KissMeData/023460/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190600,732941515,2455,2455,2455,2455,4818
20240617,190500,732941515,2455,2455,2455,2455,0
20240617,190400,732941515,2455,2455,2455,2455,0
20240617,190300,732941515,2455,2455,2455,2455,0
20240617,190200,732941515,2455,2455,2455,2455,0
20240617,190100,732941515,2455,2455,2455,2455,0
20240617,190000,732941515,2455,2455,2455,2455,0
20240617,185900,732941515,2455,2455,2455,2455,0
20240617,185800,732941515,2455,2455,2455,2455,0
20240617,185700,732941515,2455,2455,2455,2455,0
20240617,185600,732941515,2455,2455,2455,2455,0
20240617,185500,732941515,2455,2455,2455,2455,0
20240617,185400,732941515,2455,2455,2455,2455,0
20240617,185300,732941515,2455,2455,2455,2455,0
20240617,185200,732941515,2455,2455,2455,2455,0
20240617,185100,732941515,2455,2455,2455,2455,0
20240617,185000,732941515,2455,2455,2455,2455,0
20240617,184900,732941515,2455,2455,2455,2455,0
20240617,184800,732941515,2455,2455,2455,2455,0
20240617,184700,732941515,2455,2455,2455,2455,0
20240617,184600,732941515,2455,2455,2455,2455,0
20240617,184500,732941515,2455,2455,2455,2455,0
20240617,184400,732941515,2455,2455,2455,2455,0
20240617,184300,732941515,2455,2455,2455,2455,0
20240617,184200,732941515,2455,2455,2455,2455,0
20240617,184100,732941515,2455,2455,2455,2455,0
20240617,184000,732941515,2455,2455,2455,2455,0
20240617,183900,732941515,2455,2455,2455,2455,0
20240617,183800,732941515,2455,2455,2455,2455,0
20240617,183700,732941515,2455,2455,2455,2455,0
20240617,183600,732941515,2455,2455,2455,2455,4818
20240617,183500,732941515,2455,2455,2455,2455,0
20240617,183400,732941515,2455,2455,2455,2455,0
20240617,183300,732941515,2455,2455,2455,2455,0
20240617,183200,732941515,2455,2455,2455,2455,0
20240617,183100,732941515,2455,2455,2455,2455,0
20240617,183000,732941515,2455,2455,2455,2455,0
20240617,182900,732941515,2455,2455,2455,2455,0
20240617,182800,732941515,2455,2455,2455,2455,0
20240617,182700,732941515,2455,2455,2455,2455,0
20240617,182600,732941515,2455,2455,2455,2455,0
20240617,182500,732941515,2455,2455,2455,2455,0
20240617,182400,732941515,2455,2455,2455,2455,0
20240617,182300,732941515,2455,2455,2455,2455,0
20240617,182200,732941515,2455,2455,2455,2455,0
20240617,182100,732941515,2455,2455,2455,2455,0
20240617,182000,732941515,2455,2455,2455,2455,0
20240617,181900,732941515,2455,2455,2455,2455,0
20240617,181800,732941515,2455,2455,2455,2455,0
20240617,181700,732941515,2455,2455,2455,2455,0
20240617,181600,732941515,2455,2455,2455,2455,0
20240617,181500,732941515,2455,2455,2455,2455,0
20240617,181400,732941515,2455,2455,2455,2455,0
20240617,181300,732941515,2455,2455,2455,2455,0
20240617,181200,732941515,2455,2455,2455,2455,0
20240617,181100,732941515,2455,2455,2455,2455,0
20240617,181000,732941515,2455,2455,2455,2455,0
20240617,180900,732941515,2455,2455,2455,2455,0
20240617,180800,732941515,2455,2455,2455,2455,0
20240617,180700,732941515,2455,2455,2455,2455,0
20240617,180600,732941515,2455,2455,2455,2455,4818
20240617,180500,732941515,2455,2455,2455,2455,0
20240617,180400,732941515,2455,2455,2455,2455,0
20240617,180300,732941515,2455,2455,2455,2455,0
20240617,180200,732941515,2455,2455,2455,2455,0
20240617,180100,732941515,2455,2455,2455,2455,0
20240617,180000,732941515,2455,2455,2455,2455,0
20240617,175900,732941515,2455,2455,2455,2455,0
20240617,175800,732941515,2455,2455,2455,2455,0
20240617,175700,732941515,2455,2455,2455,2455,0
20240617,175600,732941515,2455,2455,2455,2455,0
20240617,175500,732941515,2455,2455,2455,2455,0
20240617,175400,732941515,2455,2455,2455,2455,0
20240617,175300,732941515,2455,2455,2455,2455,0
20240617,175200,732941515,2455,2455,2455,2455,0
20240617,175100,732941515,2455,2455,2455,2455,0
20240617,175000,732941515,2455,2455,2455,2455,0
20240617,174900,732941515,2455,2455,2455,2455,0
20240617,174800,732941515,2455,2455,2455,2455,0
20240617,174700,732941515,2455,2455,2455,2455,0
20240617,174600,732941515,2455,2455,2455,2455,0
20240617,174500,732941515,2455,2455,2455,2455,0
20240617,174400,732941515,2455,2455,2455,2455,0
20240617,174300,732941515,2455,2455,2455,2455,0
20240617,174200,732941515,2455,2455,2455,2455,0
20240617,174100,732941515,2455,2455,2455,2455,0
20240617,174000,732941515,2455,2455,2455,2455,0
20240617,173900,732941515,2455,2455,2455,2455,0
20240617,173800,732941515,2455,2455,2455,2455,0
20240617,173700,732941515,2455,2455,2455,2455,0
20240617,173600,732941515,2455,2455,2455,2455,4818
20240617,173500,732941515,2455,2455,2455,2455,0
20240617,173400,732941515,2455,2455,2455,2455,0
20240617,173300,732941515,2455,2455,2455,2455,0
20240617,173200,732941515,2455,2455,2455,2455,0
20240617,173100,732941515,2455,2455,2455,2455,0
20240617,173000,732941515,2455,2455,2455,2455,0
20240617,172900,732941515,2455,2455,2455,2455,0
20240617,172800,732941515,2455,2455,2455,2455,0
20240617,172700,732941515,2455,2455,2455,2455,0
20240617,172600,732941515,2455,2455,2455,2455,0
20240617,172500,732941515,2455,2455,2455,2455,0
20240617,172400,732941515,2455,2455,2455,2455,0
20240617,172300,732941515,2455,2455,2455,2455,0
20240617,172200,732941515,2455,2455,2455,2455,0
20240617,172100,732941515,2455,2455,2455,2455,0
20240617,172000,732941515,2455,2455,2455,2455,0
20240617,171900,732941515,2455,2455,2455,2455,0
20240617,171800,732941515,2455,2455,2455,2455,0
20240617,171700,732941515,2455,2455,2455,2455,0
20240617,171600,732941515,2455,2455,2455,2455,0
20240617,171500,732941515,2455,2455,2455,2455,0
20240617,171400,732941515,2455,2455,2455,2455,0
20240617,171300,732941515,2455,2455,2455,2455,0
20240617,171200,732941515,2455,2455,2455,2455,0
20240617,171100,732941515,2455,2455,2455,2455,0
20240617,171000,732941515,2455,2455,2455,2455,0
20240617,170900,732941515,2455,2455,2455,2455,0
20240617,170800,732941515,2455,2455,2455,2455,0
20240617,170700,732941515,2455,2455,2455,2455,0
20240617,170600,732941515,2455,2455,2455,2455,4818
20240617,170500,732941515,2455,2455,2455,2455,0
20240617,170400,732941515,2455,2455,2455,2455,0
20240617,170300,732941515,2455,2455,2455,2455,0
20240617,170200,732941515,2455,2455,2455,2455,0
20240617,170100,732941515,2455,2455,2455,2455,0
20240617,170000,732941515,2455,2455,2455,2455,0
20240617,165900,732941515,2455,2455,2455,2455,0
20240617,165800,732941515,2455,2455,2455,2455,0
20240617,165700,732941515,2455,2455,2455,2455,0
20240617,165600,732941515,2455,2455,2455,2455,0
20240617,165500,732941515,2455,2455,2455,2455,0
20240617,165400,732941515,2455,2455,2455,2455,0
20240617,165300,732941515,2455,2455,2455,2455,0
20240617,165200,732941515,2455,2455,2455,2455,0
20240617,165100,732941515,2455,2455,2455,2455,0
20240617,165000,732941515,2455,2455,2455,2455,0
20240617,164900,732941515,2455,2455,2455,2455,0
20240617,164800,732941515,2455,2455,2455,2455,0
20240617,164700,732941515,2455,2455,2455,2455,0
20240617,164600,732941515,2455,2455,2455,2455,0
20240617,164500,732941515,2455,2455,2455,2455,0
20240617,164400,732941515,2455,2455,2455,2455,0
20240617,164300,732941515,2455,2455,2455,2455,0
20240617,164200,732941515,2455,2455,2455,2455,0
20240617,164100,732941515,2455,2455,2455,2455,0
20240617,164000,732941515,2455,2455,2455,2455,0
20240617,163900,732941515,2455,2455,2455,2455,0
20240617,163800,732941515,2455,2455,2455,2455,0
20240617,163700,732941515,2455,2455,2455,2455,0
20240617,163600,732941515,2455,2455,2455,2455,4818
20240617,163500,732941515,2455,2455,2455,2455,0
20240617,163400,732941515,2455,2455,2455,2455,0
20240617,163300,732941515,2455,2455,2455,2455,0
20240617,163200,732941515,2455,2455,2455,2455,0
20240617,163100,732941515,2455,2455,2455,2455,0
20240617,163000,732941515,2455,2455,2455,2455,0
20240617,162900,732941515,2455,2455,2455,2455,0
20240617,162800,732941515,2455,2455,2455,2455,0
20240617,162700,732941515,2455,2455,2455,2455,0
20240617,162600,732941515,2455,2455,2455,2455,0
20240617,162500,732941515,2455,2455,2455,2455,0
20240617,162400,732941515,2455,2455,2455,2455,0
20240617,162300,732941515,2455,2455,2455,2455,0
20240617,162200,732941515,2455,2455,2455,2455,0
20240617,162100,732941515,2455,2455,2455,2455,0
20240617,162000,732941515,2455,2455,2455,2455,0
20240617,161900,732941515,2455,2455,2455,2455,0
20240617,161800,732941515,2455,2455,2455,2455,0
20240617,161700,732941515,2455,2455,2455,2455,0
20240617,161600,732941515,2455,2455,2455,2455,0
20240617,161500,732941515,2455,2455,2455,2455,0
20240617,161400,732941515,2455,2455,2455,2455,0
20240617,161300,732941515,2455,2455,2455,2455,0
20240617,161200,732941515,2455,2455,2455,2455,0
20240617,161100,732941515,2455,2455,2455,2455,0
20240617,161000,732941515,2455,2455,2455,2455,0
20240617,160900,732941515,2455,2455,2455,2455,0
20240617,160800,732941515,2455,2455,2455,2455,0
20240617,160700,732941515,2455,2455,2455,2455,0
20240617,160600,732941515,2455,2455,2455,2455,4818
20240617,160500,732941515,2455,2455,2455,2455,0
20240617,160400,732941515,2455,2455,2455,2455,0
20240617,160300,732941515,2455,2455,2455,2455,0
20240617,160200,732941515,2455,2455,2455,2455,0
20240617,160100,732941515,2455,2455,2455,2455,0
20240617,160000,732941515,2455,2455,2455,2455,0
20240617,155900,732941515,2455,2455,2455,2455,0
20240617,155800,732941515,2455,2455,2455,2455,0
20240617,155700,732941515,2455,2455,2455,2455,0
20240617,155600,732941515,2455,2455,2455,2455,0
20240617,155500,732941515,2455,2455,2455,2455,0
20240617,155400,732941515,2455,2455,2455,2455,0
20240617,155300,732941515,2455,2455,2455,2455,0
20240617,155200,732941515,2455,2455,2455,2455,0
20240617,155100,732941515,2455,2455,2455,2455,0
20240617,155000,732941515,2455,2455,2455,2455,0
20240617,154900,732941515,2455,2455,2455,2455,0
20240617,154800,732941515,2455,2455,2455,2455,0
20240617,154700,732941515,2455,2455,2455,2455,0
20240617,154600,732941515,2455,2455,2455,2455,0
20240617,154500,732941515,2455,2455,2455,2455,0
20240617,154400,732941515,2455,2455,2455,2455,0
20240617,154300,732941515,2455,2455,2455,2455,0
20240617,154200,732941515,2455,2455,2455,2455,0
20240617,154100,732941515,2455,2455,2455,2455,0
20240617,154000,732941515,2455,2455,2455,2455,0
20240617,153900,732941515,2455,2455,2455,2455,0
20240617,153800,732941515,2455,2455,2455,2455,0
20240617,153700,732941515,2455,2455,2455,2455,0
20240617,153600,732941515,2455,2455,2455,2455,4818
20240617,153500,732941515,2455,2455,2455,2455,0
20240617,153400,732941515,2455,2455,2455,2455,0
20240617,153300,732941515,2455,2455,2455,2455,0
20240617,153200,732941515,2455,2455,2455,2455,0
20240617,153100,732941515,2455,2455,2455,2455,0
20240617,153000,732941515,2455,2455,2455,2455,4818
20240617,152900,721113325,2470,2470,2470,2470,0
20240617,152800,721113325,2470,2470,2470,2470,0
20240617,152700,721113325,2470,2470,2470,2470,0
20240617,152600,721113325,2470,2470,2470,2470,0
20240617,152500,721113325,2470,2470,2470,2470,0
20240617,152400,721113325,2470,2470,2470,2470,0
20240617,152300,721113325,2470,2470,2470,2470,0
20240617,152200,721113325,2470,2470,2470,2470,0
20240617,152100,721113325,2470,2470,2470,2470,0
20240617,152000,721113325,2470,2470,2470,2470,0
20240617,151900,721113325,2470,2470,2475,2470,1335
20240617,151800,717815825,2470,2460,2470,2455,10936
20240617,151700,690858905,2460,2470,2470,2460,400
20240617,151600,689874755,2475,2470,2475,2470,2166
20240617,151500,684524715,2470,2475,2475,2460,4852
20240617,151400,672540640,2470,2470,2475,2470,5905
20240617,151300,657940765,2470,2455,2475,2450,10548
20240617,151200,631906245,2455,2440,2455,2435,5061
20240617,151100,619537935,2440,2430,2440,2430,749
20240617,151000,617716980,2430,2410,2430,2410,2290
20240617,150900,612173550,2420,2420,2420,2420,493
20240617,150800,610980490,2420,2425,2425,2420,4
20240617,150700,610970795,2425,2425,2425,2425,102
20240617,150600,610723445,2425,2410,2425,2405,1015
20240617,150500,608269450,2410,2405,2410,2400,637
20240617,150400,606739300,2405,2400,2410,2400,72
20240617,150300,606566445,2400,2405,2405,2400,49
20240617,150200,606448795,2405,2405,2410,2405,53
20240617,150100,606321320,2410,2405,2410,2405,16
20240617,150000,606282830,2405,2400,2405,2400,747
20240617,145900,604486325,2405,2405,2405,2405,0
20240617,145800,604486325,2405,2405,2405,2405,21
20240617,145700,604435820,2405,2400,2405,2400,37
20240617,145600,604346960,2405,2405,2405,2405,0
20240617,145500,604346960,2405,2405,2405,2405,2
20240617,145400,604342150,2405,2405,2405,2405,0
20240617,145300,604342150,2405,2400,2405,2400,2
20240617,145200,604337345,2405,2395,2405,2395,101
20240617,145100,604095030,2405,2405,2405,2405,7
20240617,145000,604078195,2410,2410,2410,2410,0
20240617,144900,604078195,2410,2400,2410,2400,635
20240617,144800,602554175,2380,2390,2400,2380,1742
20240617,144700,598384995,2390,2390,2390,2390,0
20240617,144600,598384995,2390,2390,2390,2390,0
20240617,144500,598384995,2390,2390,2390,2390,0
20240617,144400,598384995,2390,2385,2390,2385,100
20240617,144300,598146485,2385,2385,2385,2385,0
20240617,144200,598146485,2385,2385,2385,2385,100
20240617,144100,597907985,2385,2385,2385,2385,100
20240617,144000,597669485,2390,2390,2390,2385,144
20240617,143900,597325950,2390,2390,2390,2385,9
20240617,143800,597304445,2390,2385,2390,2385,256
20240617,143700,596693880,2385,2385,2385,2385,1290
20240617,143600,593617230,2390,2385,2390,2385,33
20240617,143500,593538375,2390,2390,2390,2390,0
20240617,143400,593538375,2390,2390,2390,2390,50
20240617,143300,593418875,2390,2390,2390,2390,0
20240617,143200,593418875,2390,2390,2390,2390,0
20240617,143100,593418875,2390,2390,2390,2390,0
20240617,143000,593418875,2390,2380,2390,2375,1003
20240617,142900,591034715,2375,2375,2375,2375,0
20240617,142800,591034715,2375,2375,2375,2375,372
20240617,142700,590151215,2375,2380,2390,2375,291
20240617,142600,589459680,2395,2395,2395,2395,33
20240617,142500,589380645,2395,2380,2395,2380,21
20240617,142400,589330450,2380,2380,2380,2380,3
20240617,142300,589323310,2395,2395,2395,2395,0
20240617,142200,589323310,2395,2395,2395,2395,0
20240617,142100,589323310,2395,2395,2395,2395,0
20240617,142000,589323310,2395,2395,2395,2395,0
20240617,141900,589323310,2395,2390,2395,2390,7
20240617,141800,589306560,2395,2395,2395,2395,0
20240617,141700,589306560,2395,2385,2395,2375,1001
20240617,141600,586928235,2400,2400,2400,2400,0
20240617,141500,586928235,2400,2400,2400,2400,0
20240617,141400,586928235,2400,2400,2400,2400,0
20240617,141300,586928235,2400,2400,2400,2400,7
20240617,141200,586911435,2400,2395,2400,2395,1987
20240617,141100,582147130,2390,2395,2395,2390,102
20240617,141000,581902845,2390,2390,2390,2390,0
20240617,140900,581902845,2390,2390,2390,2390,0
20240617,140800,581902845,2390,2385,2390,2385,16
20240617,140700,581864645,2400,2400,2400,2400,0
20240617,140600,581864645,2400,2400,2400,2400,0
20240617,140500,581864645,2400,2400,2400,2400,0
20240617,140400,581864645,2400,2400,2400,2400,3
20240617,140300,581857445,2400,2390,2400,2390,8
20240617,140200,581838315,2395,2395,2395,2395,10
20240617,140100,581814365,2395,2395,2395,2395,1
20240617,140000,581811970,2400,2395,2400,2395,5
20240617,135900,581799975,2380,2380,2380,2380,270
20240617,135800,581157375,2375,2375,2375,2375,0
20240617,135700,581157375,2375,2375,2375,2375,0
20240617,135600,581157375,2375,2380,2380,2375,2263
20240617,135500,575780890,2380,2380,2380,2380,0
20240617,135400,575780890,2380,2380,2380,2380,1
20240617,135300,575778510,2390,2390,2390,2390,1293
20240617,135200,572688240,2395,2395,2395,2395,0
20240617,135100,572688240,2395,2395,2395,2395,44
20240617,135000,572582860,2395,2395,2395,2395,0
20240617,134900,572582860,2395,2395,2395,2395,1
20240617,134800,572580465,2395,2395,2395,2395,0
20240617,134700,572580465,2395,2390,2395,2390,1018
20240617,134600,570144945,2375,2385,2385,2375,150
20240617,134500,569787710,2385,2385,2385,2385,0
20240617,134400,569787710,2385,2390,2390,2385,7
20240617,134300,569771010,2380,2380,2380,2380,0
20240617,134200,569771010,2380,2380,2380,2380,0
20240617,134100,569771010,2380,2380,2380,2380,400
20240617,134000,568819010,2380,2380,2380,2380,0
20240617,133900,568819010,2380,2385,2385,2380,1094
20240617,133800,566214820,2375,2370,2375,2370,1731
20240617,133700,562103940,2360,2360,2360,2360,0
20240617,133600,562103940,2360,2360,2360,2360,0
20240617,133500,562103940,2360,2360,2360,2360,0
20240617,133400,562103940,2360,2360,2360,2360,0
20240617,133300,562103940,2360,2360,2360,2360,0
20240617,133200,562103940,2360,2360,2360,2360,0
20240617,133100,562103940,2360,2360,2360,2360,11
20240617,133000,562077980,2350,2350,2350,2350,0
20240617,132900,562077980,2350,2360,2360,2350,1924
20240617,132800,557555830,2370,2370,2370,2370,0
20240617,132700,557555830,2370,2370,2370,2370,0
20240617,132600,557555830,2370,2370,2370,2370,0
20240617,132500,557555830,2370,2370,2370,2370,5000
20240617,132400,545705830,2350,2350,2350,2350,0
20240617,132300,545705830,2350,2380,2380,2350,8000
20240617,132200,526852135,2380,2380,2380,2380,0
20240617,132100,526852135,2380,2380,2380,2380,0
20240617,132000,526852135,2380,2380,2380,2380,273
20240617,131900,526202395,2380,2380,2380,2380,900
20240617,131800,524060395,2380,2380,2380,2380,0
20240617,131700,524060395,2380,2380,2380,2380,0
20240617,131600,524060395,2380,2380,2380,2380,0
20240617,131500,524060395,2380,2380,2380,2380,0
20240617,131400,524060395,2380,2385,2385,2380,332
20240617,131300,523269680,2385,2385,2385,2385,5
20240617,131200,523257755,2380,2380,2380,2380,0
20240617,131100,523257755,2380,2380,2380,2380,0
20240617,131000,523257755,2380,2380,2380,2380,0
20240617,130900,523257755,2380,2380,2380,2380,0
20240617,130800,523257755,2380,2380,2380,2380,0
20240617,130700,523257755,2380,2380,2380,2380,0
20240617,130600,523257755,2380,2380,2380,2380,0
20240617,130500,523257755,2380,2380,2380,2380,106
20240617,130400,523005475,2385,2385,2385,2385,290
20240617,130300,522313825,2385,2385,2385,2385,0
20240617,130200,522313825,2385,2385,2385,2385,0
20240617,130100,522313825,2385,2385,2385,2385,0
20240617,130000,522313825,2385,2395,2395,2385,3
20240617,125900,522306660,2410,2410,2410,2410,0
20240617,125800,522306660,2410,2410,2410,2410,0
20240617,125700,522306660,2410,2410,2410,2410,0
20240617,125600,522306660,2410,2410,2410,2410,0
20240617,125500,522306660,2410,2410,2410,2410,0
20240617,125400,522306660,2410,2410,2410,2410,0
20240617,125300,522306660,2410,2410,2410,2410,1
20240617,125200,522304250,2390,2385,2390,2385,5
20240617,125100,522292315,2400,2400,2400,2400,0
20240617,125000,522292315,2400,2400,2400,2400,0
20240617,124900,522292315,2400,2405,2405,2400,16
20240617,124800,522253890,2410,2410,2410,2410,0
20240617,124700,522253890,2410,2410,2410,2410,0
20240617,124600,522253890,2410,2410,2410,2410,0
20240617,124500,522253890,2410,2410,2410,2410,962
20240617,124400,519935470,2410,2410,2410,2410,0
20240617,124300,519935470,2410,2415,2415,2410,3693
20240617,124200,511031595,2420,2420,2420,2420,3
20240617,124100,511024335,2420,2425,2435,2420,1502
20240617,124000,507368360,2435,2435,2435,2435,45
20240617,123900,507258785,2435,2435,2435,2435,1010
20240617,123800,504799435,2435,2435,2435,2435,500
20240617,123700,503581935,2430,2430,2430,2430,0
20240617,123600,503581935,2430,2430,2430,2430,10
20240617,123500,503557635,2420,2415,2420,2415,697
20240617,123400,501870915,2420,2415,2420,2415,943
20240617,123300,499592035,2415,2415,2415,2415,5
20240617,123200,499579960,2410,2410,2410,2410,0
20240617,123100,499579960,2410,2410,2410,2410,0
20240617,123000,499579960,2410,2410,2410,2410,0
20240617,122900,499579960,2410,2410,2410,2410,768
20240617,122800,497729080,2405,2405,2405,2405,0
20240617,122700,497729080,2405,2405,2405,2405,22
20240617,122600,497676170,2400,2400,2400,2400,0
20240617,122500,497676170,2400,2385,2400,2385,3468
20240617,122400,489376890,2360,2380,2380,2360,325
20240617,122300,488605830,2380,2385,2385,2380,107
20240617,122200,488350660,2385,2385,2385,2385,213
20240617,122100,487842655,2390,2390,2390,2390,100
20240617,122000,487603655,2385,2385,2385,2385,0
20240617,121900,487603655,2385,2385,2385,2385,360
20240617,121800,486745055,2385,2385,2385,2385,0
20240617,121700,486745055,2385,2370,2385,2370,332
20240617,121600,485956235,2370,2370,2370,2370,100
20240617,121500,485719235,2365,2365,2365,2365,0
20240617,121400,485719235,2365,2365,2365,2365,0
20240617,121300,485719235,2365,2365,2365,2365,0
20240617,121200,485719235,2365,2365,2365,2365,0
20240617,121100,485719235,2365,2365,2365,2365,10
20240617,121000,485695585,2360,2360,2360,2360,40
20240617,120900,485601185,2360,2365,2365,2360,2187
20240617,120800,480439685,2360,2360,2360,2360,0
20240617,120700,480439685,2360,2360,2360,2360,0
20240617,120600,480439685,2360,2360,2360,2360,0
20240617,120500,480439685,2360,2360,2360,2360,0
20240617,120400,480439685,2360,2360,2360,2360,24
20240617,120300,480383045,2360,2365,2365,2360,223
20240617,120200,479855870,2355,2355,2355,2355,0
20240617,120100,479855870,2355,2355,2355,2355,0
20240617,120000,479855870,2355,2355,2355,2355,0
20240617,115900,479855870,2355,2355,2355,2355,0
20240617,115800,479855870,2355,2355,2355,2355,0
20240617,115700,479855870,2355,2355,2355,2355,0
20240617,115600,479855870,2355,2355,2355,2355,0
20240617,115500,479855870,2355,2355,2355,2355,0
20240617,115400,479855870,2355,2355,2355,2355,0
20240617,115300,479855870,2355,2355,2355,2355,1
20240617,115200,479853515,2355,2355,2355,2355,0
20240617,115100,479853515,2355,2355,2355,2355,0
20240617,115000,479853515,2355,2355,2355,2355,0
20240617,114900,479853515,2355,2355,2355,2355,2482
20240617,114800,474008405,2355,2355,2355,2355,0
20240617,114700,474008405,2355,2355,2355,2355,2224
20240617,114600,468770885,2365,2365,2365,2365,28
20240617,114500,468704665,2365,2365,2365,2365,411
20240617,114400,467732650,2365,2365,2365,2365,246
20240617,114300,467150860,2370,2370,2370,2370,0
20240617,114200,467150860,2370,2370,2370,2370,539
20240617,114100,465873430,2370,2370,2370,2370,0
20240617,114000,465873430,2370,2380,2380,2370,273
20240617,113900,465226225,2395,2395,2395,2395,0
20240617,113800,465226225,2395,2395,2395,2395,1
20240617,113700,465223830,2395,2395,2395,2395,1
20240617,113600,465221435,2395,2395,2395,2395,1
20240617,113500,465219040,2375,2375,2375,2375,0
20240617,113400,465219040,2375,2375,2375,2375,0
20240617,113300,465219040,2375,2375,2375,2375,0
20240617,113200,465219040,2375,2375,2375,2375,0
20240617,113100,465219040,2375,2375,2375,2375,95
20240617,113000,464993415,2375,2375,2375,2375,51
20240617,112900,464872290,2370,2380,2380,2355,1786
20240617,112800,460641175,2380,2380,2380,2380,5
20240617,112700,460629275,2380,2380,2380,2380,0
20240617,112600,460629275,2380,2380,2380,2380,0
20240617,112500,460629275,2380,2380,2380,2380,373
20240617,112400,459741535,2385,2380,2385,2380,127
20240617,112300,459438655,2380,2395,2395,2380,1927
20240617,112200,454841265,2395,2395,2395,2395,1
20240617,112100,454838870,2400,2400,2400,2400,1
20240617,112000,454836470,2390,2390,2390,2390,0
20240617,111900,454836470,2390,2390,2390,2390,0
20240617,111800,454836470,2390,2390,2390,2390,0
20240617,111700,454836470,2390,2390,2390,2390,1
20240617,111600,454834080,2385,2385,2385,2385,0
20240617,111500,454834080,2385,2385,2385,2385,0
20240617,111400,454834080,2385,2385,2385,2385,0
20240617,111300,454834080,2385,2385,2385,2385,898
20240617,111200,452692350,2385,2385,2385,2385,0
20240617,111100,452692350,2385,2385,2385,2385,2
20240617,111000,452687580,2375,2375,2375,2375,0
20240617,110900,452687580,2375,2395,2395,2375,268
20240617,110800,452050190,2400,2400,2400,2400,0
20240617,110700,452050190,2400,2410,2410,2400,865
20240617,110600,449973740,2405,2415,2415,2400,194
20240617,110500,449507130,2420,2420,2420,2420,12
20240617,110400,449478090,2430,2430,2430,2430,0
20240617,110300,449478090,2430,2425,2430,2425,14
20240617,110200,449444135,2425,2400,2425,2400,452
20240617,110100,448353300,2395,2400,2400,2395,89
20240617,110000,448140130,2405,2395,2430,2395,1345
20240617,105900,444889235,2380,2380,2380,2380,0
20240617,105800,444889235,2380,2385,2385,2380,205
20240617,105700,444401225,2380,2400,2400,2355,2335
20240617,105600,438837055,2400,2400,2400,2400,21
20240617,105500,438786655,2400,2400,2400,2400,87
20240617,105400,438577855,2400,2400,2400,2400,0
20240617,105300,438577855,2400,2400,2400,2400,0
20240617,105200,438577855,2400,2400,2400,2400,0
20240617,105100,438577855,2400,2395,2400,2395,11
20240617,105000,438551460,2390,2390,2390,2390,0
20240617,104900,438551460,2390,2390,2390,2390,20
20240617,104800,438503660,2390,2390,2390,2390,0
20240617,104700,438503660,2390,2390,2390,2390,210
20240617,104600,438001760,2390,2390,2390,2390,100
20240617,104500,437762760,2390,2390,2390,2390,0
20240617,104400,437762760,2390,2390,2390,2390,0
20240617,104300,437762760,2390,2395,2395,2390,70
20240617,104200,437595425,2400,2400,2400,2400,500
20240617,104100,436395425,2400,2400,2400,2400,0
20240617,104000,436395425,2400,2400,2400,2400,0
20240617,103900,436395425,2400,2390,2400,2390,131
20240617,103800,436081095,2395,2400,2400,2395,51
20240617,103700,435958720,2400,2400,2400,2400,40
20240617,103600,435862720,2400,2400,2400,2400,0
20240617,103500,435862720,2400,2400,2400,2400,1
20240617,103400,435860320,2405,2405,2405,2405,0
20240617,103300,435860320,2405,2405,2405,2405,0
20240617,103200,435860320,2405,2415,2415,2405,1309
20240617,103100,432712155,2410,2410,2410,2410,5
20240617,103000,432700105,2405,2405,2405,2405,0
20240617,102900,432700105,2405,2405,2405,2405,0
20240617,102800,432700105,2405,2415,2415,2405,161
20240617,102700,432312890,2405,2405,2405,2405,0
20240617,102600,432312890,2405,2415,2415,2405,689
20240617,102500,430655040,2415,2415,2415,2415,0
20240617,102400,430655040,2415,2415,2415,2410,860
20240617,102300,428582390,2410,2410,2410,2410,0
20240617,102200,428582390,2410,2410,2410,2410,0
20240617,102100,428582390,2410,2415,2415,2410,100
20240617,102000,428341280,2415,2415,2415,2415,0
20240617,101900,428341280,2415,2415,2415,2415,424
20240617,101800,427317320,2410,2410,2410,2410,0
20240617,101700,427317320,2410,2410,2410,2410,20
20240617,101600,427269120,2430,2430,2430,2430,0
20240617,101500,427269120,2430,2430,2430,2430,0
20240617,101400,427269120,2430,2430,2430,2430,0
20240617,101300,427269120,2430,2430,2430,2430,0
20240617,101200,427269120,2430,2430,2430,2430,0
20240617,101100,427269120,2430,2430,2430,2430,0
20240617,101000,427269120,2430,2440,2440,2410,4814
20240617,100900,415586510,2450,2445,2460,2440,2350
20240617,100800,409844825,2475,2415,2475,2415,6042
20240617,100700,395111245,2415,2345,2415,2340,8694
20240617,100600,374432095,2330,2330,2330,2330,0
20240617,100500,374432095,2330,2330,2330,2330,0
20240617,100400,374432095,2330,2335,2335,2330,398
20240617,100300,373504615,2335,2335,2335,2335,190
20240617,100200,373060965,2330,2350,2350,2330,2021
20240617,100100,368332530,2350,2355,2355,2325,10448
20240617,100000,344009310,2355,2355,2355,2355,149
20240617,095900,343658415,2360,2360,2360,2360,471
20240617,095800,342546855,2360,2365,2365,2360,144
20240617,095700,342206945,2365,2370,2370,2365,42
20240617,095600,342107540,2370,2370,2370,2370,0
20240617,095500,342107540,2370,2370,2370,2370,0
20240617,095400,342107540,2370,2370,2370,2370,0
20240617,095300,342107540,2370,2370,2370,2370,92
20240617,095200,341889500,2370,2340,2370,2335,1804
20240617,095100,337662945,2330,2370,2375,2305,10886
20240617,095000,312287475,2370,2380,2380,2370,200
20240617,094900,311813430,2380,2380,2380,2380,1
20240617,094800,311811050,2380,2375,2380,2375,1276
20240617,094700,308777840,2380,2390,2390,2380,600
20240617,094600,307348840,2390,2390,2390,2390,312
20240617,094500,306603160,2390,2400,2400,2375,7279
20240617,094400,289228085,2400,2400,2400,2400,0
20240617,094300,289228085,2400,2400,2400,2400,885
20240617,094200,287104085,2405,2405,2405,2405,0
20240617,094100,287104085,2405,2410,2410,2400,6141
20240617,094000,272351250,2410,2410,2410,2410,3
20240617,093900,272344020,2410,2410,2410,2410,30
20240617,093800,272271720,2410,2410,2410,2410,214
20240617,093700,271755980,2410,2410,2410,2410,0
20240617,093600,271755980,2410,2410,2410,2410,4500
20240617,093500,260910980,2410,2425,2425,2410,7207
20240617,093400,243510655,2420,2430,2430,2420,2204
20240617,093300,238176605,2420,2430,2430,2420,2727
20240617,093200,231564095,2430,2430,2430,2430,0
20240617,093100,231564095,2430,2430,2430,2430,322
20240617,093000,230781635,2435,2435,2435,2435,1330
20240617,092900,227543085,2430,2430,2430,2430,1163
20240617,092800,224716995,2430,2440,2440,2430,728
20240617,092700,222944105,2435,2440,2440,2435,610
20240617,092600,221458670,2440,2445,2445,2440,985
20240617,092500,219055260,2455,2460,2460,2435,8263
20240617,092400,198838415,2465,2465,2465,2465,0
20240617,092300,198838415,2465,2460,2465,2460,594
20240617,092200,197374210,2465,2465,2465,2465,18
20240617,092100,197329840,2465,2460,2465,2460,152
20240617,092000,196955660,2460,2460,2460,2460,7
20240617,091900,196938440,2460,2460,2460,2460,1117
20240617,091800,194190620,2450,2450,2450,2450,0
20240617,091700,194190620,2450,2450,2460,2450,994
20240617,091600,191751320,2460,2455,2460,2450,337
20240617,091500,190924895,2460,2455,2460,2455,1274
20240617,091400,187797185,2450,2450,2450,2450,13
20240617,091300,187765335,2450,2445,2450,2445,2932
20240617,091200,180590265,2445,2420,2445,2420,5211
20240617,091100,167870130,2420,2420,2425,2420,6314
20240617,091000,152590245,2425,2425,2425,2425,3372
20240617,090900,144413145,2425,2435,2460,2425,2627
20240617,090800,138018700,2440,2445,2445,2425,3090
20240617,090700,130483985,2445,2460,2460,2445,3287
20240617,090600,122431425,2450,2475,2475,2450,7978
20240617,090500,102751125,2475,2475,2490,2475,3712
20240617,090400,93559515,2470,2475,2475,2470,1450
20240617,090300,89977625,2470,2465,2495,2460,14060
20240617,090200,55130785,2465,2460,2470,2450,6300
20240617,090100,39608810,2460,2440,2460,2440,4875
20240617,090000,27683115,2435,2440,2440,2410,7644