KissMeData/318020/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,210800,303660820,5960,5960,5960,5960,1838
20240617,210700,303660820,5960,5960,5960,5960,0
20240617,210600,303660820,5960,5960,5960,5960,0
20240617,210500,303660820,5960,5960,5960,5960,0
20240617,210400,303660820,5960,5960,5960,5960,0
20240617,210300,303660820,5960,5960,5960,5960,0
20240617,210200,303660820,5960,5960,5960,5960,0
20240617,210100,303660820,5960,5960,5960,5960,0
20240617,210000,303660820,5960,5960,5960,5960,0
20240617,205900,303660820,5960,5960,5960,5960,0
20240617,205800,303660820,5960,5960,5960,5960,0
20240617,205700,303660820,5960,5960,5960,5960,0
20240617,205600,303660820,5960,5960,5960,5960,0
20240617,205500,303660820,5960,5960,5960,5960,0
20240617,205400,303660820,5960,5960,5960,5960,0
20240617,205300,303660820,5960,5960,5960,5960,0
20240617,205200,303660820,5960,5960,5960,5960,0
20240617,205100,303660820,5960,5960,5960,5960,0
20240617,205000,303660820,5960,5960,5960,5960,0
20240617,204900,303660820,5960,5960,5960,5960,0
20240617,204800,303660820,5960,5960,5960,5960,0
20240617,204700,303660820,5960,5960,5960,5960,0
20240617,204600,303660820,5960,5960,5960,5960,0
20240617,204500,303660820,5960,5960,5960,5960,0
20240617,204400,303660820,5960,5960,5960,5960,0
20240617,204300,303660820,5960,5960,5960,5960,0
20240617,204200,303660820,5960,5960,5960,5960,0
20240617,204100,303660820,5960,5960,5960,5960,0
20240617,204000,303660820,5960,5960,5960,5960,0
20240617,203900,303660820,5960,5960,5960,5960,0
20240617,203800,303660820,5960,5960,5960,5960,1838
20240617,203700,303660820,5960,5960,5960,5960,0
20240617,203600,303660820,5960,5960,5960,5960,0
20240617,203500,303660820,5960,5960,5960,5960,0
20240617,203400,303660820,5960,5960,5960,5960,0
20240617,203300,303660820,5960,5960,5960,5960,0
20240617,203200,303660820,5960,5960,5960,5960,0
20240617,203100,303660820,5960,5960,5960,5960,0
20240617,203000,303660820,5960,5960,5960,5960,0
20240617,202900,303660820,5960,5960,5960,5960,0
20240617,202800,303660820,5960,5960,5960,5960,0
20240617,202700,303660820,5960,5960,5960,5960,0
20240617,202600,303660820,5960,5960,5960,5960,0
20240617,202500,303660820,5960,5960,5960,5960,0
20240617,202400,303660820,5960,5960,5960,5960,0
20240617,202300,303660820,5960,5960,5960,5960,0
20240617,202200,303660820,5960,5960,5960,5960,0
20240617,202100,303660820,5960,5960,5960,5960,0
20240617,202000,303660820,5960,5960,5960,5960,0
20240617,201900,303660820,5960,5960,5960,5960,0
20240617,201800,303660820,5960,5960,5960,5960,0
20240617,201700,303660820,5960,5960,5960,5960,0
20240617,201600,303660820,5960,5960,5960,5960,0
20240617,201500,303660820,5960,5960,5960,5960,0
20240617,201400,303660820,5960,5960,5960,5960,0
20240617,201300,303660820,5960,5960,5960,5960,0
20240617,201200,303660820,5960,5960,5960,5960,0
20240617,201100,303660820,5960,5960,5960,5960,0
20240617,201000,303660820,5960,5960,5960,5960,0
20240617,200900,303660820,5960,5960,5960,5960,0
20240617,200800,303660820,5960,5960,5960,5960,1838
20240617,200700,303660820,5960,5960,5960,5960,0
20240617,200600,303660820,5960,5960,5960,5960,0
20240617,200500,303660820,5960,5960,5960,5960,0
20240617,200400,303660820,5960,5960,5960,5960,0
20240617,200300,303660820,5960,5960,5960,5960,0
20240617,200200,303660820,5960,5960,5960,5960,0
20240617,200100,303660820,5960,5960,5960,5960,0
20240617,200000,303660820,5960,5960,5960,5960,0
20240617,195900,303660820,5960,5960,5960,5960,0
20240617,195800,303660820,5960,5960,5960,5960,0
20240617,195700,303660820,5960,5960,5960,5960,0
20240617,195600,303660820,5960,5960,5960,5960,0
20240617,195500,303660820,5960,5960,5960,5960,0
20240617,195400,303660820,5960,5960,5960,5960,0
20240617,195300,303660820,5960,5960,5960,5960,0
20240617,195200,303660820,5960,5960,5960,5960,0
20240617,195100,303660820,5960,5960,5960,5960,0
20240617,195000,303660820,5960,5960,5960,5960,0
20240617,194900,303660820,5960,5960,5960,5960,0
20240617,194800,303660820,5960,5960,5960,5960,0
20240617,194700,303660820,5960,5960,5960,5960,0
20240617,194600,303660820,5960,5960,5960,5960,0
20240617,194500,303660820,5960,5960,5960,5960,0
20240617,194400,303660820,5960,5960,5960,5960,0
20240617,194300,303660820,5960,5960,5960,5960,0
20240617,194200,303660820,5960,5960,5960,5960,0
20240617,194100,303660820,5960,5960,5960,5960,0
20240617,194000,303660820,5960,5960,5960,5960,0
20240617,193900,303660820,5960,5960,5960,5960,0
20240617,193800,303660820,5960,5960,5960,5960,1838
20240617,193700,303660820,5960,5960,5960,5960,0
20240617,193600,303660820,5960,5960,5960,5960,0
20240617,193500,303660820,5960,5960,5960,5960,0
20240617,193400,303660820,5960,5960,5960,5960,0
20240617,193300,303660820,5960,5960,5960,5960,0
20240617,193200,303660820,5960,5960,5960,5960,0
20240617,193100,303660820,5960,5960,5960,5960,0
20240617,193000,303660820,5960,5960,5960,5960,0
20240617,192900,303660820,5960,5960,5960,5960,0
20240617,192800,303660820,5960,5960,5960,5960,0
20240617,192700,303660820,5960,5960,5960,5960,0
20240617,192600,303660820,5960,5960,5960,5960,0
20240617,192500,303660820,5960,5960,5960,5960,0
20240617,192400,303660820,5960,5960,5960,5960,0
20240617,192300,303660820,5960,5960,5960,5960,0
20240617,192200,303660820,5960,5960,5960,5960,0
20240617,192100,303660820,5960,5960,5960,5960,0
20240617,192000,303660820,5960,5960,5960,5960,0
20240617,191900,303660820,5960,5960,5960,5960,0
20240617,191800,303660820,5960,5960,5960,5960,0
20240617,191700,303660820,5960,5960,5960,5960,0
20240617,191600,303660820,5960,5960,5960,5960,0
20240617,191500,303660820,5960,5960,5960,5960,0
20240617,191400,303660820,5960,5960,5960,5960,0
20240617,191300,303660820,5960,5960,5960,5960,0
20240617,191200,303660820,5960,5960,5960,5960,0
20240617,191100,303660820,5960,5960,5960,5960,0
20240617,191000,303660820,5960,5960,5960,5960,0
20240617,190900,303660820,5960,5960,5960,5960,0
20240617,190800,303660820,5960,5960,5960,5960,1838
20240617,190700,303660820,5960,5960,5960,5960,0
20240617,190600,303660820,5960,5960,5960,5960,0
20240617,190500,303660820,5960,5960,5960,5960,0
20240617,190400,303660820,5960,5960,5960,5960,0
20240617,190300,303660820,5960,5960,5960,5960,0
20240617,190200,303660820,5960,5960,5960,5960,0
20240617,190100,303660820,5960,5960,5960,5960,0
20240617,190000,303660820,5960,5960,5960,5960,0
20240617,185900,303660820,5960,5960,5960,5960,0
20240617,185800,303660820,5960,5960,5960,5960,0
20240617,185700,303660820,5960,5960,5960,5960,0
20240617,185600,303660820,5960,5960,5960,5960,0
20240617,185500,303660820,5960,5960,5960,5960,0
20240617,185400,303660820,5960,5960,5960,5960,0
20240617,185300,303660820,5960,5960,5960,5960,0
20240617,185200,303660820,5960,5960,5960,5960,0
20240617,185100,303660820,5960,5960,5960,5960,0
20240617,185000,303660820,5960,5960,5960,5960,0
20240617,184900,303660820,5960,5960,5960,5960,0
20240617,184800,303660820,5960,5960,5960,5960,0
20240617,184700,303660820,5960,5960,5960,5960,0
20240617,184600,303660820,5960,5960,5960,5960,0
20240617,184500,303660820,5960,5960,5960,5960,0
20240617,184400,303660820,5960,5960,5960,5960,0
20240617,184300,303660820,5960,5960,5960,5960,0
20240617,184200,303660820,5960,5960,5960,5960,0
20240617,184100,303660820,5960,5960,5960,5960,0
20240617,184000,303660820,5960,5960,5960,5960,0
20240617,183900,303660820,5960,5960,5960,5960,0
20240617,183800,303660820,5960,5960,5960,5960,1838
20240617,183700,303660820,5960,5960,5960,5960,0
20240617,183600,303660820,5960,5960,5960,5960,0
20240617,183500,303660820,5960,5960,5960,5960,0
20240617,183400,303660820,5960,5960,5960,5960,0
20240617,183300,303660820,5960,5960,5960,5960,0
20240617,183200,303660820,5960,5960,5960,5960,0
20240617,183100,303660820,5960,5960,5960,5960,0
20240617,183000,303660820,5960,5960,5960,5960,0
20240617,182900,303660820,5960,5960,5960,5960,0
20240617,182800,303660820,5960,5960,5960,5960,0
20240617,182700,303660820,5960,5960,5960,5960,0
20240617,182600,303660820,5960,5960,5960,5960,0
20240617,182500,303660820,5960,5960,5960,5960,0
20240617,182400,303660820,5960,5960,5960,5960,0
20240617,182300,303660820,5960,5960,5960,5960,0
20240617,182200,303660820,5960,5960,5960,5960,0
20240617,182100,303660820,5960,5960,5960,5960,0
20240617,182000,303660820,5960,5960,5960,5960,0
20240617,181900,303660820,5960,5960,5960,5960,0
20240617,181800,303660820,5960,5960,5960,5960,0
20240617,181700,303660820,5960,5960,5960,5960,0
20240617,181600,303660820,5960,5960,5960,5960,0
20240617,181500,303660820,5960,5960,5960,5960,0
20240617,181400,303660820,5960,5960,5960,5960,0
20240617,181300,303660820,5960,5960,5960,5960,0
20240617,181200,303660820,5960,5960,5960,5960,0
20240617,181100,303660820,5960,5960,5960,5960,0
20240617,181000,303660820,5960,5960,5960,5960,0
20240617,180900,303660820,5960,5960,5960,5960,0
20240617,180800,303660820,5960,5960,5960,5960,1838
20240617,180700,303660820,5960,5960,5960,5960,0
20240617,180600,303660820,5960,5960,5960,5960,0
20240617,180500,303660820,5960,5960,5960,5960,0
20240617,180400,303660820,5960,5960,5960,5960,0
20240617,180300,303660820,5960,5960,5960,5960,0
20240617,180200,303660820,5960,5960,5960,5960,0
20240617,180100,303660820,5960,5960,5960,5960,0
20240617,180000,303660820,5960,5960,5960,5960,0
20240617,175900,303660820,5960,5960,5960,5960,0
20240617,175800,303660820,5960,5960,5960,5960,0
20240617,175700,303660820,5960,5960,5960,5960,0
20240617,175600,303660820,5960,5960,5960,5960,0
20240617,175500,303660820,5960,5960,5960,5960,0
20240617,175400,303660820,5960,5960,5960,5960,0
20240617,175300,303660820,5960,5960,5960,5960,0
20240617,175200,303660820,5960,5960,5960,5960,0
20240617,175100,303660820,5960,5960,5960,5960,0
20240617,175000,303660820,5960,5960,5960,5960,0
20240617,174900,303660820,5960,5960,5960,5960,0
20240617,174800,303660820,5960,5960,5960,5960,0
20240617,174700,303660820,5960,5960,5960,5960,0
20240617,174600,303660820,5960,5960,5960,5960,0
20240617,174500,303660820,5960,5960,5960,5960,0
20240617,174400,303660820,5960,5960,5960,5960,0
20240617,174300,303660820,5960,5960,5960,5960,0
20240617,174200,303660820,5960,5960,5960,5960,0
20240617,174100,303660820,5960,5960,5960,5960,0
20240617,174000,303660820,5960,5960,5960,5960,0
20240617,173900,303660820,5960,5960,5960,5960,0
20240617,173800,303660820,5960,5960,5960,5960,1838
20240617,173700,303660820,5960,5960,5960,5960,0
20240617,173600,303660820,5960,5960,5960,5960,0
20240617,173500,303660820,5960,5960,5960,5960,0
20240617,173400,303660820,5960,5960,5960,5960,0
20240617,173300,303660820,5960,5960,5960,5960,0
20240617,173200,303660820,5960,5960,5960,5960,0
20240617,173100,303660820,5960,5960,5960,5960,0
20240617,173000,303660820,5960,5960,5960,5960,0
20240617,172900,303660820,5960,5960,5960,5960,0
20240617,172800,303660820,5960,5960,5960,5960,0
20240617,172700,303660820,5960,5960,5960,5960,0
20240617,172600,303660820,5960,5960,5960,5960,0
20240617,172500,303660820,5960,5960,5960,5960,0
20240617,172400,303660820,5960,5960,5960,5960,0
20240617,172300,303660820,5960,5960,5960,5960,0
20240617,172200,303660820,5960,5960,5960,5960,0
20240617,172100,303660820,5960,5960,5960,5960,0
20240617,172000,303660820,5960,5960,5960,5960,0
20240617,171900,303660820,5960,5960,5960,5960,0
20240617,171800,303660820,5960,5960,5960,5960,0
20240617,171700,303660820,5960,5960,5960,5960,0
20240617,171600,303660820,5960,5960,5960,5960,0
20240617,171500,303660820,5960,5960,5960,5960,0
20240617,171400,303660820,5960,5960,5960,5960,0
20240617,171300,303660820,5960,5960,5960,5960,0
20240617,171200,303660820,5960,5960,5960,5960,0
20240617,171100,303660820,5960,5960,5960,5960,0
20240617,171000,303660820,5960,5960,5960,5960,0
20240617,170900,303660820,5960,5960,5960,5960,0
20240617,170800,303660820,5960,5960,5960,5960,1838
20240617,170700,303660820,5960,5960,5960,5960,0
20240617,170600,303660820,5960,5960,5960,5960,0
20240617,170500,303660820,5960,5960,5960,5960,0
20240617,170400,303660820,5960,5960,5960,5960,0
20240617,170300,303660820,5960,5960,5960,5960,0
20240617,170200,303660820,5960,5960,5960,5960,0
20240617,170100,303660820,5960,5960,5960,5960,0
20240617,170000,303660820,5960,5960,5960,5960,0
20240617,165900,303660820,5960,5960,5960,5960,0
20240617,165800,303660820,5960,5960,5960,5960,0
20240617,165700,303660820,5960,5960,5960,5960,0
20240617,165600,303660820,5960,5960,5960,5960,0
20240617,165500,303660820,5960,5960,5960,5960,0
20240617,165400,303660820,5960,5960,5960,5960,0
20240617,165300,303660820,5960,5960,5960,5960,0
20240617,165200,303660820,5960,5960,5960,5960,0
20240617,165100,303660820,5960,5960,5960,5960,0
20240617,165000,303660820,5960,5960,5960,5960,0
20240617,164900,303660820,5960,5960,5960,5960,0
20240617,164800,303660820,5960,5960,5960,5960,0
20240617,164700,303660820,5960,5960,5960,5960,0
20240617,164600,303660820,5960,5960,5960,5960,0
20240617,164500,303660820,5960,5960,5960,5960,0
20240617,164400,303660820,5960,5960,5960,5960,0
20240617,164300,303660820,5960,5960,5960,5960,0
20240617,164200,303660820,5960,5960,5960,5960,0
20240617,164100,303660820,5960,5960,5960,5960,0
20240617,164000,303660820,5960,5960,5960,5960,0
20240617,163900,303660820,5960,5960,5960,5960,0
20240617,163800,303660820,5960,5960,5960,5960,1838
20240617,163700,303660820,5960,5960,5960,5960,0
20240617,163600,303660820,5960,5960,5960,5960,0
20240617,163500,303660820,5960,5960,5960,5960,0
20240617,163400,303660820,5960,5960,5960,5960,0
20240617,163300,303660820,5960,5960,5960,5960,0
20240617,163200,303660820,5960,5960,5960,5960,0
20240617,163100,303660820,5960,5960,5960,5960,0
20240617,163000,303660820,5960,5960,5960,5960,0
20240617,162900,303660820,5960,5960,5960,5960,0
20240617,162800,303660820,5960,5960,5960,5960,0
20240617,162700,303660820,5960,5960,5960,5960,0
20240617,162600,303660820,5960,5960,5960,5960,0
20240617,162500,303660820,5960,5960,5960,5960,0
20240617,162400,303660820,5960,5960,5960,5960,0
20240617,162300,303660820,5960,5960,5960,5960,0
20240617,162200,303660820,5960,5960,5960,5960,0
20240617,162100,303660820,5960,5960,5960,5960,0
20240617,162000,303660820,5960,5960,5960,5960,0
20240617,161900,303660820,5960,5960,5960,5960,0
20240617,161800,303660820,5960,5960,5960,5960,0
20240617,161700,303660820,5960,5960,5960,5960,0
20240617,161600,303660820,5960,5960,5960,5960,0
20240617,161500,303660820,5960,5960,5960,5960,0
20240617,161400,303660820,5960,5960,5960,5960,0
20240617,161300,303660820,5960,5960,5960,5960,0
20240617,161200,303660820,5960,5960,5960,5960,0
20240617,161100,303660820,5960,5960,5960,5960,0
20240617,161000,303660820,5960,5960,5960,5960,0
20240617,160900,303660820,5960,5960,5960,5960,0
20240617,160800,303660820,5960,5960,5960,5960,1838
20240617,160700,303660820,5960,5960,5960,5960,0
20240617,160600,303660820,5960,5960,5960,5960,0
20240617,160500,303660820,5960,5960,5960,5960,0
20240617,160400,303660820,5960,5960,5960,5960,0
20240617,160300,303660820,5960,5960,5960,5960,0
20240617,160200,303660820,5960,5960,5960,5960,0
20240617,160100,303660820,5960,5960,5960,5960,0
20240617,160000,303660820,5960,5960,5960,5960,0
20240617,155900,303660820,5960,5960,5960,5960,0
20240617,155800,303660820,5960,5960,5960,5960,0
20240617,155700,303660820,5960,5960,5960,5960,0
20240617,155600,303660820,5960,5960,5960,5960,0
20240617,155500,303660820,5960,5960,5960,5960,0
20240617,155400,303660820,5960,5960,5960,5960,0
20240617,155300,303660820,5960,5960,5960,5960,0
20240617,155200,303660820,5960,5960,5960,5960,0
20240617,155100,303660820,5960,5960,5960,5960,0
20240617,155000,303660820,5960,5960,5960,5960,0
20240617,154900,303660820,5960,5960,5960,5960,0
20240617,154800,303660820,5960,5960,5960,5960,0
20240617,154700,303660820,5960,5960,5960,5960,0
20240617,154600,303660820,5960,5960,5960,5960,0
20240617,154500,303660820,5960,5960,5960,5960,0
20240617,154400,303660820,5960,5960,5960,5960,0
20240617,154300,303660820,5960,5960,5960,5960,0
20240617,154200,303660820,5960,5960,5960,5960,0
20240617,154100,303660820,5960,5960,5960,5960,0
20240617,154000,303660820,5960,5960,5960,5960,0
20240617,153900,303660820,5960,5960,5960,5960,0
20240617,153800,303660820,5960,5960,5960,5960,1838
20240617,153700,303660820,5960,5960,5960,5960,0
20240617,153600,303660820,5960,5960,5960,5960,0
20240617,153500,303660820,5960,5960,5960,5960,0
20240617,153400,303660820,5960,5960,5960,5960,0
20240617,153300,303660820,5960,5960,5960,5960,0
20240617,153200,303660820,5960,5960,5960,5960,0
20240617,153100,303660820,5960,5960,5960,5960,0
20240617,153000,303660820,5960,5960,5960,5960,1838
20240617,152900,292706340,5930,5930,5930,5930,0
20240617,152800,292706340,5930,5930,5930,5930,0
20240617,152700,292706340,5930,5930,5930,5930,0
20240617,152600,292706340,5930,5930,5930,5930,0
20240617,152500,292706340,5930,5930,5930,5930,0
20240617,152400,292706340,5930,5930,5930,5930,0
20240617,152300,292706340,5930,5930,5930,5930,0
20240617,152200,292706340,5930,5930,5930,5930,0
20240617,152100,292706340,5930,5930,5930,5930,0
20240617,152000,292706340,5930,5930,5930,5930,0
20240617,151900,292706340,5930,5890,5930,5890,46
20240617,151800,292435360,5930,5890,5930,5890,82
20240617,151700,291952310,5890,5890,5890,5890,241
20240617,151600,290532820,5930,5890,5930,5890,54
20240617,151500,290214720,5890,5910,5930,5890,191
20240617,151400,289084890,5930,5920,5930,5910,38
20240617,151300,288860260,5940,5940,5940,5940,0
20240617,151200,288860260,5940,5940,5940,5910,76
20240617,151100,288410260,5940,5920,5940,5920,32
20240617,151000,288220500,5920,5920,5920,5920,1
20240617,150900,288214580,5930,5930,5930,5930,1
20240617,150800,288208650,5890,5920,5920,5890,58
20240617,150700,287867000,5890,5940,5940,5890,3626
20240617,150600,266473040,5940,5940,5940,5940,189
20240617,150500,265350380,5940,5940,5940,5940,2
20240617,150400,265338500,5940,5940,5940,5940,0
20240617,150300,265338500,5940,5940,5940,5940,1
20240617,150200,265332560,5910,5930,5930,5910,886
20240617,150100,260081260,5940,5940,5940,5940,1
20240617,150000,260075320,5930,5940,5940,5930,100
20240617,145900,259482310,5970,5970,5970,5970,0
20240617,145800,259482310,5970,5970,5970,5970,12
20240617,145700,259410670,5970,5970,5970,5970,1
20240617,145600,259404700,5970,5970,5970,5970,0
20240617,145500,259404700,5970,5970,5970,5970,0
20240617,145400,259404700,5970,5970,5970,5970,0
20240617,145300,259404700,5970,5970,5970,5970,0
20240617,145200,259404700,5970,5970,5970,5970,0
20240617,145100,259404700,5970,5970,5970,5970,0
20240617,145000,259404700,5970,5970,5970,5970,25
20240617,144900,259255450,5970,5970,5970,5970,85
20240617,144800,258748000,5970,5970,5970,5970,88
20240617,144700,258222640,5950,5960,5960,5950,470
20240617,144600,255426110,5970,5970,5970,5970,0
20240617,144500,255426110,5970,5970,5970,5970,0
20240617,144400,255426110,5970,5970,5970,5970,12
20240617,144300,255354470,5970,5970,5970,5970,0
20240617,144200,255354470,5970,5970,5970,5970,0
20240617,144100,255354470,5970,5970,5970,5970,0
20240617,144000,255354470,5970,5970,5970,5970,0
20240617,143900,255354470,5970,5970,5970,5970,0
20240617,143800,255354470,5970,5970,5970,5970,1
20240617,143700,255348500,5980,5980,5980,5980,0
20240617,143600,255348500,5980,5980,5980,5980,48
20240617,143500,255061460,5990,5990,5990,5990,0
20240617,143400,255061460,5990,5990,5990,5990,0
20240617,143300,255061460,5990,5990,5990,5990,0
20240617,143200,255061460,5990,5990,5990,5990,0
20240617,143100,255061460,5990,5990,5990,5990,0
20240617,143000,255061460,5990,5990,5990,5990,0
20240617,142900,255061460,5990,5990,5990,5990,10
20240617,142800,255001560,5980,5980,5980,5980,69
20240617,142700,254588940,6000,6000,6000,6000,0
20240617,142600,254588940,6000,6000,6000,6000,0
20240617,142500,254588940,6000,6000,6000,6000,0
20240617,142400,254588940,6000,6000,6000,6000,0
20240617,142300,254588940,6000,6000,6000,6000,24
20240617,142200,254444940,5980,5980,5980,5980,0
20240617,142100,254444940,5980,5980,5980,5980,0
20240617,142000,254444940,5980,5980,5980,5980,50
20240617,141900,254145940,6000,6000,6000,6000,0
20240617,141800,254145940,6000,6000,6000,6000,0
20240617,141700,254145940,6000,6000,6000,6000,0
20240617,141600,254145940,6000,6000,6000,6000,0
20240617,141500,254145940,6000,6000,6000,6000,4
20240617,141400,254121940,5990,5990,5990,5990,6
20240617,141300,254086000,5960,5960,5960,5960,0
20240617,141200,254086000,5960,5960,5960,5960,100
20240617,141100,253490000,5960,5960,5960,5960,0
20240617,141000,253490000,5960,5960,5960,5960,0
20240617,140900,253490000,5960,5960,5960,5960,0
20240617,140800,253490000,5960,5960,5960,5960,0
20240617,140700,253490000,5960,5960,5960,5960,0
20240617,140600,253490000,5960,5980,5980,5960,1600
20240617,140500,243938610,6000,6000,6000,6000,3
20240617,140400,243920610,6000,6000,6000,6000,0
20240617,140300,243920610,6000,6000,6000,6000,1
20240617,140200,243914610,5980,5980,5980,5980,200
20240617,140100,242718610,5980,5980,5980,5980,0
20240617,140000,242718610,5980,5990,5990,5980,800
20240617,135900,237929370,6000,6000,6000,6000,179
20240617,135800,236855370,6010,6010,6010,6010,1
20240617,135700,236849360,6000,6000,6000,6000,0
20240617,135600,236849360,6000,6000,6000,6000,0
20240617,135500,236849360,6000,6000,6000,6000,1
20240617,135400,236843360,6030,6030,6030,6030,0
20240617,135300,236843360,6030,6030,6030,6030,0
20240617,135200,236843360,6030,6030,6030,6030,0
20240617,135100,236843360,6030,6030,6030,6030,0
20240617,135000,236843360,6030,6030,6030,6030,0
20240617,134900,236843360,6030,6030,6030,6030,0
20240617,134800,236843360,6030,6030,6030,6030,1
20240617,134700,236837330,5990,5990,5990,5990,7
20240617,134600,236795400,6030,5990,6030,5990,11
20240617,134500,236729470,6000,6010,6010,6000,168
20240617,134400,235721460,6000,6000,6000,6000,0
20240617,134300,235721460,6000,6010,6010,6000,200
20240617,134200,234521080,6030,6010,6030,6000,532
20240617,134100,231327030,6030,6030,6030,6030,0
20240617,134000,231327030,6030,6030,6030,6030,20
20240617,133900,231206430,6020,6020,6020,6020,0
20240617,133800,231206430,6020,6020,6020,6020,0
20240617,133700,231206430,6020,6020,6020,6020,99
20240617,133600,230610450,6000,6020,6020,6000,201
20240617,133500,229404430,6010,6010,6010,6010,358
20240617,133400,227252850,6000,6000,6000,6000,0
20240617,133300,227252850,6000,6000,6000,6000,118
20240617,133200,226544850,6000,6000,6000,6000,162
20240617,133100,225572850,6010,6010,6010,6010,1
20240617,133000,225566840,6000,6000,6000,6000,0
20240617,132900,225566840,6000,6000,6000,6000,1
20240617,132800,225560840,6010,6010,6010,6010,0
20240617,132700,225560840,6010,6010,6010,6010,0
20240617,132600,225560840,6010,6010,6010,6010,0
20240617,132500,225560840,6010,6010,6010,6010,0
20240617,132400,225560840,6010,6010,6010,6010,4
20240617,132300,225536800,6010,6000,6010,6000,62
20240617,132200,225164790,6000,6000,6000,6000,0
20240617,132100,225164790,6000,6000,6000,6000,0
20240617,132000,225164790,6000,6000,6000,6000,0
20240617,131900,225164790,6000,6000,6000,6000,0
20240617,131800,225164790,6000,6000,6000,6000,0
20240617,131700,225164790,6000,6000,6000,6000,0
20240617,131600,225164790,6000,5980,6000,5980,836
20240617,131500,220152790,6000,6000,6000,6000,0
20240617,131400,220152790,6000,6000,6000,6000,200
20240617,131300,218952790,6000,6000,6000,6000,0
20240617,131200,218952790,6000,5980,6000,5980,101
20240617,131100,218346810,6000,6000,6000,6000,0
20240617,131000,218346810,6000,6000,6000,6000,250
20240617,130900,216846810,6000,6000,6000,6000,0
20240617,130800,216846810,6000,6000,6000,6000,0
20240617,130700,216846810,6000,5980,6000,5980,200
20240617,130600,215647890,5980,5980,5980,5980,0
20240617,130500,215647890,5980,5980,5980,5980,0
20240617,130400,215647890,5980,5980,5980,5980,0
20240617,130300,215647890,5980,5980,5980,5980,0
20240617,130200,215647890,5980,5980,5980,5980,0
20240617,130100,215647890,5980,5980,5980,5980,0
20240617,130000,215647890,5980,5980,5980,5980,0
20240617,125900,215647890,5980,5980,5980,5980,83
20240617,125800,215151550,5980,5980,5980,5980,0
20240617,125700,215151550,5980,5980,5980,5980,0
20240617,125600,215151550,5980,5980,5980,5980,0
20240617,125500,215151550,5980,5980,5980,5980,0
20240617,125400,215151550,5980,5980,5980,5980,271
20240617,125300,213530970,5970,5970,5970,5970,0
20240617,125200,213530970,5970,5970,5970,5970,0
20240617,125100,213530970,5970,5970,5970,5970,0
20240617,125000,213530970,5970,5970,5970,5970,0
20240617,124900,213530970,5970,5970,5970,5970,0
20240617,124800,213530970,5970,5970,5970,5970,136
20240617,124700,212719050,6000,6000,6000,6000,0
20240617,124600,212719050,6000,5990,6000,5990,8
20240617,124500,212671120,5990,5990,5990,5990,1
20240617,124400,212665130,5990,5990,5990,5990,5
20240617,124300,212635180,5990,5990,5990,5990,1
20240617,124200,212629190,5970,5970,5970,5970,0
20240617,124100,212629190,5970,5970,5970,5970,0
20240617,124000,212629190,5970,5970,5970,5970,0
20240617,123900,212629190,5970,5970,5970,5970,0
20240617,123800,212629190,5970,5970,5970,5970,0
20240617,123700,212629190,5970,5970,5970,5970,0
20240617,123600,212629190,5970,5970,5970,5970,10
20240617,123500,212569490,5970,5970,5970,5970,0
20240617,123400,212569490,5970,5970,5970,5970,54
20240617,123300,212247110,5970,5970,5970,5970,0
20240617,123200,212247110,5970,5970,5970,5970,0
20240617,123100,212247110,5970,5970,5970,5970,12
20240617,123000,212175470,5970,5970,5970,5970,0
20240617,122900,212175470,5970,5970,5970,5970,0
20240617,122800,212175470,5970,5970,5970,5970,1
20240617,122700,212169500,5960,5960,5960,5960,0
20240617,122600,212169500,5960,5960,5960,5960,0
20240617,122500,212169500,5960,5960,5960,5960,1
20240617,122400,212163540,5950,5950,5950,5950,0
20240617,122300,212163540,5950,5950,5950,5950,0
20240617,122200,212163540,5950,5950,5950,5950,0
20240617,122100,212163540,5950,5950,5950,5950,5
20240617,122000,212133790,5950,5950,5950,5950,0
20240617,121900,212133790,5950,5950,5950,5950,29
20240617,121800,211961240,5950,5950,5950,5950,0
20240617,121700,211961240,5950,5940,5950,5940,4
20240617,121600,211937470,5940,5940,5940,5940,2
20240617,121500,211925590,5940,5940,5940,5940,0
20240617,121400,211925590,5940,5940,5940,5940,0
20240617,121300,211925590,5940,5940,5940,5940,0
20240617,121200,211925590,5940,5940,5940,5940,0
20240617,121100,211925590,5940,5940,5940,5940,0
20240617,121000,211925590,5940,5940,5940,5940,0
20240617,120900,211925590,5940,5940,5940,5940,0
20240617,120800,211925590,5940,5940,5940,5940,35
20240617,120700,211717690,5920,5920,5920,5920,0
20240617,120600,211717690,5920,5920,5920,5920,3
20240617,120500,211699930,5900,5900,5900,5900,0
20240617,120400,211699930,5900,5900,5900,5900,0
20240617,120300,211699930,5900,5900,5900,5900,0
20240617,120200,211699930,5900,5910,5910,5900,24
20240617,120100,211558240,5950,5950,5950,5950,0
20240617,120000,211558240,5950,5950,5950,5950,0
20240617,115900,211558240,5950,5940,5950,5940,10
20240617,115800,211498830,5910,5910,5910,5910,50
20240617,115700,211203330,5910,5910,5910,5910,3
20240617,115600,211185600,5900,5920,5920,5900,210
20240617,115500,209945570,5950,5950,5950,5950,0
20240617,115400,209945570,5950,5950,5950,5950,0
20240617,115300,209945570,5950,5950,5950,5950,0
20240617,115200,209945570,5950,5950,5950,5950,0
20240617,115100,209945570,5950,5950,5950,5950,0
20240617,115000,209945570,5950,5950,5950,5950,0
20240617,114900,209945570,5950,5950,5950,5950,0
20240617,114800,209945570,5950,5950,5950,5950,0
20240617,114700,209945570,5950,5950,5950,5950,0
20240617,114600,209945570,5950,5940,5950,5940,672
20240617,114500,205951230,5930,5930,5930,5930,0
20240617,114400,205951230,5930,5930,5930,5930,0
20240617,114300,205951230,5930,5930,5930,5930,0
20240617,114200,205951230,5930,5930,5930,5930,0
20240617,114100,205951230,5930,5930,5930,5930,20
20240617,114000,205832630,5930,5930,5930,5930,1
20240617,113900,205826700,5930,5930,5930,5930,1
20240617,113800,205820770,5930,5930,5930,5930,8
20240617,113700,205773330,5930,5930,5930,5930,0
20240617,113600,205773330,5930,5930,5930,5930,0
20240617,113500,205773330,5930,5930,5930,5930,8
20240617,113400,205725890,5900,5910,5910,5900,155
20240617,113300,204811190,5900,5900,5900,5900,0
20240617,113200,204811190,5900,5940,5940,5900,670
20240617,113100,200851880,5940,5940,5940,5940,0
20240617,113000,200851880,5940,5940,5940,5940,0
20240617,112900,200851880,5940,5940,5940,5940,0
20240617,112800,200851880,5940,5940,5940,5940,0
20240617,112700,200851880,5940,5940,5940,5940,5
20240617,112600,200822180,5950,5950,5950,5950,226
20240617,112500,199477480,5950,5950,5950,5950,1
20240617,112400,199471530,5950,5950,5950,5950,0
20240617,112300,199471530,5950,5950,5950,5950,0
20240617,112200,199471530,5950,5950,5950,5950,0
20240617,112100,199471530,5950,5950,5950,5950,0
20240617,112000,199471530,5950,5950,5950,5950,50
20240617,111900,199174030,5960,5960,5960,5960,0
20240617,111800,199174030,5960,5960,5960,5960,1
20240617,111700,199168070,5970,5970,5970,5970,0
20240617,111600,199168070,5970,5970,5970,5970,0
20240617,111500,199168070,5970,5970,5970,5970,0
20240617,111400,199168070,5970,5980,5980,5970,145
20240617,111300,198302410,5980,5980,5980,5980,0
20240617,111200,198302410,5980,5990,5990,5980,238
20240617,111100,196879100,5990,5990,5990,5990,0
20240617,111000,196879100,5990,5990,5990,5990,0
20240617,110900,196879100,5990,6000,6000,5990,13
20240617,110800,196801140,5990,6000,6000,5990,41
20240617,110700,196555330,6000,6000,6000,6000,3
20240617,110600,196537330,6040,6040,6040,6040,1
20240617,110500,196531290,6000,6000,6000,6000,0
20240617,110400,196531290,6000,6000,6000,6000,0
20240617,110300,196531290,6000,6000,6000,6000,0
20240617,110200,196531290,6000,6000,6000,6000,0
20240617,110100,196531290,6000,6000,6000,6000,0
20240617,110000,196531290,6000,6000,6000,6000,0
20240617,105900,196531290,6000,6000,6000,6000,508
20240617,105800,193483290,6050,6050,6050,6050,200
20240617,105700,192273290,6050,6050,6050,6050,0
20240617,105600,192273290,6050,6010,6050,6010,11
20240617,105500,192207100,6010,6050,6050,6010,38
20240617,105400,191977400,6050,6020,6050,6020,185
20240617,105300,190863670,6050,6030,6050,6030,732
20240617,105200,186449690,6030,6050,6050,6030,72
20240617,105100,186015510,6040,6030,6040,6030,135
20240617,105000,185201090,6040,6040,6040,6040,188
20240617,104900,184065570,6040,6040,6040,6040,1
20240617,104800,184059530,6060,6060,6060,6060,0
20240617,104700,184059530,6060,6060,6060,6060,1
20240617,104600,184053470,6060,6060,6060,6060,0
20240617,104500,184053470,6060,6060,6060,6060,0
20240617,104400,184053470,6060,6080,6080,6060,974
20240617,104300,178150910,6080,6080,6080,6080,0
20240617,104200,178150910,6080,6080,6080,6080,1
20240617,104100,178144830,6060,6060,6060,6060,0
20240617,104000,178144830,6060,6060,6090,6060,914
20240617,103900,172599130,6060,6060,6060,6030,7
20240617,103800,172556860,6040,6030,6050,6030,225
20240617,103700,171197860,6050,6050,6050,6050,120
20240617,103600,170471860,6060,6060,6060,6060,1
20240617,103500,170465800,6070,6070,6070,6070,8
20240617,103400,170417240,6070,6070,6070,6070,0
20240617,103300,170417240,6070,6070,6070,6070,100
20240617,103200,169810240,6070,6070,6070,6070,0
20240617,103100,169810240,6070,6070,6070,6070,257
20240617,103000,168250250,6060,6000,6060,6000,7041
20240617,102900,125846440,6000,6000,6000,6000,0
20240617,102800,125846440,6000,6000,6000,6000,90
20240617,102700,125306440,5990,5990,5990,5990,0
20240617,102600,125306440,5990,6000,6000,5990,499
20240617,102500,122313440,6000,6000,6000,6000,2
20240617,102400,122301440,5990,5990,5990,5990,0
20240617,102300,122301440,5990,5990,5990,5990,2
20240617,102200,122289460,6000,6000,6000,6000,0
20240617,102100,122289460,6000,6000,6000,6000,0
20240617,102000,122289460,6000,5980,6000,5980,12
20240617,101900,122217480,5980,5980,5980,5980,0
20240617,101800,122217480,5980,5980,5980,5980,0
20240617,101700,122217480,5980,5980,5980,5980,94
20240617,101600,121655360,6020,6020,6020,6020,0
20240617,101500,121655360,6020,6020,6020,6020,0
20240617,101400,121655360,6020,6020,6020,6020,0
20240617,101300,121655360,6020,6020,6020,6020,0
20240617,101200,121655360,6020,5980,6020,5980,41
20240617,101100,121410140,6020,6020,6020,6020,20
20240617,101000,121289740,6020,6020,6020,6020,0
20240617,100900,121289740,6020,5980,6020,5980,5
20240617,100800,121259800,6020,6020,6020,6020,0
20240617,100700,121259800,6020,6000,6020,6000,6
20240617,100600,121223780,5980,5980,6010,5980,260
20240617,100500,119667480,5980,5980,5980,5980,10
20240617,100400,119607680,5980,5980,5980,5980,0
20240617,100300,119607680,5980,5980,5980,5980,118
20240617,100200,118902040,6020,6020,6020,6020,50
20240617,100100,118601040,6020,6020,6020,6020,1
20240617,100000,118595020,6020,6010,6020,6010,56
20240617,095900,118258450,6010,6010,6010,6010,0
20240617,095800,118258450,6010,6010,6010,6010,0
20240617,095700,118258450,6010,6010,6010,6010,0
20240617,095600,118258450,6010,6010,6010,6010,10
20240617,095500,118198350,5980,5980,5980,5980,0
20240617,095400,118198350,5980,6000,6000,5980,282
20240617,095300,116510670,6020,5970,6020,5970,29
20240617,095200,116337490,6030,6030,6030,6030,0
20240617,095100,116337490,6030,6030,6030,6030,1
20240617,095000,116331460,6020,5970,6020,5970,1744
20240617,094900,105860820,5970,5970,5970,5970,0
20240617,094800,105860820,5970,5970,5970,5970,7
20240617,094700,105819030,5970,5970,5970,5970,0
20240617,094600,105819030,5970,5970,5970,5970,0
20240617,094500,105819030,5970,5910,5970,5910,1987
20240617,094400,94014660,5910,5910,5910,5910,375
20240617,094300,91798410,5900,5900,5900,5900,5
20240617,094200,91768910,5910,5900,5910,5900,128
20240617,094100,91012510,5910,5910,5910,5910,82
20240617,094000,90527890,5940,5920,5940,5920,2
20240617,093900,90516030,5940,5910,5940,5910,102
20240617,093800,89913170,5940,5940,5940,5900,254
20240617,093700,88414290,5910,5910,5940,5910,212
20240617,093600,87161260,5910,5930,5930,5910,55
20240617,093500,86836110,5940,5940,5940,5940,1
20240617,093400,86830170,5910,5910,5910,5910,884
20240617,093300,81605730,5940,5940,5940,5940,1
20240617,093200,81599790,5920,5920,5920,5920,43
20240617,093100,81345230,5950,5950,5950,5950,89
20240617,093000,80815680,5920,5920,5920,5920,100
20240617,092900,80223680,5920,5920,5920,5920,1
20240617,092800,80217760,5920,5920,5920,5920,0
20240617,092700,80217760,5920,5920,5920,5920,3
20240617,092600,80200000,5920,5920,5920,5920,20
20240617,092500,80081600,5970,5910,5970,5900,394
20240617,092400,77742230,5960,5920,5960,5920,49
20240617,092300,77451260,5910,5890,5910,5890,127
20240617,092200,76700970,5910,5910,5910,5910,1
20240617,092100,76695060,5880,5880,5900,5870,1006
20240617,092000,70778870,5940,5870,5940,5870,262
20240617,091900,69240270,5920,5930,5930,5920,181
20240617,091800,68168660,5940,5940,5940,5940,161
20240617,091700,67212320,5940,5950,5950,5940,12
20240617,091600,67140940,6000,6000,6000,6000,400
20240617,091500,64740940,6000,6000,6000,6000,18
20240617,091400,64632940,5960,6010,6010,5960,116
20240617,091300,63940930,6010,5990,6010,5990,30
20240617,091200,63760730,6000,6000,6000,6000,2
20240617,091100,63748730,6000,5980,6010,5970,232
20240617,091000,62362900,6020,6020,6020,6020,200
20240617,090900,61158900,6020,6020,6030,6020,203
20240617,090800,59934830,6030,6030,6030,6020,477
20240617,090700,57058540,6030,6040,6040,6020,629
20240617,090600,53270280,6040,5980,6040,5940,1243
20240617,090500,45820880,5980,5980,5980,5980,114
20240617,090400,45139160,5980,5980,5980,5930,899
20240617,090300,39795030,5980,5980,5980,5980,780
20240617,090200,35130630,5980,5980,5980,5880,926
20240617,090100,29593250,5990,5930,6000,5930,4189
20240617,090000,4643520,5930,5900,5930,5800,787