KissMeData/383800/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,212200,433366570,6930,6930,6930,6930,893
20240617,212100,433366570,6930,6930,6930,6930,0
20240617,212000,433366570,6930,6930,6930,6930,0
20240617,211900,433366570,6930,6930,6930,6930,0
20240617,211800,433366570,6930,6930,6930,6930,0
20240617,211700,433366570,6930,6930,6930,6930,0
20240617,211600,433366570,6930,6930,6930,6930,0
20240617,211500,433366570,6930,6930,6930,6930,0
20240617,211400,433366570,6930,6930,6930,6930,0
20240617,211300,433366570,6930,6930,6930,6930,0
20240617,211200,433366570,6930,6930,6930,6930,0
20240617,211100,433366570,6930,6930,6930,6930,0
20240617,211000,433366570,6930,6930,6930,6930,0
20240617,210900,433366570,6930,6930,6930,6930,0
20240617,210800,433366570,6930,6930,6930,6930,0
20240617,210700,433366570,6930,6930,6930,6930,0
20240617,210600,433366570,6930,6930,6930,6930,0
20240617,210500,433366570,6930,6930,6930,6930,0
20240617,210400,433366570,6930,6930,6930,6930,0
20240617,210300,433366570,6930,6930,6930,6930,0
20240617,210200,433366570,6930,6930,6930,6930,0
20240617,210100,433366570,6930,6930,6930,6930,0
20240617,210000,433366570,6930,6930,6930,6930,0
20240617,205900,433366570,6930,6930,6930,6930,0
20240617,205800,433366570,6930,6930,6930,6930,0
20240617,205700,433366570,6930,6930,6930,6930,0
20240617,205600,433366570,6930,6930,6930,6930,0
20240617,205500,433366570,6930,6930,6930,6930,0
20240617,205400,433366570,6930,6930,6930,6930,0
20240617,205300,433366570,6930,6930,6930,6930,0
20240617,205200,433366570,6930,6930,6930,6930,893
20240617,205100,433366570,6930,6930,6930,6930,0
20240617,205000,433366570,6930,6930,6930,6930,0
20240617,204900,433366570,6930,6930,6930,6930,0
20240617,204800,433366570,6930,6930,6930,6930,0
20240617,204700,433366570,6930,6930,6930,6930,0
20240617,204600,433366570,6930,6930,6930,6930,0
20240617,204500,433366570,6930,6930,6930,6930,0
20240617,204400,433366570,6930,6930,6930,6930,0
20240617,204300,433366570,6930,6930,6930,6930,0
20240617,204200,433366570,6930,6930,6930,6930,0
20240617,204100,433366570,6930,6930,6930,6930,0
20240617,204000,433366570,6930,6930,6930,6930,0
20240617,203900,433366570,6930,6930,6930,6930,0
20240617,203800,433366570,6930,6930,6930,6930,0
20240617,203700,433366570,6930,6930,6930,6930,0
20240617,203600,433366570,6930,6930,6930,6930,0
20240617,203500,433366570,6930,6930,6930,6930,0
20240617,203400,433366570,6930,6930,6930,6930,0
20240617,203300,433366570,6930,6930,6930,6930,0
20240617,203200,433366570,6930,6930,6930,6930,0
20240617,203100,433366570,6930,6930,6930,6930,0
20240617,203000,433366570,6930,6930,6930,6930,0
20240617,202900,433366570,6930,6930,6930,6930,0
20240617,202800,433366570,6930,6930,6930,6930,0
20240617,202700,433366570,6930,6930,6930,6930,0
20240617,202600,433366570,6930,6930,6930,6930,0
20240617,202500,433366570,6930,6930,6930,6930,0
20240617,202400,433366570,6930,6930,6930,6930,0
20240617,202300,433366570,6930,6930,6930,6930,0
20240617,202200,433366570,6930,6930,6930,6930,893
20240617,202100,433366570,6930,6930,6930,6930,0
20240617,202000,433366570,6930,6930,6930,6930,0
20240617,201900,433366570,6930,6930,6930,6930,0
20240617,201800,433366570,6930,6930,6930,6930,0
20240617,201700,433366570,6930,6930,6930,6930,0
20240617,201600,433366570,6930,6930,6930,6930,0
20240617,201500,433366570,6930,6930,6930,6930,0
20240617,201400,433366570,6930,6930,6930,6930,0
20240617,201300,433366570,6930,6930,6930,6930,0
20240617,201200,433366570,6930,6930,6930,6930,0
20240617,201100,433366570,6930,6930,6930,6930,0
20240617,201000,433366570,6930,6930,6930,6930,0
20240617,200900,433366570,6930,6930,6930,6930,0
20240617,200800,433366570,6930,6930,6930,6930,0
20240617,200700,433366570,6930,6930,6930,6930,0
20240617,200600,433366570,6930,6930,6930,6930,0
20240617,200500,433366570,6930,6930,6930,6930,0
20240617,200400,433366570,6930,6930,6930,6930,0
20240617,200300,433366570,6930,6930,6930,6930,0
20240617,200200,433366570,6930,6930,6930,6930,0
20240617,200100,433366570,6930,6930,6930,6930,0
20240617,200000,433366570,6930,6930,6930,6930,0
20240617,195900,433366570,6930,6930,6930,6930,0
20240617,195800,433366570,6930,6930,6930,6930,0
20240617,195700,433366570,6930,6930,6930,6930,0
20240617,195600,433366570,6930,6930,6930,6930,0
20240617,195500,433366570,6930,6930,6930,6930,0
20240617,195400,433366570,6930,6930,6930,6930,0
20240617,195300,433366570,6930,6930,6930,6930,0
20240617,195200,433366570,6930,6930,6930,6930,893
20240617,195100,433366570,6930,6930,6930,6930,0
20240617,195000,433366570,6930,6930,6930,6930,0
20240617,194900,433366570,6930,6930,6930,6930,0
20240617,194800,433366570,6930,6930,6930,6930,0
20240617,194700,433366570,6930,6930,6930,6930,0
20240617,194600,433366570,6930,6930,6930,6930,0
20240617,194500,433366570,6930,6930,6930,6930,0
20240617,194400,433366570,6930,6930,6930,6930,0
20240617,194300,433366570,6930,6930,6930,6930,0
20240617,194200,433366570,6930,6930,6930,6930,0
20240617,194100,433366570,6930,6930,6930,6930,0
20240617,194000,433366570,6930,6930,6930,6930,0
20240617,193900,433366570,6930,6930,6930,6930,0
20240617,193800,433366570,6930,6930,6930,6930,0
20240617,193700,433366570,6930,6930,6930,6930,0
20240617,193600,433366570,6930,6930,6930,6930,0
20240617,193500,433366570,6930,6930,6930,6930,0
20240617,193400,433366570,6930,6930,6930,6930,0
20240617,193300,433366570,6930,6930,6930,6930,0
20240617,193200,433366570,6930,6930,6930,6930,0
20240617,193100,433366570,6930,6930,6930,6930,0
20240617,193000,433366570,6930,6930,6930,6930,0
20240617,192900,433366570,6930,6930,6930,6930,0
20240617,192800,433366570,6930,6930,6930,6930,0
20240617,192700,433366570,6930,6930,6930,6930,0
20240617,192600,433366570,6930,6930,6930,6930,0
20240617,192500,433366570,6930,6930,6930,6930,0
20240617,192400,433366570,6930,6930,6930,6930,0
20240617,192300,433366570,6930,6930,6930,6930,0
20240617,192200,433366570,6930,6930,6930,6930,893
20240617,192100,433366570,6930,6930,6930,6930,0
20240617,192000,433366570,6930,6930,6930,6930,0
20240617,191900,433366570,6930,6930,6930,6930,0
20240617,191800,433366570,6930,6930,6930,6930,0
20240617,191700,433366570,6930,6930,6930,6930,0
20240617,191600,433366570,6930,6930,6930,6930,0
20240617,191500,433366570,6930,6930,6930,6930,0
20240617,191400,433366570,6930,6930,6930,6930,0
20240617,191300,433366570,6930,6930,6930,6930,0
20240617,191200,433366570,6930,6930,6930,6930,0
20240617,191100,433366570,6930,6930,6930,6930,0
20240617,191000,433366570,6930,6930,6930,6930,0
20240617,190900,433366570,6930,6930,6930,6930,0
20240617,190800,433366570,6930,6930,6930,6930,0
20240617,190700,433366570,6930,6930,6930,6930,0
20240617,190600,433366570,6930,6930,6930,6930,0
20240617,190500,433366570,6930,6930,6930,6930,0
20240617,190400,433366570,6930,6930,6930,6930,0
20240617,190300,433366570,6930,6930,6930,6930,0
20240617,190200,433366570,6930,6930,6930,6930,0
20240617,190100,433366570,6930,6930,6930,6930,0
20240617,190000,433366570,6930,6930,6930,6930,0
20240617,185900,433366570,6930,6930,6930,6930,0
20240617,185800,433366570,6930,6930,6930,6930,0
20240617,185700,433366570,6930,6930,6930,6930,0
20240617,185600,433366570,6930,6930,6930,6930,0
20240617,185500,433366570,6930,6930,6930,6930,0
20240617,185400,433366570,6930,6930,6930,6930,0
20240617,185300,433366570,6930,6930,6930,6930,0
20240617,185200,433366570,6930,6930,6930,6930,893
20240617,185100,433366570,6930,6930,6930,6930,0
20240617,185000,433366570,6930,6930,6930,6930,0
20240617,184900,433366570,6930,6930,6930,6930,0
20240617,184800,433366570,6930,6930,6930,6930,0
20240617,184700,433366570,6930,6930,6930,6930,0
20240617,184600,433366570,6930,6930,6930,6930,0
20240617,184500,433366570,6930,6930,6930,6930,0
20240617,184400,433366570,6930,6930,6930,6930,0
20240617,184300,433366570,6930,6930,6930,6930,0
20240617,184200,433366570,6930,6930,6930,6930,0
20240617,184100,433366570,6930,6930,6930,6930,0
20240617,184000,433366570,6930,6930,6930,6930,0
20240617,183900,433366570,6930,6930,6930,6930,0
20240617,183800,433366570,6930,6930,6930,6930,0
20240617,183700,433366570,6930,6930,6930,6930,0
20240617,183600,433366570,6930,6930,6930,6930,0
20240617,183500,433366570,6930,6930,6930,6930,0
20240617,183400,433366570,6930,6930,6930,6930,0
20240617,183300,433366570,6930,6930,6930,6930,0
20240617,183200,433366570,6930,6930,6930,6930,0
20240617,183100,433366570,6930,6930,6930,6930,0
20240617,183000,433366570,6930,6930,6930,6930,0
20240617,182900,433366570,6930,6930,6930,6930,0
20240617,182800,433366570,6930,6930,6930,6930,0
20240617,182700,433366570,6930,6930,6930,6930,0
20240617,182600,433366570,6930,6930,6930,6930,0
20240617,182500,433366570,6930,6930,6930,6930,0
20240617,182400,433366570,6930,6930,6930,6930,0
20240617,182300,433366570,6930,6930,6930,6930,0
20240617,182200,433366570,6930,6930,6930,6930,893
20240617,182100,433366570,6930,6930,6930,6930,0
20240617,182000,433366570,6930,6930,6930,6930,0
20240617,181900,433366570,6930,6930,6930,6930,0
20240617,181800,433366570,6930,6930,6930,6930,0
20240617,181700,433366570,6930,6930,6930,6930,0
20240617,181600,433366570,6930,6930,6930,6930,0
20240617,181500,433366570,6930,6930,6930,6930,0
20240617,181400,433366570,6930,6930,6930,6930,0
20240617,181300,433366570,6930,6930,6930,6930,0
20240617,181200,433366570,6930,6930,6930,6930,0
20240617,181100,433366570,6930,6930,6930,6930,0
20240617,181000,433366570,6930,6930,6930,6930,0
20240617,180900,433366570,6930,6930,6930,6930,0
20240617,180800,433366570,6930,6930,6930,6930,0
20240617,180700,433366570,6930,6930,6930,6930,0
20240617,180600,433366570,6930,6930,6930,6930,0
20240617,180500,433366570,6930,6930,6930,6930,0
20240617,180400,433366570,6930,6930,6930,6930,0
20240617,180300,433366570,6930,6930,6930,6930,0
20240617,180200,433366570,6930,6930,6930,6930,0
20240617,180100,433366570,6930,6930,6930,6930,0
20240617,180000,433366570,6930,6930,6930,6930,0
20240617,175900,433366570,6930,6930,6930,6930,0
20240617,175800,433366570,6930,6930,6930,6930,0
20240617,175700,433366570,6930,6930,6930,6930,0
20240617,175600,433366570,6930,6930,6930,6930,0
20240617,175500,433366570,6930,6930,6930,6930,0
20240617,175400,433366570,6930,6930,6930,6930,0
20240617,175300,433366570,6930,6930,6930,6930,0
20240617,175200,433366570,6930,6930,6930,6930,893
20240617,175100,433366570,6930,6930,6930,6930,0
20240617,175000,433366570,6930,6930,6930,6930,0
20240617,174900,433366570,6930,6930,6930,6930,0
20240617,174800,433366570,6930,6930,6930,6930,0
20240617,174700,433366570,6930,6930,6930,6930,0
20240617,174600,433366570,6930,6930,6930,6930,0
20240617,174500,433366570,6930,6930,6930,6930,0
20240617,174400,433366570,6930,6930,6930,6930,0
20240617,174300,433366570,6930,6930,6930,6930,0
20240617,174200,433366570,6930,6930,6930,6930,0
20240617,174100,433366570,6930,6930,6930,6930,0
20240617,174000,433366570,6930,6930,6930,6930,0
20240617,173900,433366570,6930,6930,6930,6930,0
20240617,173800,433366570,6930,6930,6930,6930,0
20240617,173700,433366570,6930,6930,6930,6930,0
20240617,173600,433366570,6930,6930,6930,6930,0
20240617,173500,433366570,6930,6930,6930,6930,0
20240617,173400,433366570,6930,6930,6930,6930,0
20240617,173300,433366570,6930,6930,6930,6930,0
20240617,173200,433366570,6930,6930,6930,6930,0
20240617,173100,433366570,6930,6930,6930,6930,0
20240617,173000,433366570,6930,6930,6930,6930,0
20240617,172900,433366570,6930,6930,6930,6930,0
20240617,172800,433366570,6930,6930,6930,6930,0
20240617,172700,433366570,6930,6930,6930,6930,0
20240617,172600,433366570,6930,6930,6930,6930,0
20240617,172500,433366570,6930,6930,6930,6930,0
20240617,172400,433366570,6930,6930,6930,6930,0
20240617,172300,433366570,6930,6930,6930,6930,0
20240617,172200,433366570,6930,6930,6930,6930,893
20240617,172100,433366570,6930,6930,6930,6930,0
20240617,172000,433366570,6930,6930,6930,6930,0
20240617,171900,433366570,6930,6930,6930,6930,0
20240617,171800,433366570,6930,6930,6930,6930,0
20240617,171700,433366570,6930,6930,6930,6930,0
20240617,171600,433366570,6930,6930,6930,6930,0
20240617,171500,433366570,6930,6930,6930,6930,0
20240617,171400,433366570,6930,6930,6930,6930,0
20240617,171300,433366570,6930,6930,6930,6930,0
20240617,171200,433366570,6930,6930,6930,6930,0
20240617,171100,433366570,6930,6930,6930,6930,0
20240617,171000,433366570,6930,6930,6930,6930,0
20240617,170900,433366570,6930,6930,6930,6930,0
20240617,170800,433366570,6930,6930,6930,6930,0
20240617,170700,433366570,6930,6930,6930,6930,0
20240617,170600,433366570,6930,6930,6930,6930,0
20240617,170500,433366570,6930,6930,6930,6930,0
20240617,170400,433366570,6930,6930,6930,6930,0
20240617,170300,433366570,6930,6930,6930,6930,0
20240617,170200,433366570,6930,6930,6930,6930,0
20240617,170100,433366570,6930,6930,6930,6930,0
20240617,170000,433366570,6930,6930,6930,6930,0
20240617,165900,433366570,6930,6930,6930,6930,0
20240617,165800,433366570,6930,6930,6930,6930,0
20240617,165700,433366570,6930,6930,6930,6930,0
20240617,165600,433366570,6930,6930,6930,6930,0
20240617,165500,433366570,6930,6930,6930,6930,0
20240617,165400,433366570,6930,6930,6930,6930,0
20240617,165300,433366570,6930,6930,6930,6930,0
20240617,165200,433366570,6930,6930,6930,6930,893
20240617,165100,433366570,6930,6930,6930,6930,0
20240617,165000,433366570,6930,6930,6930,6930,0
20240617,164900,433366570,6930,6930,6930,6930,0
20240617,164800,433366570,6930,6930,6930,6930,0
20240617,164700,433366570,6930,6930,6930,6930,0
20240617,164600,433366570,6930,6930,6930,6930,0
20240617,164500,433366570,6930,6930,6930,6930,0
20240617,164400,433366570,6930,6930,6930,6930,0
20240617,164300,433366570,6930,6930,6930,6930,0
20240617,164200,433366570,6930,6930,6930,6930,0
20240617,164100,433366570,6930,6930,6930,6930,0
20240617,164000,433366570,6930,6930,6930,6930,0
20240617,163900,433366570,6930,6930,6930,6930,0
20240617,163800,433366570,6930,6930,6930,6930,0
20240617,163700,433366570,6930,6930,6930,6930,0
20240617,163600,433366570,6930,6930,6930,6930,0
20240617,163500,433366570,6930,6930,6930,6930,0
20240617,163400,433366570,6930,6930,6930,6930,0
20240617,163300,433366570,6930,6930,6930,6930,0
20240617,163200,433366570,6930,6930,6930,6930,0
20240617,163100,433366570,6930,6930,6930,6930,0
20240617,163000,433366570,6930,6930,6930,6930,0
20240617,162900,433366570,6930,6930,6930,6930,0
20240617,162800,433366570,6930,6930,6930,6930,0
20240617,162700,433366570,6930,6930,6930,6930,0
20240617,162600,433366570,6930,6930,6930,6930,0
20240617,162500,433366570,6930,6930,6930,6930,0
20240617,162400,433366570,6930,6930,6930,6930,0
20240617,162300,433366570,6930,6930,6930,6930,0
20240617,162200,433366570,6930,6930,6930,6930,893
20240617,162100,433366570,6930,6930,6930,6930,0
20240617,162000,433366570,6930,6930,6930,6930,0
20240617,161900,433366570,6930,6930,6930,6930,0
20240617,161800,433366570,6930,6930,6930,6930,0
20240617,161700,433366570,6930,6930,6930,6930,0
20240617,161600,433366570,6930,6930,6930,6930,0
20240617,161500,433366570,6930,6930,6930,6930,0
20240617,161400,433366570,6930,6930,6930,6930,0
20240617,161300,433366570,6930,6930,6930,6930,0
20240617,161200,433366570,6930,6930,6930,6930,0
20240617,161100,433366570,6930,6930,6930,6930,0
20240617,161000,433366570,6930,6930,6930,6930,0
20240617,160900,433366570,6930,6930,6930,6930,0
20240617,160800,433366570,6930,6930,6930,6930,0
20240617,160700,433366570,6930,6930,6930,6930,0
20240617,160600,433366570,6930,6930,6930,6930,0
20240617,160500,433366570,6930,6930,6930,6930,0
20240617,160400,433366570,6930,6930,6930,6930,0
20240617,160300,433366570,6930,6930,6930,6930,0
20240617,160200,433366570,6930,6930,6930,6930,0
20240617,160100,433366570,6930,6930,6930,6930,0
20240617,160000,433366570,6930,6930,6930,6930,0
20240617,155900,433366570,6930,6930,6930,6930,0
20240617,155800,433366570,6930,6930,6930,6930,0
20240617,155700,433366570,6930,6930,6930,6930,0
20240617,155600,433366570,6930,6930,6930,6930,0
20240617,155500,433366570,6930,6930,6930,6930,0
20240617,155400,433366570,6930,6930,6930,6930,0
20240617,155300,433366570,6930,6930,6930,6930,0
20240617,155200,433366570,6930,6930,6930,6930,893
20240617,155100,433366570,6930,6930,6930,6930,0
20240617,155000,433366570,6930,6930,6930,6930,0
20240617,154900,433366570,6930,6930,6930,6930,0
20240617,154800,433366570,6930,6930,6930,6930,0
20240617,154700,433366570,6930,6930,6930,6930,0
20240617,154600,433366570,6930,6930,6930,6930,0
20240617,154500,433366570,6930,6930,6930,6930,0
20240617,154400,433366570,6930,6930,6930,6930,0
20240617,154300,433366570,6930,6930,6930,6930,0
20240617,154200,433366570,6930,6930,6930,6930,0
20240617,154100,433366570,6930,6930,6930,6930,0
20240617,154000,433366570,6930,6930,6930,6930,0
20240617,153900,433366570,6930,6930,6930,6930,0
20240617,153800,433366570,6930,6930,6930,6930,0
20240617,153700,433366570,6930,6930,6930,6930,0
20240617,153600,433366570,6930,6930,6930,6930,0
20240617,153500,433366570,6930,6930,6930,6930,0
20240617,153400,433366570,6930,6930,6930,6930,0
20240617,153300,433366570,6930,6930,6930,6930,0
20240617,153200,433366570,6930,6930,6930,6930,0
20240617,153100,433366570,6930,6930,6930,6930,0
20240617,153000,433366570,6930,6930,6930,6930,893
20240617,152900,427178080,6930,6930,6930,6930,0
20240617,152800,427178080,6930,6930,6930,6930,0
20240617,152700,427178080,6930,6930,6930,6930,0
20240617,152600,427178080,6930,6930,6930,6930,0
20240617,152500,427178080,6930,6930,6930,6930,0
20240617,152400,427178080,6930,6930,6930,6930,0
20240617,152300,427178080,6930,6930,6930,6930,0
20240617,152200,427178080,6930,6930,6930,6930,0
20240617,152100,427178080,6930,6930,6930,6930,0
20240617,152000,427178080,6930,6930,6930,6930,0
20240617,151900,427178080,6930,6910,6930,6910,1113
20240617,151800,419477950,6910,6910,6910,6910,3
20240617,151700,419457220,6910,6900,6910,6900,2
20240617,151600,419443410,6910,6910,6910,6910,0
20240617,151500,419443410,6910,6910,6910,6910,0
20240617,151400,419443410,6910,6910,6910,6900,285
20240617,151300,417475770,6920,6920,6930,6910,454
20240617,151200,414333830,6920,6920,6920,6920,20
20240617,151100,414195430,6920,6930,6930,6920,436
20240617,151000,411176960,6930,6930,6930,6900,1423
20240617,150900,401336540,6930,6920,6930,6920,237
20240617,150800,399695460,6920,6920,6920,6920,0
20240617,150700,399695460,6920,6920,6920,6920,0
20240617,150600,399695460,6920,6920,6930,6920,4
20240617,150500,399667770,6930,6930,6930,6930,0
20240617,150400,399667770,6930,6930,6930,6930,0
20240617,150300,399667770,6930,6930,6930,6930,1054
20240617,150200,392363550,6930,6930,6930,6930,1
20240617,150100,392356620,6930,6940,6940,6930,4589
20240617,150000,360509770,6950,6950,6950,6950,132
20240617,145900,359592370,6940,6950,6950,6940,469
20240617,145800,356332930,6950,6950,6950,6950,262
20240617,145700,354512030,6950,6950,6950,6940,869
20240617,145600,348472580,6940,6950,6950,6940,310
20240617,145500,346318090,6950,6950,6950,6940,326
20240617,145400,344052800,6950,6950,6950,6940,287
20240617,145300,342058230,6950,6950,6950,6940,269
20240617,145200,340188730,6950,6950,6950,6940,329
20240617,145100,337902680,6950,6940,6950,6940,672
20240617,145000,333235880,6950,6950,6950,6950,388
20240617,144900,330539280,6950,6950,6950,6950,261
20240617,144800,328725330,6950,6950,6950,6950,259
20240617,144700,326925280,6950,6940,6950,6940,260
20240617,144600,325118290,6950,6940,6950,6940,324
20240617,144500,322867110,6950,6950,6950,6940,279
20240617,144400,320928260,6950,6950,6950,6950,261
20240617,144300,319114310,6950,6940,6950,6940,476
20240617,144200,315808270,6950,6940,6950,6940,291
20240617,144100,313786080,6940,6940,6940,6940,389
20240617,144000,311086420,6940,6940,6940,6940,261
20240617,143900,309275080,6950,6950,6950,6950,368
20240617,143800,306717480,6950,6950,6950,6940,281
20240617,143700,304764720,6950,6950,6950,6950,259
20240617,143600,302964670,6930,6930,6950,6930,496
20240617,143500,299524500,6940,6940,6940,6930,1034
20240617,143400,292354720,6940,6940,6950,6940,292
20240617,143300,290326950,6940,6940,6940,6940,132
20240617,143200,289410870,6940,6940,6940,6940,654
20240617,143100,284872110,6940,6940,6940,6940,266
20240617,143000,283026070,6940,6940,6950,6940,509
20240617,142900,279492310,6950,6940,6950,6940,362
20240617,142800,276977410,6950,6940,6950,6940,136
20240617,142700,276032280,6940,6940,6950,6930,468
20240617,142600,272783210,6940,6940,6950,6930,515
20240617,142500,269207830,6940,6930,6940,6930,633
20240617,142400,264816070,6930,6930,6930,6920,552
20240617,142300,260990730,6930,6920,6930,6910,492
20240617,142200,257584480,6920,6910,6920,6910,242
20240617,142100,255911240,6920,6900,6920,6900,246
20240617,142000,254212530,6900,6890,6910,6890,267
20240617,141900,252370250,6890,6890,6890,6890,8
20240617,141800,252315130,6890,6900,6900,6890,8
20240617,141700,252259990,6890,6890,6890,6890,29
20240617,141600,252060180,6890,6900,6900,6890,10
20240617,141500,251991260,6890,6890,6890,6890,2
20240617,141400,251977480,6890,6890,6890,6890,95
20240617,141300,251322930,6900,6900,6900,6900,2
20240617,141200,251309130,6890,6890,6890,6890,2
20240617,141100,251295350,6890,6890,6900,6890,109
20240617,141000,250544310,6890,6890,6890,6890,8
20240617,140900,250489190,6890,6890,6900,6890,239
20240617,140800,248842450,6890,6890,6890,6890,0
20240617,140700,248842450,6890,6900,6900,6890,4
20240617,140600,248814870,6890,6890,6890,6890,1
20240617,140500,248807980,6890,6890,6890,6890,2
20240617,140400,248794200,6900,6900,6900,6900,2
20240617,140300,248780400,6890,6890,6890,6890,2
20240617,140200,248766620,6900,6900,6900,6900,4
20240617,140100,248739020,6890,6900,6900,6890,4
20240617,140000,248711440,6900,6890,6900,6890,9
20240617,135900,248649410,6890,6900,6900,6890,52
20240617,135800,248290630,6900,6900,6900,6900,2
20240617,135700,248276830,6890,6890,6890,6890,2
20240617,135600,248263050,6890,6900,6900,6890,93
20240617,135500,247622260,6890,6890,6890,6890,2
20240617,135400,247608480,6890,6890,6890,6890,0
20240617,135300,247608480,6890,6900,6900,6890,4
20240617,135200,247580900,6890,6890,6890,6890,2
20240617,135100,247567120,6900,6900,6900,6900,3
20240617,135000,247546420,6900,6890,6900,6890,1005
20240617,134900,240612010,6890,6890,6900,6890,20
20240617,134800,240474090,6890,6900,6900,6890,43
20240617,134700,240177620,6890,6900,6900,6890,129
20240617,134600,239288790,6890,6890,6890,6890,12
20240617,134500,239206110,6890,6890,6900,6890,9
20240617,134400,239144080,6890,6890,6890,6890,54
20240617,134300,238772020,6890,6890,6890,6890,0
20240617,134200,238772020,6890,6880,6890,6880,7
20240617,134100,238723810,6890,6890,6890,6890,0
20240617,134000,238723810,6890,6890,6890,6890,310
20240617,133900,236587910,6890,6880,6890,6880,19
20240617,133800,236457180,6890,6880,6890,6880,38
20240617,133700,236195620,6880,6880,6880,6880,6
20240617,133600,236154340,6890,6890,6890,6870,4
20240617,133500,236126800,6890,6870,6890,6870,32
20240617,133400,235906600,6880,6890,6890,6880,32
20240617,133300,235686400,6890,6890,6890,6870,2515
20240617,133200,218391050,6890,6890,6890,6890,104
20240617,133100,217674490,6900,6890,6900,6890,8
20240617,133000,217619350,6890,6890,6890,6890,8
20240617,132900,217564230,6890,6890,6900,6890,90
20240617,132800,216944100,6890,6890,6890,6890,7
20240617,132700,216895870,6890,6890,6900,6890,112
20240617,132600,216124160,6890,6880,6890,6880,28
20240617,132500,215931250,6890,6890,6890,6890,139
20240617,132400,214973540,6890,6880,6890,6880,10
20240617,132300,214904710,6880,6880,6880,6880,2
20240617,132200,214890950,6890,6890,6890,6890,3
20240617,132100,214870280,6890,6880,6890,6880,3
20240617,132000,214849630,6890,6880,6890,6880,5
20240617,131900,214815200,6890,6890,6890,6890,122
20240617,131800,213974620,6890,6880,6890,6880,5
20240617,131700,213940190,6890,6890,6890,6890,54
20240617,131600,213568130,6890,6880,6890,6880,8
20240617,131500,213513040,6890,6890,6890,6890,0
20240617,131400,213513040,6890,6890,6890,6880,6
20240617,131300,213471720,6880,6880,6880,6880,0
20240617,131200,213471720,6880,6890,6890,6880,5
20240617,131100,213437290,6890,6890,6890,6890,3
20240617,131000,213416620,6890,6880,6890,6880,3
20240617,130900,213395970,6890,6890,6890,6890,2
20240617,130800,213382190,6890,6880,6890,6880,3
20240617,130700,213361540,6890,6890,6890,6890,18
20240617,130600,213237520,6880,6880,6890,6880,4
20240617,130500,213209990,6890,6890,6890,6890,2
20240617,130400,213196210,6890,6890,6890,6890,29
20240617,130300,212996400,6890,6900,6900,6890,98
20240617,130200,212321080,6890,6890,6890,6890,7
20240617,130100,212272850,6890,6890,6890,6890,6
20240617,130000,212231510,6900,6890,6900,6890,4
20240617,125900,212203930,6890,6880,6890,6880,104
20240617,125800,211487390,6890,6880,6890,6880,266
20240617,125700,209656550,6890,6890,6890,6880,631
20240617,125600,205308980,6890,6890,6900,6890,505
20240617,125500,201829490,6890,6890,6890,6890,2
20240617,125400,201815710,6900,6900,6900,6900,11
20240617,125300,201739810,6900,6890,6900,6890,5
20240617,125200,201705340,6900,6900,6900,6890,40
20240617,125100,201429640,6890,6890,6890,6890,22
20240617,125000,201278060,6890,6890,6890,6890,0
20240617,124900,201278060,6890,6900,6900,6890,13
20240617,124800,201188380,6890,6890,6890,6890,3
20240617,124700,201167710,6900,6890,6900,6890,5
20240617,124600,201133240,6890,6890,6890,6890,3
20240617,124500,201112570,6900,6890,6900,6890,211
20240617,124400,199658490,6890,6890,6890,6890,6
20240617,124300,199617150,6900,6900,6900,6900,10
20240617,124200,199548150,6890,6890,6890,6890,2
20240617,124100,199534370,6900,6900,6900,6900,36
20240617,124000,199285970,6900,6890,6900,6890,6
20240617,123900,199244600,6890,6890,6890,6890,119
20240617,123800,198424690,6900,6890,6900,6890,131
20240617,123700,197520820,6890,6890,6890,6890,2
20240617,123600,197507040,6890,6880,6890,6880,826
20240617,123500,191815920,6890,6890,6890,6890,0
20240617,123400,191815920,6890,6890,6890,6880,91
20240617,123300,191189500,6890,6890,6890,6890,0
20240617,123200,191189500,6890,6890,6890,6880,7
20240617,123100,191141290,6890,6880,6890,6880,3
20240617,123000,191120640,6890,6890,6890,6890,0
20240617,122900,191120640,6890,6880,6890,6880,5
20240617,122800,191086210,6890,6880,6890,6880,3
20240617,122700,191065560,6890,6880,6890,6880,17
20240617,122600,190948450,6890,6880,6890,6880,2
20240617,122500,190934680,6890,6880,6890,6880,49
20240617,122400,190597090,6890,6890,6890,6890,0
20240617,122300,190597090,6890,6890,6890,6880,197
20240617,122200,189239780,6890,6890,6890,6890,0
20240617,122100,189239780,6890,6880,6890,6880,49
20240617,122000,188902510,6890,6880,6890,6880,61
20240617,121900,188482290,6890,6880,6890,6880,51
20240617,121800,188131270,6890,6880,6890,6880,77
20240617,121700,187600750,6890,6880,6890,6880,291
20240617,121600,185597890,6890,6880,6890,6880,112
20240617,121500,184826760,6880,6880,6890,6880,49
20240617,121400,184489540,6890,6880,6890,6880,145
20240617,121300,183490510,6880,6880,6880,6880,40
20240617,121200,183215310,6880,6890,6890,6880,5
20240617,121100,183180880,6890,6890,6890,6890,642
20240617,121000,178757500,6890,6900,6900,6890,45
20240617,120900,178447030,6890,6890,6890,6890,153
20240617,120800,177392860,6890,6890,6890,6890,42
20240617,120700,177103480,6900,6890,6900,6890,236
20240617,120600,175477100,6890,6890,6890,6890,4
20240617,120500,175449540,6890,6900,6900,6890,15
20240617,120400,175346090,6890,6890,6890,6890,38
20240617,120300,175084270,6900,6890,6900,6890,14
20240617,120200,174987700,6890,6890,6890,6890,38
20240617,120100,174725880,6900,6900,6900,6900,18
20240617,120000,174601680,6890,6890,6890,6890,4
20240617,115900,174574120,6890,6890,6890,6890,74
20240617,115800,174064260,6900,6890,6900,6890,45
20240617,115700,173754100,6890,6890,6890,6890,2
20240617,115600,173740320,6890,6890,6900,6890,62
20240617,115500,173313030,6900,6890,6900,6890,10
20240617,115400,173244080,6890,6900,6900,6890,37
20240617,115300,172989120,6900,6900,6900,6890,9
20240617,115200,172927040,6900,6900,6900,6900,2
20240617,115100,172913240,6900,6890,6900,6890,14
20240617,115000,172816700,6900,6900,6900,6900,2
20240617,114900,172802900,6890,6890,6890,6890,2
20240617,114800,172789120,6900,6900,6900,6900,16
20240617,114700,172678720,6900,6890,6900,6890,117
20240617,114600,171871440,6900,6900,6900,6900,0
20240617,114500,171871440,6900,6890,6900,6890,101
20240617,114400,171175360,6890,6890,6890,6890,11
20240617,114300,171099570,6890,6890,6900,6890,22
20240617,114200,170947810,6890,6890,6890,6890,2
20240617,114100,170934030,6900,6900,6900,6900,2
20240617,114000,170920230,6890,6890,6890,6890,9
20240617,113900,170858220,6900,6900,6900,6900,20
20240617,113800,170720220,6890,6890,6890,6890,2
20240617,113700,170706440,6900,6900,6900,6900,110
20240617,113600,169947440,6900,6890,6900,6890,5
20240617,113500,169912960,6890,6890,6900,6890,201
20240617,113400,168527110,6890,6890,6900,6890,572
20240617,113300,164586010,6900,6900,6900,6900,9
20240617,113200,164523910,6890,6890,6900,6890,14
20240617,113100,164427430,6890,6900,6900,6890,47
20240617,113000,164103500,6900,6900,6900,6890,47
20240617,112900,163779560,6890,6890,6890,6890,6
20240617,112800,163738220,6890,6900,6900,6890,14
20240617,112700,163641640,6900,6900,6900,6900,4
20240617,112600,163614040,6890,6900,6900,6890,22
20240617,112500,163462260,6900,6890,6900,6890,48
20240617,112400,163131430,6900,6900,6900,6900,2
20240617,112300,163117630,6900,6890,6900,6890,120
20240617,112200,162290650,6900,6900,6900,6900,4
20240617,112100,162263050,6900,6890,6900,6890,4
20240617,112000,162235470,6890,6890,6890,6890,0
20240617,111900,162235470,6890,6900,6900,6890,7
20240617,111800,162187210,6900,6900,6900,6900,9
20240617,111700,162125110,6890,6890,6890,6890,2
20240617,111600,162111330,6890,6890,6890,6890,0
20240617,111500,162111330,6890,6890,6890,6890,3
20240617,111400,162090660,6900,6900,6900,6900,33
20240617,111300,161862960,6890,6890,6890,6890,2
20240617,111200,161849180,6890,6900,6910,6890,479
20240617,111100,158543600,6900,6900,6900,6900,2
20240617,111000,158529800,6900,6900,6900,6900,2
20240617,110900,158516000,6900,6900,6900,6900,0
20240617,110800,158516000,6900,6900,6900,6900,2
20240617,110700,158502200,6900,6900,6900,6900,0
20240617,110600,158502200,6900,6900,6900,6900,2
20240617,110500,158488400,6900,6910,6910,6900,10
20240617,110400,158419310,6900,6900,6900,6900,2
20240617,110300,158405510,6910,6910,6910,6910,10
20240617,110200,158336410,6900,6900,6900,6900,2
20240617,110100,158322610,6910,6910,6910,6910,8
20240617,110000,158267330,6900,6900,6900,6900,2
20240617,105900,158253530,6910,6910,6910,6910,0
20240617,105800,158253530,6910,6900,6910,6900,34
20240617,105700,158018610,6900,6900,6900,6900,205
20240617,105600,156604110,6900,6910,6910,6900,188
20240617,105500,155305050,6900,6900,6900,6900,2
20240617,105400,155291250,6900,6900,6910,6900,239
20240617,105300,153641780,6900,6900,6900,6900,2
20240617,105200,153627980,6900,6900,6900,6900,39
20240617,105100,153358880,6910,6900,6910,6900,11
20240617,105000,153282890,6910,6910,6910,6910,0
20240617,104900,153282890,6910,6890,6910,6890,102
20240617,104800,152578840,6890,6890,6890,6890,0
20240617,104700,152578840,6890,6900,6900,6890,492
20240617,104600,149184060,6900,6900,6900,6900,0
20240617,104500,149184060,6900,6900,6900,6900,3
20240617,104400,149163360,6910,6910,6910,6910,16
20240617,104300,149052800,6900,6900,6900,6900,2
20240617,104200,149039000,6900,6900,6910,6900,379
20240617,104100,146423360,6900,6900,6900,6900,2
20240617,104000,146409560,6910,6910,6910,6910,54
20240617,103900,146036420,6900,6900,6900,6900,2
20240617,103800,146022620,6900,6900,6910,6900,774
20240617,103700,140679200,6900,6900,6900,6900,2
20240617,103600,140665400,6900,6900,6900,6900,2
20240617,103500,140651600,6900,6900,6910,6900,40
20240617,103400,140375520,6900,6900,6900,6900,2
20240617,103300,140361720,6900,6900,6900,6900,0
20240617,103200,140361720,6900,6900,6900,6900,21
20240617,103100,140216820,6910,6910,6910,6910,16
20240617,103000,140106260,6900,6900,6900,6900,26
20240617,102900,139926860,6910,6910,6910,6910,18
20240617,102800,139802480,6900,6900,6900,6900,26
20240617,102700,139623080,6900,6900,6900,6900,44
20240617,102600,139319480,6900,6900,6900,6890,98
20240617,102500,138643300,6890,6890,6890,6890,57
20240617,102400,138250570,6900,6900,6900,6890,59
20240617,102300,137843490,6890,6890,6890,6890,0
20240617,102200,137843490,6890,6890,6900,6890,184
20240617,102100,136575700,6890,6890,6890,6890,42
20240617,102000,136286320,6910,6900,6910,6900,157
20240617,101900,135202860,6910,6900,6910,6900,24
20240617,101800,135037040,6920,6910,6920,6910,107
20240617,101700,134297660,6910,6900,6910,6900,45
20240617,101600,133986730,6910,6910,6910,6910,0
20240617,101500,133986730,6910,6900,6910,6900,35
20240617,101400,133744910,6910,6910,6910,6910,3
20240617,101300,133724180,6910,6910,6910,6910,153
20240617,101200,132666950,6900,6900,6900,6900,0
20240617,101100,132666950,6900,6910,6920,6900,29
20240617,101000,132466560,6920,6920,6920,6920,1
20240617,100900,132459640,6920,6900,6920,6900,42
20240617,100800,132169240,6910,6910,6910,6910,23
20240617,100700,132010310,6910,6910,6910,6900,17
20240617,100600,131892860,6910,6910,6920,6910,444
20240617,100500,128823730,6910,6910,6910,6910,2
20240617,100400,128809910,6920,6910,6930,6910,123
20240617,100300,127958750,6910,6910,6910,6910,59
20240617,100200,127551060,6910,6910,6910,6900,96
20240617,100100,126887720,6900,6890,6920,6890,255
20240617,100000,125129880,6890,6950,6960,6880,4472
20240617,095900,94315090,6950,6900,6950,6890,5468
20240617,095800,56417770,6890,6890,6890,6890,18
20240617,095700,56293750,6900,6900,6900,6890,1359
20240617,095600,46920450,6900,6910,6910,6900,13
20240617,095500,46830640,6910,6900,6910,6900,2
20240617,095400,46816830,6900,6910,6910,6900,7
20240617,095300,46768480,6910,6900,6910,6900,28
20240617,095200,46575010,6910,6910,6910,6900,153
20240617,095100,45517810,6900,6900,6910,6900,52
20240617,095000,45158550,6900,6900,6900,6900,3
20240617,094900,45137850,6900,6890,6910,6890,22
20240617,094800,44986060,6900,6900,6900,6900,7
20240617,094700,44937760,6910,6890,6910,6890,1231
20240617,094600,36443860,6900,6900,6900,6900,1
20240617,094500,36436960,6900,6890,6900,6890,18
20240617,094400,36312850,6890,6890,6890,6890,27
20240617,094300,36126820,6900,6900,6900,6890,30
20240617,094200,35919840,6890,6890,6890,6890,7
20240617,094100,35871610,6900,6900,6900,6890,127
20240617,094000,34996380,6900,6900,6900,6890,6
20240617,093900,34955000,6890,6900,6900,6890,60
20240617,093800,34541110,6890,6890,6890,6890,301
20240617,093700,32467220,6890,6890,6890,6880,54
20240617,093600,32095180,6880,6880,6880,6880,0
20240617,093500,32095180,6880,6880,6880,6880,2
20240617,093400,32081420,6890,6880,6890,6880,5
20240617,093300,32046980,6880,6890,6890,6880,17
20240617,093200,31929870,6890,6880,6890,6880,3
20240617,093100,31909220,6890,6880,6890,6880,43
20240617,093000,31613000,6880,6880,6880,6880,1
20240617,092900,31606120,6890,6890,6890,6890,272
20240617,092800,29732040,6890,6880,6890,6880,1047
20240617,092700,22526370,6890,6880,6890,6880,56
20240617,092600,22140860,6880,6880,6880,6870,17
20240617,092500,22023920,6880,6880,6880,6880,4
20240617,092400,21996400,6880,6880,6880,6870,37
20240617,092300,21741860,6880,6880,6880,6880,16
20240617,092200,21631780,6880,6870,6880,6870,13
20240617,092100,21542360,6880,6880,6880,6880,0
20240617,092000,21542360,6880,6890,6890,6870,26
20240617,091900,21363360,6890,6890,6890,6890,20
20240617,091800,21225560,6890,6880,6890,6870,335
20240617,091700,18919410,6890,6890,6890,6890,0
20240617,091600,18919410,6890,6890,6890,6880,114
20240617,091500,18133970,6890,6890,6890,6890,305
20240617,091400,16032520,6890,6890,6890,6890,210
20240617,091300,14585620,6890,6890,6890,6890,61
20240617,091200,14165330,6890,6890,6890,6880,266
20240617,091100,12333610,6890,6890,6890,6890,166
20240617,091000,11189870,6900,6900,6900,6890,7
20240617,090900,11141600,6890,6900,6900,6890,102
20240617,090800,10437920,6890,6900,6900,6890,9
20240617,090700,10375860,6890,6900,6900,6890,623
20240617,090600,6083330,6890,6900,6900,6890,112
20240617,090500,5311530,6900,6910,6910,6900,15
20240617,090400,5207990,6900,6910,6910,6900,195
20240617,090300,3862430,6900,6910,6910,6900,7
20240617,090200,3814080,6910,6910,6910,6900,7
20240617,090100,3765730,6900,6920,6920,6900,15
20240617,090000,3662150,6920,6910,6920,6900,530