KissMeData/032190/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,191300,409832840,11380,11380,11380,11380,2411
20240617,191200,409832840,11380,11380,11380,11380,0
20240617,191100,409832840,11380,11380,11380,11380,0
20240617,191000,409832840,11380,11380,11380,11380,0
20240617,190900,409832840,11380,11380,11380,11380,0
20240617,190800,409832840,11380,11380,11380,11380,0
20240617,190700,409832840,11380,11380,11380,11380,0
20240617,190600,409832840,11380,11380,11380,11380,0
20240617,190500,409832840,11380,11380,11380,11380,0
20240617,190400,409832840,11380,11380,11380,11380,0
20240617,190300,409832840,11380,11380,11380,11380,0
20240617,190200,409832840,11380,11380,11380,11380,0
20240617,190100,409832840,11380,11380,11380,11380,0
20240617,190000,409832840,11380,11380,11380,11380,0
20240617,185900,409832840,11380,11380,11380,11380,0
20240617,185800,409832840,11380,11380,11380,11380,0
20240617,185700,409832840,11380,11380,11380,11380,0
20240617,185600,409832840,11380,11380,11380,11380,0
20240617,185500,409832840,11380,11380,11380,11380,0
20240617,185400,409832840,11380,11380,11380,11380,0
20240617,185300,409832840,11380,11380,11380,11380,0
20240617,185200,409832840,11380,11380,11380,11380,0
20240617,185100,409832840,11380,11380,11380,11380,0
20240617,185000,409832840,11380,11380,11380,11380,0
20240617,184900,409832840,11380,11380,11380,11380,0
20240617,184800,409832840,11380,11380,11380,11380,0
20240617,184700,409832840,11380,11380,11380,11380,0
20240617,184600,409832840,11380,11380,11380,11380,0
20240617,184500,409832840,11380,11380,11380,11380,0
20240617,184400,409832840,11380,11380,11380,11380,0
20240617,184300,409832840,11380,11380,11380,11380,2411
20240617,184200,409832840,11380,11380,11380,11380,0
20240617,184100,409832840,11380,11380,11380,11380,0
20240617,184000,409832840,11380,11380,11380,11380,0
20240617,183900,409832840,11380,11380,11380,11380,0
20240617,183800,409832840,11380,11380,11380,11380,0
20240617,183700,409832840,11380,11380,11380,11380,0
20240617,183600,409832840,11380,11380,11380,11380,0
20240617,183500,409832840,11380,11380,11380,11380,0
20240617,183400,409832840,11380,11380,11380,11380,0
20240617,183300,409832840,11380,11380,11380,11380,0
20240617,183200,409832840,11380,11380,11380,11380,0
20240617,183100,409832840,11380,11380,11380,11380,0
20240617,183000,409832840,11380,11380,11380,11380,0
20240617,182900,409832840,11380,11380,11380,11380,0
20240617,182800,409832840,11380,11380,11380,11380,0
20240617,182700,409832840,11380,11380,11380,11380,0
20240617,182600,409832840,11380,11380,11380,11380,0
20240617,182500,409832840,11380,11380,11380,11380,0
20240617,182400,409832840,11380,11380,11380,11380,0
20240617,182300,409832840,11380,11380,11380,11380,0
20240617,182200,409832840,11380,11380,11380,11380,0
20240617,182100,409832840,11380,11380,11380,11380,0
20240617,182000,409832840,11380,11380,11380,11380,0
20240617,181900,409832840,11380,11380,11380,11380,0
20240617,181800,409832840,11380,11380,11380,11380,0
20240617,181700,409832840,11380,11380,11380,11380,0
20240617,181600,409832840,11380,11380,11380,11380,0
20240617,181500,409832840,11380,11380,11380,11380,0
20240617,181400,409832840,11380,11380,11380,11380,0
20240617,181300,409832840,11380,11380,11380,11380,2411
20240617,181200,409832840,11380,11380,11380,11380,0
20240617,181100,409832840,11380,11380,11380,11380,0
20240617,181000,409832840,11380,11380,11380,11380,0
20240617,180900,409832840,11380,11380,11380,11380,0
20240617,180800,409832840,11380,11380,11380,11380,0
20240617,180700,409832840,11380,11380,11380,11380,0
20240617,180600,409832840,11380,11380,11380,11380,0
20240617,180500,409832840,11380,11380,11380,11380,0
20240617,180400,409832840,11380,11380,11380,11380,0
20240617,180300,409832840,11380,11380,11380,11380,0
20240617,180200,409832840,11380,11380,11380,11380,0
20240617,180100,409832840,11380,11380,11380,11380,0
20240617,180000,409832840,11380,11380,11380,11380,0
20240617,175900,409832840,11380,11380,11380,11380,0
20240617,175800,409832840,11380,11380,11380,11380,0
20240617,175700,409832840,11380,11380,11380,11380,0
20240617,175600,409832840,11380,11380,11380,11380,0
20240617,175500,409832840,11380,11380,11380,11380,0
20240617,175400,409832840,11380,11380,11380,11380,0
20240617,175300,409832840,11380,11380,11380,11380,0
20240617,175200,409832840,11380,11380,11380,11380,0
20240617,175100,409832840,11380,11380,11380,11380,0
20240617,175000,409832840,11380,11380,11380,11380,0
20240617,174900,409832840,11380,11380,11380,11380,0
20240617,174800,409832840,11380,11380,11380,11380,0
20240617,174700,409832840,11380,11380,11380,11380,0
20240617,174600,409832840,11380,11380,11380,11380,0
20240617,174500,409832840,11380,11380,11380,11380,0
20240617,174400,409832840,11380,11380,11380,11380,0
20240617,174300,409832840,11380,11380,11380,11380,2411
20240617,174200,409832840,11380,11380,11380,11380,0
20240617,174100,409832840,11380,11380,11380,11380,0
20240617,174000,409832840,11380,11380,11380,11380,0
20240617,173900,409832840,11380,11380,11380,11380,0
20240617,173800,409832840,11380,11380,11380,11380,0
20240617,173700,409832840,11380,11380,11380,11380,0
20240617,173600,409832840,11380,11380,11380,11380,0
20240617,173500,409832840,11380,11380,11380,11380,0
20240617,173400,409832840,11380,11380,11380,11380,0
20240617,173300,409832840,11380,11380,11380,11380,0
20240617,173200,409832840,11380,11380,11380,11380,0
20240617,173100,409832840,11380,11380,11380,11380,0
20240617,173000,409832840,11380,11380,11380,11380,0
20240617,172900,409832840,11380,11380,11380,11380,0
20240617,172800,409832840,11380,11380,11380,11380,0
20240617,172700,409832840,11380,11380,11380,11380,0
20240617,172600,409832840,11380,11380,11380,11380,0
20240617,172500,409832840,11380,11380,11380,11380,0
20240617,172400,409832840,11380,11380,11380,11380,0
20240617,172300,409832840,11380,11380,11380,11380,0
20240617,172200,409832840,11380,11380,11380,11380,0
20240617,172100,409832840,11380,11380,11380,11380,0
20240617,172000,409832840,11380,11380,11380,11380,0
20240617,171900,409832840,11380,11380,11380,11380,0
20240617,171800,409832840,11380,11380,11380,11380,0
20240617,171700,409832840,11380,11380,11380,11380,0
20240617,171600,409832840,11380,11380,11380,11380,0
20240617,171500,409832840,11380,11380,11380,11380,0
20240617,171400,409832840,11380,11380,11380,11380,0
20240617,171300,409832840,11380,11380,11380,11380,2411
20240617,171200,409832840,11380,11380,11380,11380,0
20240617,171100,409832840,11380,11380,11380,11380,0
20240617,171000,409832840,11380,11380,11380,11380,0
20240617,170900,409832840,11380,11380,11380,11380,0
20240617,170800,409832840,11380,11380,11380,11380,0
20240617,170700,409832840,11380,11380,11380,11380,0
20240617,170600,409832840,11380,11380,11380,11380,0
20240617,170500,409832840,11380,11380,11380,11380,0
20240617,170400,409832840,11380,11380,11380,11380,0
20240617,170300,409832840,11380,11380,11380,11380,0
20240617,170200,409832840,11380,11380,11380,11380,0
20240617,170100,409832840,11380,11380,11380,11380,0
20240617,170000,409832840,11380,11380,11380,11380,0
20240617,165900,409832840,11380,11380,11380,11380,0
20240617,165800,409832840,11380,11380,11380,11380,0
20240617,165700,409832840,11380,11380,11380,11380,0
20240617,165600,409832840,11380,11380,11380,11380,0
20240617,165500,409832840,11380,11380,11380,11380,0
20240617,165400,409832840,11380,11380,11380,11380,0
20240617,165300,409832840,11380,11380,11380,11380,0
20240617,165200,409832840,11380,11380,11380,11380,0
20240617,165100,409832840,11380,11380,11380,11380,0
20240617,165000,409832840,11380,11380,11380,11380,0
20240617,164900,409832840,11380,11380,11380,11380,0
20240617,164800,409832840,11380,11380,11380,11380,0
20240617,164700,409832840,11380,11380,11380,11380,0
20240617,164600,409832840,11380,11380,11380,11380,0
20240617,164500,409832840,11380,11380,11380,11380,0
20240617,164400,409832840,11380,11380,11380,11380,0
20240617,164300,409832840,11380,11380,11380,11380,2411
20240617,164200,409832840,11380,11380,11380,11380,0
20240617,164100,409832840,11380,11380,11380,11380,0
20240617,164000,409832840,11380,11380,11380,11380,0
20240617,163900,409832840,11380,11380,11380,11380,0
20240617,163800,409832840,11380,11380,11380,11380,0
20240617,163700,409832840,11380,11380,11380,11380,0
20240617,163600,409832840,11380,11380,11380,11380,0
20240617,163500,409832840,11380,11380,11380,11380,0
20240617,163400,409832840,11380,11380,11380,11380,0
20240617,163300,409832840,11380,11380,11380,11380,0
20240617,163200,409832840,11380,11380,11380,11380,0
20240617,163100,409832840,11380,11380,11380,11380,0
20240617,163000,409832840,11380,11380,11380,11380,0
20240617,162900,409832840,11380,11380,11380,11380,0
20240617,162800,409832840,11380,11380,11380,11380,0
20240617,162700,409832840,11380,11380,11380,11380,0
20240617,162600,409832840,11380,11380,11380,11380,0
20240617,162500,409832840,11380,11380,11380,11380,0
20240617,162400,409832840,11380,11380,11380,11380,0
20240617,162300,409832840,11380,11380,11380,11380,0
20240617,162200,409832840,11380,11380,11380,11380,0
20240617,162100,409832840,11380,11380,11380,11380,0
20240617,162000,409832840,11380,11380,11380,11380,0
20240617,161900,409832840,11380,11380,11380,11380,0
20240617,161800,409832840,11380,11380,11380,11380,0
20240617,161700,409832840,11380,11380,11380,11380,0
20240617,161600,409832840,11380,11380,11380,11380,0
20240617,161500,409832840,11380,11380,11380,11380,0
20240617,161400,409832840,11380,11380,11380,11380,0
20240617,161300,409832840,11380,11380,11380,11380,2411
20240617,161200,409832840,11380,11380,11380,11380,0
20240617,161100,409832840,11380,11380,11380,11380,0
20240617,161000,409832840,11380,11380,11380,11380,0
20240617,160900,409832840,11380,11380,11380,11380,0
20240617,160800,409832840,11380,11380,11380,11380,0
20240617,160700,409832840,11380,11380,11380,11380,0
20240617,160600,409832840,11380,11380,11380,11380,0
20240617,160500,409832840,11380,11380,11380,11380,0
20240617,160400,409832840,11380,11380,11380,11380,0
20240617,160300,409832840,11380,11380,11380,11380,0
20240617,160200,409832840,11380,11380,11380,11380,0
20240617,160100,409832840,11380,11380,11380,11380,0
20240617,160000,409832840,11380,11380,11380,11380,0
20240617,155900,409832840,11380,11380,11380,11380,0
20240617,155800,409832840,11380,11380,11380,11380,0
20240617,155700,409832840,11380,11380,11380,11380,0
20240617,155600,409832840,11380,11380,11380,11380,0
20240617,155500,409832840,11380,11380,11380,11380,0
20240617,155400,409832840,11380,11380,11380,11380,0
20240617,155300,409832840,11380,11380,11380,11380,0
20240617,155200,409832840,11380,11380,11380,11380,0
20240617,155100,409832840,11380,11380,11380,11380,0
20240617,155000,409832840,11380,11380,11380,11380,0
20240617,154900,409832840,11380,11380,11380,11380,0
20240617,154800,409832840,11380,11380,11380,11380,0
20240617,154700,409832840,11380,11380,11380,11380,0
20240617,154600,409832840,11380,11380,11380,11380,0
20240617,154500,409832840,11380,11380,11380,11380,0
20240617,154400,409832840,11380,11380,11380,11380,0
20240617,154300,409832840,11380,11380,11380,11380,2411
20240617,154200,409832840,11380,11380,11380,11380,0
20240617,154100,409832840,11380,11380,11380,11380,0
20240617,154000,409832840,11380,11380,11380,11380,0
20240617,153900,409832840,11380,11380,11380,11380,0
20240617,153800,409832840,11380,11380,11380,11380,0
20240617,153700,409832840,11380,11380,11380,11380,0
20240617,153600,409832840,11380,11380,11380,11380,0
20240617,153500,409832840,11380,11380,11380,11380,0
20240617,153400,409832840,11380,11380,11380,11380,0
20240617,153300,409832840,11380,11380,11380,11380,0
20240617,153200,409832840,11380,11380,11380,11380,0
20240617,153100,409832840,11380,11380,11380,11380,0
20240617,153000,409832840,11380,11380,11380,11380,2411
20240617,152900,382395660,11390,11390,11390,11390,0
20240617,152800,382395660,11390,11390,11390,11390,0
20240617,152700,382395660,11390,11390,11390,11390,0
20240617,152600,382395660,11390,11390,11390,11390,0
20240617,152500,382395660,11390,11390,11390,11390,0
20240617,152400,382395660,11390,11390,11390,11390,0
20240617,152300,382395660,11390,11390,11390,11390,0
20240617,152200,382395660,11390,11390,11390,11390,0
20240617,152100,382395660,11390,11390,11390,11390,0
20240617,152000,382395660,11390,11390,11390,11390,0
20240617,151900,382395660,11390,11400,11400,11380,167
20240617,151800,380493540,11380,11400,11400,11380,654
20240617,151700,373044540,11390,11400,11400,11390,1228
20240617,151600,359057520,11400,11400,11420,11400,118
20240617,151500,357712150,11420,11400,11420,11400,122
20240617,151400,356321150,11400,11410,11430,11400,371
20240617,151300,352087220,11410,11400,11410,11400,577
20240617,151200,345505440,11400,11410,11410,11400,33
20240617,151100,345129170,11400,11400,11410,11400,225
20240617,151000,342564130,11400,11410,11410,11400,2100
20240617,150900,318624030,11410,11410,11410,11410,18
20240617,150800,318418650,11410,11410,11410,11410,53
20240617,150700,317813920,11410,11410,11410,11400,679
20240617,150600,310073160,11410,11410,11410,11400,75
20240617,150500,309218050,11400,11410,11410,11400,874
20240617,150400,299254320,11410,11430,11430,11410,1767
20240617,150300,279092710,11430,11430,11430,11410,110
20240617,150200,277837150,11430,11430,11430,11430,11
20240617,150100,277711420,11430,11430,11430,11430,10
20240617,150000,277597120,11430,11420,11430,11420,114
20240617,145900,276295100,11430,11440,11440,11430,45
20240617,145800,275780680,11420,11440,11440,11420,12
20240617,145700,275643440,11440,11440,11440,11440,45
20240617,145600,275128640,11440,11440,11440,11440,10
20240617,145500,275014240,11440,11440,11440,11440,10
20240617,145400,274899840,11440,11440,11440,11440,11
20240617,145300,274774000,11440,11430,11440,11430,20
20240617,145200,274545340,11430,11430,11430,11430,10
20240617,145100,274431040,11430,11430,11430,11430,11
20240617,145000,274305310,11430,11430,11430,11430,20
20240617,144900,274076710,11430,11430,11430,11430,110
20240617,144800,272819410,11430,11430,11430,11430,111
20240617,144700,271550680,11430,11430,11430,11430,10
20240617,144600,271436380,11430,11430,11430,11430,10
20240617,144500,271322080,11420,11420,11430,11420,133
20240617,144400,269803180,11420,11420,11420,11420,10
20240617,144300,269688980,11420,11420,11420,11420,0
20240617,144200,269688980,11420,11420,11420,11420,101
20240617,144100,268535560,11410,11410,11410,11410,18
20240617,144000,268330180,11410,11410,11410,11410,0
20240617,143900,268330180,11410,11410,11410,11410,0
20240617,143800,268330180,11410,11410,11410,11410,0
20240617,143700,268330180,11410,11410,11410,11410,0
20240617,143600,268330180,11410,11410,11410,11410,0
20240617,143500,268330180,11410,11410,11410,11410,0
20240617,143400,268330180,11410,11410,11410,11410,200
20240617,143300,266048180,11420,11420,11420,11420,10
20240617,143200,265933980,11420,11420,11420,11420,10
20240617,143100,265819780,11410,11410,11410,11410,0
20240617,143000,265819780,11410,11410,11410,11410,80
20240617,142900,264906980,11420,11420,11420,11420,0
20240617,142800,264906980,11420,11420,11420,11420,0
20240617,142700,264906980,11420,11420,11420,11420,0
20240617,142600,264906980,11420,11420,11420,11420,1
20240617,142500,264895560,11420,11420,11420,11420,12
20240617,142400,264758520,11420,11420,11420,11420,5
20240617,142300,264701420,11420,11420,11420,11420,0
20240617,142200,264701420,11420,11420,11420,11420,1
20240617,142100,264690000,11420,11420,11420,11420,1
20240617,142000,264678580,11420,11420,11420,11420,45
20240617,141900,264164680,11410,11410,11410,11410,100
20240617,141800,263023680,11410,11410,11410,11410,0
20240617,141700,263023680,11410,11410,11410,11410,306
20240617,141600,259532220,11420,11420,11420,11420,0
20240617,141500,259532220,11420,11420,11420,11420,0
20240617,141400,259532220,11420,11420,11420,11420,2
20240617,141300,259509380,11420,11420,11420,11420,0
20240617,141200,259509380,11420,11420,11420,11420,0
20240617,141100,259509380,11420,11420,11420,11420,0
20240617,141000,259509380,11420,11420,11420,11420,13
20240617,140900,259360920,11420,11420,11420,11420,11
20240617,140800,259235300,11420,11420,11420,11420,11
20240617,140700,259109680,11420,11420,11420,11420,0
20240617,140600,259109680,11420,11430,11430,11420,343
20240617,140500,255192600,11440,11440,11440,11440,0
20240617,140400,255192600,11440,11440,11440,11440,0
20240617,140300,255192600,11440,11440,11440,11440,0
20240617,140200,255192600,11440,11440,11440,11440,0
20240617,140100,255192600,11440,11440,11440,11440,0
20240617,140000,255192600,11440,11440,11440,11440,0
20240617,135900,255192600,11440,11440,11440,11440,0
20240617,135800,255192600,11440,11440,11440,11440,1
20240617,135700,255181160,11430,11430,11430,11430,26
20240617,135600,254883980,11430,11430,11430,11430,0
20240617,135500,254883980,11430,11430,11430,11430,0
20240617,135400,254883980,11430,11440,11440,11430,115
20240617,135300,253569380,11450,11450,11450,11450,0
20240617,135200,253569380,11450,11450,11450,11450,0
20240617,135100,253569380,11450,11450,11450,11450,0
20240617,135000,253569380,11450,11450,11450,11450,0
20240617,134900,253569380,11450,11450,11450,11450,0
20240617,134800,253569380,11450,11450,11450,11450,0
20240617,134700,253569380,11450,11450,11450,11450,0
20240617,134600,253569380,11450,11450,11450,11450,0
20240617,134500,253569380,11450,11450,11450,11450,50
20240617,134400,252996880,11460,11460,11460,11460,0
20240617,134300,252996880,11460,11460,11460,11460,0
20240617,134200,252996880,11460,11460,11460,11460,5
20240617,134100,252939580,11460,11460,11460,11460,10
20240617,134000,252824980,11460,11460,11460,11460,0
20240617,133900,252824980,11460,11460,11460,11460,0
20240617,133800,252824980,11460,11460,11460,11460,0
20240617,133700,252824980,11460,11460,11460,11460,15
20240617,133600,252653080,11460,11460,11460,11460,138
20240617,133500,251071600,11460,11460,11460,11460,100
20240617,133400,249925600,11460,11460,11460,11460,1
20240617,133300,249914140,11460,11460,11460,11460,0
20240617,133200,249914140,11460,11460,11460,11460,3
20240617,133100,249879760,11460,11460,11460,11460,0
20240617,133000,249879760,11460,11460,11460,11460,0
20240617,132900,249879760,11460,11460,11460,11460,14
20240617,132800,249719320,11460,11440,11470,11440,4035
20240617,132700,203520030,11430,11430,11430,11430,0
20240617,132600,203520030,11430,11430,11430,11430,0
20240617,132500,203520030,11430,11430,11430,11430,0
20240617,132400,203520030,11430,11430,11430,11430,0
20240617,132300,203520030,11430,11430,11430,11430,0
20240617,132200,203520030,11430,11430,11430,11430,0
20240617,132100,203520030,11430,11430,11430,11430,0
20240617,132000,203520030,11430,11430,11430,11430,0
20240617,131900,203520030,11430,11430,11430,11430,0
20240617,131800,203520030,11430,11430,11430,11430,0
20240617,131700,203520030,11430,11430,11430,11430,0
20240617,131600,203520030,11430,11430,11430,11430,832
20240617,131500,194010270,11430,11430,11430,11430,0
20240617,131400,194010270,11430,11430,11430,11430,0
20240617,131300,194010270,11430,11430,11430,11430,0
20240617,131200,194010270,11430,11430,11430,11430,0
20240617,131100,194010270,11430,11430,11430,11430,1
20240617,131000,193998840,11420,11420,11420,11420,107
20240617,130900,192776900,11400,11400,11400,11400,514
20240617,130800,186917300,11410,11410,11410,11410,438
20240617,130700,181919720,11420,11420,11420,11420,0
20240617,130600,181919720,11420,11420,11420,11420,0
20240617,130500,181919720,11420,11420,11420,11420,5
20240617,130400,181862620,11420,11410,11420,11400,872
20240617,130300,171913110,11420,11420,11420,11420,0
20240617,130200,171913110,11420,11420,11420,11420,0
20240617,130100,171913110,11420,11420,11420,11420,0
20240617,130000,171913110,11420,11420,11420,11420,0
20240617,125900,171913110,11420,11420,11420,11420,0
20240617,125800,171913110,11420,11420,11420,11420,1
20240617,125700,171901690,11420,11420,11420,11420,1
20240617,125600,171890270,11420,11420,11420,11420,0
20240617,125500,171890270,11420,11420,11420,11420,369
20240617,125400,167676290,11410,11410,11410,11410,0
20240617,125300,167676290,11410,11410,11410,11410,0
20240617,125200,167676290,11410,11410,11410,11410,0
20240617,125100,167676290,11410,11410,11410,11410,0
20240617,125000,167676290,11410,11410,11410,11410,0
20240617,124900,167676290,11410,11410,11410,11410,84
20240617,124800,166717850,11410,11420,11420,11410,2
20240617,124700,166695020,11410,11410,11410,11410,102
20240617,124600,165531200,11420,11420,11420,11420,0
20240617,124500,165531200,11420,11420,11420,11420,1
20240617,124400,165519780,11420,11420,11420,11420,0
20240617,124300,165519780,11420,11420,11420,11420,10
20240617,124200,165405580,11420,11420,11420,11420,0
20240617,124100,165405580,11420,11420,11420,11420,1
20240617,124000,165394160,11420,11420,11420,11420,100
20240617,123900,164252160,11420,11420,11420,11420,18
20240617,123800,164046600,11420,11420,11420,11420,9
20240617,123700,163943820,11420,11410,11420,11410,858
20240617,123600,154153660,11410,11410,11410,11410,0
20240617,123500,154153660,11410,11410,11410,11410,10
20240617,123400,154039560,11420,11430,11430,11420,10
20240617,123300,153925310,11420,11420,11420,11420,0
20240617,123200,153925310,11420,11440,11440,11410,167
20240617,123100,152019350,11410,11410,11410,11410,250
20240617,123000,149166850,11420,11420,11420,11420,0
20240617,122900,149166850,11420,11430,11430,11420,21
20240617,122800,148927020,11430,11430,11430,11430,0
20240617,122700,148927020,11430,11430,11430,11430,0
20240617,122600,148927020,11430,11430,11430,11430,1
20240617,122500,148915590,11430,11430,11430,11430,3
20240617,122400,148881300,11450,11450,11450,11450,0
20240617,122300,148881300,11450,11450,11450,11450,0
20240617,122200,148881300,11450,11450,11450,11450,0
20240617,122100,148881300,11450,11450,11450,11450,30
20240617,122000,148537800,11450,11450,11450,11450,0
20240617,121900,148537800,11450,11450,11450,11450,1
20240617,121800,148526350,11450,11450,11450,11450,0
20240617,121700,148526350,11450,11450,11450,11450,0
20240617,121600,148526350,11450,11430,11450,11430,5
20240617,121500,148469180,11430,11430,11430,11410,612
20240617,121400,141481530,11430,11430,11430,11430,204
20240617,121300,139149810,11440,11440,11440,11440,14
20240617,121200,138989650,11440,11440,11440,11440,0
20240617,121100,138989650,11440,11440,11440,11440,0
20240617,121000,138989650,11440,11450,11450,11440,80
20240617,120900,138073760,11450,11430,11450,11430,4
20240617,120800,138028020,11430,11430,11430,11430,1
20240617,120700,138016590,11450,11450,11450,11450,0
20240617,120600,138016590,11450,11450,11450,11450,0
20240617,120500,138016590,11450,11450,11450,11450,2
20240617,120400,137993690,11440,11440,11440,11440,3
20240617,120300,137959370,11440,11440,11440,11440,7
20240617,120200,137879290,11430,11430,11430,11430,0
20240617,120100,137879290,11430,11430,11430,11430,0
20240617,120000,137879290,11430,11430,11430,11430,0
20240617,115900,137879290,11430,11430,11430,11430,20
20240617,115800,137650690,11450,11450,11450,11450,3
20240617,115700,137616340,11450,11450,11450,11450,0
20240617,115600,137616340,11450,11450,11450,11450,0
20240617,115500,137616340,11450,11450,11450,11450,0
20240617,115400,137616340,11450,11450,11450,11450,10
20240617,115300,137501840,11450,11450,11450,11450,100
20240617,115200,136356840,11430,11430,11430,11430,0
20240617,115100,136356840,11430,11430,11430,11430,0
20240617,115000,136356840,11430,11430,11430,11430,0
20240617,114900,136356840,11430,11440,11440,11430,21
20240617,114800,136116780,11450,11450,11450,11450,0
20240617,114700,136116780,11450,11450,11450,11450,0
20240617,114600,136116780,11450,11450,11450,11450,0
20240617,114500,136116780,11450,11450,11450,11450,0
20240617,114400,136116780,11450,11450,11450,11450,0
20240617,114300,136116780,11450,11450,11450,11450,5
20240617,114200,136059530,11450,11450,11450,11450,5
20240617,114100,136002280,11450,11450,11450,11450,0
20240617,114000,136002280,11450,11450,11450,11450,5
20240617,113900,135945030,11450,11450,11450,11450,0
20240617,113800,135945030,11450,11450,11450,11450,1
20240617,113700,135933580,11460,11460,11460,11460,0
20240617,113600,135933580,11460,11460,11460,11460,0
20240617,113500,135933580,11460,11450,11460,11450,41
20240617,113400,135464020,11450,11450,11450,11450,20
20240617,113300,135235020,11450,11420,11450,11420,16
20240617,113200,135052270,11430,11430,11430,11430,0
20240617,113100,135052270,11430,11430,11430,11430,201
20240617,113000,132754840,11450,11450,11450,11450,1
20240617,112900,132743390,11420,11420,11420,11420,0
20240617,112800,132743390,11420,11420,11420,11420,0
20240617,112700,132743390,11420,11420,11420,11420,0
20240617,112600,132743390,11420,11420,11420,11420,0
20240617,112500,132743390,11420,11420,11420,11420,0
20240617,112400,132743390,11420,11420,11420,11420,0
20240617,112300,132743390,11420,11430,11430,11420,2
20240617,112200,132720540,11420,11420,11420,11420,0
20240617,112100,132720540,11420,11420,11420,11420,0
20240617,112000,132720540,11420,11440,11440,11420,753
20240617,111900,124114570,11460,11460,11460,11460,0
20240617,111800,124114570,11460,11460,11460,11460,0
20240617,111700,124114570,11460,11460,11460,11460,0
20240617,111600,124114570,11460,11460,11460,11460,12
20240617,111500,123977050,11450,11450,11450,11450,1
20240617,111400,123965600,11440,11440,11440,11440,0
20240617,111300,123965600,11440,11440,11440,11440,0
20240617,111200,123965600,11440,11450,11450,11440,2
20240617,111100,123942710,11450,11450,11450,11450,0
20240617,111000,123942710,11450,11450,11450,11450,500
20240617,110900,118217710,11450,11450,11450,11450,0
20240617,110800,118217710,11450,11450,11450,11450,0
20240617,110700,118217710,11450,11450,11450,11450,46
20240617,110600,117691010,11450,11450,11450,11450,0
20240617,110500,117691010,11450,11450,11450,11450,0
20240617,110400,117691010,11450,11450,11450,11450,0
20240617,110300,117691010,11450,11450,11450,11450,0
20240617,110200,117691010,11450,11460,11460,11450,76
20240617,110100,116820120,11440,11440,11440,11440,15
20240617,110000,116648520,11450,11450,11450,11450,0
20240617,105900,116648520,11450,11450,11450,11450,13
20240617,105800,116499670,11450,11450,11450,11450,99
20240617,105700,115366120,11440,11440,11440,11440,0
20240617,105600,115366120,11440,11440,11440,11440,19
20240617,105500,115148760,11440,11440,11440,11440,1
20240617,105400,115137320,11460,11460,11460,11460,0
20240617,105300,115137320,11460,11460,11460,11460,13
20240617,105200,114988340,11460,11460,11460,11450,22
20240617,105100,114736300,11470,11450,11470,11430,545
20240617,105000,108490150,11450,11450,11450,11450,0
20240617,104900,108490150,11450,11450,11450,11450,30
20240617,104800,108146650,11450,11450,11450,11450,0
20240617,104700,108146650,11450,11450,11450,11450,0
20240617,104600,108146650,11450,11450,11450,11450,0
20240617,104500,108146650,11450,11450,11450,11450,486
20240617,104400,102581950,11450,11450,11450,11450,0
20240617,104300,102581950,11450,11450,11450,11450,0
20240617,104200,102581950,11450,11450,11450,11450,0
20240617,104100,102581950,11450,11460,11460,11450,36
20240617,104000,102169700,11450,11450,11450,11450,0
20240617,103900,102169700,11450,11460,11460,11440,118
20240617,103800,100819560,11460,11460,11460,11460,0
20240617,103700,100819560,11460,11460,11460,11460,14
20240617,103600,100659120,11460,11460,11460,11460,0
20240617,103500,100659120,11460,11460,11460,11460,0
20240617,103400,100659120,11460,11460,11460,11460,0
20240617,103300,100659120,11460,11460,11460,11460,0
20240617,103200,100659120,11460,11460,11460,11460,0
20240617,103100,100659120,11460,11460,11460,11460,2
20240617,103000,100636200,11460,11460,11460,11460,0
20240617,102900,100636200,11460,11460,11460,11460,0
20240617,102800,100636200,11460,11460,11460,11460,35
20240617,102700,100235100,11420,11420,11420,11420,0
20240617,102600,100235100,11420,11430,11430,11420,2
20240617,102500,100212250,11430,11430,11430,11430,0
20240617,102400,100212250,11430,11430,11430,11430,70
20240617,102300,99412150,11430,11430,11430,11430,1
20240617,102200,99400720,11430,11430,11430,11430,51
20240617,102100,98817790,11430,11440,11440,11430,98
20240617,102000,97696690,11430,11460,11460,11430,4
20240617,101900,97650940,11460,11460,11460,11460,1
20240617,101800,97639480,11460,11450,11460,11450,729
20240617,101700,89288420,11420,11420,11420,11420,1
20240617,101600,89277000,11450,11450,11450,11450,1
20240617,101500,89265550,11430,11430,11430,11430,0
20240617,101400,89265550,11430,11430,11430,11430,0
20240617,101300,89265550,11430,11430,11430,11430,1
20240617,101200,89254120,11420,11420,11420,11420,50
20240617,101100,88683120,11450,11430,11450,11430,17
20240617,101000,88488630,11420,11420,11420,11420,50
20240617,100900,87917630,11450,11450,11450,11450,1
20240617,100800,87906180,11450,11450,11450,11450,0
20240617,100700,87906180,11450,11450,11450,11450,11
20240617,100600,87780230,11450,11450,11450,11450,1
20240617,100500,87768780,11450,11450,11450,11450,282
20240617,100400,84539880,11450,11450,11450,11450,0
20240617,100300,84539880,11450,11450,11450,11450,2
20240617,100200,84516980,11450,11450,11450,11450,0
20240617,100100,84516980,11450,11450,11450,11450,0
20240617,100000,84516980,11450,11450,11450,11450,0
20240617,095900,84516980,11450,11450,11450,11450,0
20240617,095800,84516980,11450,11450,11450,11450,0
20240617,095700,84516980,11450,11450,11450,11450,70
20240617,095600,83715480,11420,11420,11420,11420,0
20240617,095500,83715480,11420,11420,11420,11400,1988
20240617,095400,61035650,11430,11430,11430,11430,2
20240617,095300,61012790,11450,11450,11450,11450,0
20240617,095200,61012790,11450,11450,11450,11450,0
20240617,095100,61012790,11450,11450,11450,11450,3
20240617,095000,60978440,11420,11420,11420,11420,0
20240617,094900,60978440,11420,11420,11420,11420,0
20240617,094800,60978440,11420,11420,11420,11420,100
20240617,094700,59836440,11410,11440,11440,11410,700
20240617,094600,51843920,11440,11450,11450,11440,31
20240617,094500,51489220,11460,11460,11460,11460,0
20240617,094400,51489220,11460,11460,11460,11460,0
20240617,094300,51489220,11460,11460,11460,11460,0
20240617,094200,51489220,11460,11470,11470,11460,295
20240617,094100,48108430,11470,11470,11470,11470,1
20240617,094000,48096960,11460,11460,11460,11460,109
20240617,093900,46847820,11470,11470,11470,11470,255
20240617,093800,43922970,11440,11440,11440,11440,0
20240617,093700,43922970,11440,11440,11440,11440,0
20240617,093600,43922970,11440,11450,11450,11440,8
20240617,093500,43831420,11440,11440,11440,11440,36
20240617,093400,43419580,11420,11420,11420,11420,0
20240617,093300,43419580,11420,11420,11420,11420,0
20240617,093200,43419580,11420,11420,11420,11420,0
20240617,093100,43419580,11420,11450,11460,11420,450
20240617,093000,38268110,11450,11450,11450,11450,1
20240617,092900,38256660,11430,11430,11430,11430,100
20240617,092800,37113660,11420,11420,11420,11420,0
20240617,092700,37113660,11420,11420,11420,11420,0
20240617,092600,37113660,11420,11420,11420,11420,0
20240617,092500,37113660,11420,11420,11420,11420,0
20240617,092400,37113660,11420,11420,11420,11420,5
20240617,092300,37056560,11420,11420,11420,11420,0
20240617,092200,37056560,11420,11420,11420,11420,103
20240617,092100,35880300,11420,11420,11420,11420,2
20240617,092000,35857460,11410,11470,11470,11410,6
20240617,091900,35788700,11410,11420,11420,11410,867
20240617,091800,25895590,11420,11420,11420,11420,0
20240617,091700,25895590,11420,11420,11420,11420,522
20240617,091600,19934350,11420,11420,11420,11420,0
20240617,091500,19934350,11420,11420,11420,11420,20
20240617,091400,19705950,11420,11420,11420,11420,17
20240617,091300,19511810,11420,11420,11420,11420,101
20240617,091200,18358390,11420,11420,11420,11420,6
20240617,091100,18289870,11420,11420,11420,11420,1
20240617,091000,18278450,11420,11430,11430,11420,646
20240617,090900,10898850,11430,11430,11430,11430,9
20240617,090800,10795980,11430,11430,11430,11430,178
20240617,090700,8761440,11430,11440,11440,11430,82
20240617,090600,7824170,11430,11430,11430,11430,220
20240617,090500,5309570,11430,11430,11430,11430,1
20240617,090400,5298140,11430,11430,11430,11430,1
20240617,090300,5286710,11420,11410,11420,11410,129
20240617,090200,3813710,11410,11420,11420,11410,27
20240617,090100,3505540,11420,11420,11420,11410,32
20240617,090000,3140400,11410,11420,11420,11410,275