,7720,80
20240617,101100,429666580,7720,7720,7720,7720,59
20240617,101000,429211100,7720,7720,7720,7720,101
20240617,100900,428431380,7720,7720,7720,7720,5
20240617,100800,428392780,7700,7700,7700,7700,150
20240617,100700,427237780,7710,7720,7720,7710,764
20240617,100600,421347200,7720,7720,7720,7720,1
20240617,100500,421339480,7710,7720,7720,7710,273
20240617,100400,419234130,7720,7720,7720,7720,157
20240617,100300,418022090,7710,7710,7710,7710,793
20240617,100200,411908060,7710,7680,7710,7680,26
20240617,100100,411708350,7680,7690,7690,7680,340
20240617,100000,409095820,7710,7710,7710,7710,0
20240617,095900,409095820,7710,7690,7710,7690,538
20240617,095800,404958300,7700,7660,7700,7660,105
20240617,095700,404153800,7700,7690,7710,7690,1465
20240617,095600,392878970,7680,7680,7680,7680,430
20240617,095500,389576570,7670,7650,7670,7650,2980
20240617,095400,366749140,7660,7660,7660,7660,211
20240617,095300,365132880,7660,7660,7660,7660,610
20240617,095200,360460280,7660,7660,7660,7660,100
20240617,095100,359694280,7670,7670,7670,7670,1
20240617,095000,359686610,7650,7660,7660,7650,130
20240617,094900,358692090,7660,7660,7670,7660,410
20240617,094800,355550470,7660,7660,7660,7660,103
20240617,094700,354761490,7660,7660,7660,7660,1001
20240617,094600,347093830,7670,7640,7670,7630,1536
20240617,094500,335362160,7640,7650,7650,7640,2208
20240617,094400,318478350,7650,7650,7650,7650,0
20240617,094300,318478350,7650,7660,7660,7650,1308
20240617,094200,308462570,7660,7660,7660,7660,143
20240617,094100,307367190,7650,7650,7650,7650,103
20240617,094000,306579240,7640,7650,7650,7640,935
20240617,093900,299433270,7650,7640,7650,7640,390
20240617,093800,296451970,7640,7640,7640,7640,0
20240617,093700,296451970,7640,7660,7660,7640,521
20240617,093600,292466240,7660,7660,7660,7640,137
20240617,093500,291416880,7670,7650,7670,7650,1334
20240617,093400,281205100,7650,7660,7660,7650,1841
20240617,093300,267120550,7650,7680,7680,7650,914
20240617,093200,260120200,7660,7680,7680,7660,443
20240617,093100,256718220,7680,7680,7680,7680,0
20240617,093000,256718220,7680,7690,7690,7650,2350
20240617,092900,238712590,7690,7690,7690,7690,395
20240617,092800,235675040,7690,7690,7690,7690,1
20240617,092700,235667350,7660,7670,7670,7660,198
20240617,092600,234148710,7670,7670,7670,7660,1404
20240617,092500,223386440,7670,7660,7670,7660,1106
20240617,092400,214914180,7660,7670,7670,7660,637
20240617,092300,210031520,7670,7670,7670,7670,814
20240617,092200,203788140,7670,7670,7670,7660,903
20240617,092100,196862680,7670,7680,7680,7670,981
20240617,092000,189336800,7680,7680,7700,7680,555
20240617,091900,185074380,7680,7700,7700,7680,428
20240617,091800,181784780,7700,7700,7700,7700,1007
20240617,091700,174030880,7700,7700,7700,7700,591
20240617,091600,169480180,7700,7700,7700,7700,450
20240617,091500,166015180,7720,7670,7720,7660,749
20240617,091400,160275780,7730,7670,7730,7670,163
20240617,091300,159019390,7740,7730,7750,7730,1012
20240617,091200,151189100,7750,7680,7750,7650,1223
20240617,091100,141770630,7640,7710,7710,7640,3456
20240617,091000,115267690,7710,7730,7750,7710,531
20240617,090900,111167770,7720,7750,7750,7710,1384
20240617,090800,100458570,7790,7790,7800,7750,618
20240617,090700,95654690,7790,7790,7800,7790,435
20240617,090600,92265040,7770,7770,7770,7660,2226
20240617,090500,75093480,7800,7890,7890,7790,4975
20240617,090400,36227700,7900,7900,7900,7900,470
20240617,090300,32514700,7900,7900,7910,7900,272
20240617,090200,30365520,7920,8050,8050,7850,3031
20240617,090100,6346840,8050,7920,8050,7920,391
20240617,090000,3249990,7900,7910,7910,7900,411