KissMeData/014580/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,185900,1099562290,5680,5680,5680,5680,4307
20240617,185800,1099562290,5680,5680,5680,5680,0
20240617,185700,1099562290,5680,5680,5680,5680,0
20240617,185600,1099562290,5680,5680,5680,5680,0
20240617,185500,1099562290,5680,5680,5680,5680,0
20240617,185400,1099562290,5680,5680,5680,5680,0
20240617,185300,1099562290,5680,5680,5680,5680,0
20240617,185200,1099562290,5680,5680,5680,5680,0
20240617,185100,1099562290,5680,5680,5680,5680,0
20240617,185000,1099562290,5680,5680,5680,5680,0
20240617,184900,1099562290,5680,5680,5680,5680,0
20240617,184800,1099562290,5680,5680,5680,5680,0
20240617,184700,1099562290,5680,5680,5680,5680,0
20240617,184600,1099562290,5680,5680,5680,5680,0
20240617,184500,1099562290,5680,5680,5680,5680,0
20240617,184400,1099562290,5680,5680,5680,5680,0
20240617,184300,1099562290,5680,5680,5680,5680,0
20240617,184200,1099562290,5680,5680,5680,5680,0
20240617,184100,1099562290,5680,5680,5680,5680,0
20240617,184000,1099562290,5680,5680,5680,5680,0
20240617,183900,1099562290,5680,5680,5680,5680,0
20240617,183800,1099562290,5680,5680,5680,5680,0
20240617,183700,1099562290,5680,5680,5680,5680,0
20240617,183600,1099562290,5680,5680,5680,5680,0
20240617,183500,1099562290,5680,5680,5680,5680,0
20240617,183400,1099562290,5680,5680,5680,5680,0
20240617,183300,1099562290,5680,5680,5680,5680,0
20240617,183200,1099562290,5680,5680,5680,5680,0
20240617,183100,1099562290,5680,5680,5680,5680,0
20240617,183000,1099562290,5680,5680,5680,5680,0
20240617,182900,1099562290,5680,5680,5680,5680,4307
20240617,182800,1099562290,5680,5680,5680,5680,0
20240617,182700,1099562290,5680,5680,5680,5680,0
20240617,182600,1099562290,5680,5680,5680,5680,0
20240617,182500,1099562290,5680,5680,5680,5680,0
20240617,182400,1099562290,5680,5680,5680,5680,0
20240617,182300,1099562290,5680,5680,5680,5680,0
20240617,182200,1099562290,5680,5680,5680,5680,0
20240617,182100,1099562290,5680,5680,5680,5680,0
20240617,182000,1099562290,5680,5680,5680,5680,0
20240617,181900,1099562290,5680,5680,5680,5680,0
20240617,181800,1099562290,5680,5680,5680,5680,0
20240617,181700,1099562290,5680,5680,5680,5680,0
20240617,181600,1099562290,5680,5680,5680,5680,0
20240617,181500,1099562290,5680,5680,5680,5680,0
20240617,181400,1099562290,5680,5680,5680,5680,0
20240617,181300,1099562290,5680,5680,5680,5680,0
20240617,181200,1099562290,5680,5680,5680,5680,0
20240617,181100,1099562290,5680,5680,5680,5680,0
20240617,181000,1099562290,5680,5680,5680,5680,0
20240617,180900,1099562290,5680,5680,5680,5680,0
20240617,180800,1099562290,5680,5680,5680,5680,0
20240617,180700,1099562290,5680,5680,5680,5680,0
20240617,180600,1099562290,5680,5680,5680,5680,0
20240617,180500,1099562290,5680,5680,5680,5680,0
20240617,180400,1099562290,5680,5680,5680,5680,0
20240617,180300,1099562290,5680,5680,5680,5680,0
20240617,180200,1099562290,5680,5680,5680,5680,0
20240617,180100,1099562290,5680,5680,5680,5680,0
20240617,180000,1099562290,5680,5680,5680,5680,0
20240617,175900,1099562290,5680,5680,5680,5680,4307
20240617,175800,1099562290,5680,5680,5680,5680,0
20240617,175700,1099562290,5680,5680,5680,5680,0
20240617,175600,1099562290,5680,5680,5680,5680,0
20240617,175500,1099562290,5680,5680,5680,5680,0
20240617,175400,1099562290,5680,5680,5680,5680,0
20240617,175300,1099562290,5680,5680,5680,5680,0
20240617,175200,1099562290,5680,5680,5680,5680,0
20240617,175100,1099562290,5680,5680,5680,5680,0
20240617,175000,1099562290,5680,5680,5680,5680,0
20240617,174900,1099562290,5680,5680,5680,5680,0
20240617,174800,1099562290,5680,5680,5680,5680,0
20240617,174700,1099562290,5680,5680,5680,5680,0
20240617,174600,1099562290,5680,5680,5680,5680,0
20240617,174500,1099562290,5680,5680,5680,5680,0
20240617,174400,1099562290,5680,5680,5680,5680,0
20240617,174300,1099562290,5680,5680,5680,5680,0
20240617,174200,1099562290,5680,5680,5680,5680,0
20240617,174100,1099562290,5680,5680,5680,5680,0
20240617,174000,1099562290,5680,5680,5680,5680,0
20240617,173900,1099562290,5680,5680,5680,5680,0
20240617,173800,1099562290,5680,5680,5680,5680,0
20240617,173700,1099562290,5680,5680,5680,5680,0
20240617,173600,1099562290,5680,5680,5680,5680,0
20240617,173500,1099562290,5680,5680,5680,5680,0
20240617,173400,1099562290,5680,5680,5680,5680,0
20240617,173300,1099562290,5680,5680,5680,5680,0
20240617,173200,1099562290,5680,5680,5680,5680,0
20240617,173100,1099562290,5680,5680,5680,5680,0
20240617,173000,1099562290,5680,5680,5680,5680,0
20240617,172900,1099562290,5680,5680,5680,5680,4307
20240617,172800,1099562290,5680,5680,5680,5680,0
20240617,172700,1099562290,5680,5680,5680,5680,0
20240617,172600,1099562290,5680,5680,5680,5680,0
20240617,172500,1099562290,5680,5680,5680,5680,0
20240617,172400,1099562290,5680,5680,5680,5680,0
20240617,172300,1099562290,5680,5680,5680,5680,0
20240617,172200,1099562290,5680,5680,5680,5680,0
20240617,172100,1099562290,5680,5680,5680,5680,0
20240617,172000,1099562290,5680,5680,5680,5680,0
20240617,171900,1099562290,5680,5680,5680,5680,0
20240617,171800,1099562290,5680,5680,5680,5680,0
20240617,171700,1099562290,5680,5680,5680,5680,0
20240617,171600,1099562290,5680,5680,5680,5680,0
20240617,171500,1099562290,5680,5680,5680,5680,0
20240617,171400,1099562290,5680,5680,5680,5680,0
20240617,171300,1099562290,5680,5680,5680,5680,0
20240617,171200,1099562290,5680,5680,5680,5680,0
20240617,171100,1099562290,5680,5680,5680,5680,0
20240617,171000,1099562290,5680,5680,5680,5680,0
20240617,170900,1099562290,5680,5680,5680,5680,0
20240617,170800,1099562290,5680,5680,5680,5680,0
20240617,170700,1099562290,5680,5680,5680,5680,0
20240617,170600,1099562290,5680,5680,5680,5680,0
20240617,170500,1099562290,5680,5680,5680,5680,0
20240617,170400,1099562290,5680,5680,5680,5680,0
20240617,170300,1099562290,5680,5680,5680,5680,0
20240617,170200,1099562290,5680,5680,5680,5680,0
20240617,170100,1099562290,5680,5680,5680,5680,0
20240617,170000,1099562290,5680,5680,5680,5680,0
20240617,165900,1099562290,5680,5680,5680,5680,4307
20240617,165800,1099562290,5680,5680,5680,5680,0
20240617,165700,1099562290,5680,5680,5680,5680,0
20240617,165600,1099562290,5680,5680,5680,5680,0
20240617,165500,1099562290,5680,5680,5680,5680,0
20240617,165400,1099562290,5680,5680,5680,5680,0
20240617,165300,1099562290,5680,5680,5680,5680,0
20240617,165200,1099562290,5680,5680,5680,5680,0
20240617,165100,1099562290,5680,5680,5680,5680,0
20240617,165000,1099562290,5680,5680,5680,5680,0
20240617,164900,1099562290,5680,5680,5680,5680,0
20240617,164800,1099562290,5680,5680,5680,5680,0
20240617,164700,1099562290,5680,5680,5680,5680,0
20240617,164600,1099562290,5680,5680,5680,5680,0
20240617,164500,1099562290,5680,5680,5680,5680,0
20240617,164400,1099562290,5680,5680,5680,5680,0
20240617,164300,1099562290,5680,5680,5680,5680,0
20240617,164200,1099562290,5680,5680,5680,5680,0
20240617,164100,1099562290,5680,5680,5680,5680,0
20240617,164000,1099562290,5680,5680,5680,5680,0
20240617,163900,1099562290,5680,5680,5680,5680,0
20240617,163800,1099562290,5680,5680,5680,5680,0
20240617,163700,1099562290,5680,5680,5680,5680,0
20240617,163600,1099562290,5680,5680,5680,5680,0
20240617,163500,1099562290,5680,5680,5680,5680,0
20240617,163400,1099562290,5680,5680,5680,5680,0
20240617,163300,1099562290,5680,5680,5680,5680,0
20240617,163200,1099562290,5680,5680,5680,5680,0
20240617,163100,1099562290,5680,5680,5680,5680,0
20240617,163000,1099562290,5680,5680,5680,5680,0
20240617,162900,1099562290,5680,5680,5680,5680,4307
20240617,162800,1099562290,5680,5680,5680,5680,0
20240617,162700,1099562290,5680,5680,5680,5680,0
20240617,162600,1099562290,5680,5680,5680,5680,0
20240617,162500,1099562290,5680,5680,5680,5680,0
20240617,162400,1099562290,5680,5680,5680,5680,0
20240617,162300,1099562290,5680,5680,5680,5680,0
20240617,162200,1099562290,5680,5680,5680,5680,0
20240617,162100,1099562290,5680,5680,5680,5680,0
20240617,162000,1099562290,5680,5680,5680,5680,0
20240617,161900,1099562290,5680,5680,5680,5680,0
20240617,161800,1099562290,5680,5680,5680,5680,0
20240617,161700,1099562290,5680,5680,5680,5680,0
20240617,161600,1099562290,5680,5680,5680,5680,0
20240617,161500,1099562290,5680,5680,5680,5680,0
20240617,161400,1099562290,5680,5680,5680,5680,0
20240617,161300,1099562290,5680,5680,5680,5680,0
20240617,161200,1099562290,5680,5680,5680,5680,0
20240617,161100,1099562290,5680,5680,5680,5680,0
20240617,161000,1099562290,5680,5680,5680,5680,0
20240617,160900,1099562290,5680,5680,5680,5680,0
20240617,160800,1099562290,5680,5680,5680,5680,0
20240617,160700,1099562290,5680,5680,5680,5680,0
20240617,160600,1099562290,5680,5680,5680,5680,0
20240617,160500,1099562290,5680,5680,5680,5680,0
20240617,160400,1099562290,5680,5680,5680,5680,0
20240617,160300,1099562290,5680,5680,5680,5680,0
20240617,160200,1099562290,5680,5680,5680,5680,0
20240617,160100,1099562290,5680,5680,5680,5680,0
20240617,160000,1099562290,5680,5680,5680,5680,0
20240617,155900,1099562290,5680,5680,5680,5680,4307
20240617,155800,1099562290,5680,5680,5680,5680,0
20240617,155700,1099562290,5680,5680,5680,5680,0
20240617,155600,1099562290,5680,5680,5680,5680,0
20240617,155500,1099562290,5680,5680,5680,5680,0
20240617,155400,1099562290,5680,5680,5680,5680,0
20240617,155300,1099562290,5680,5680,5680,5680,0
20240617,155200,1099562290,5680,5680,5680,5680,0
20240617,155100,1099562290,5680,5680,5680,5680,0
20240617,155000,1099562290,5680,5680,5680,5680,0
20240617,154900,1099562290,5680,5680,5680,5680,0
20240617,154800,1099562290,5680,5680,5680,5680,0
20240617,154700,1099562290,5680,5680,5680,5680,0
20240617,154600,1099562290,5680,5680,5680,5680,0
20240617,154500,1099562290,5680,5680,5680,5680,0
20240617,154400,1099562290,5680,5680,5680,5680,0
20240617,154300,1099562290,5680,5680,5680,5680,0
20240617,154200,1099562290,5680,5680,5680,5680,0
20240617,154100,1099562290,5680,5680,5680,5680,0
20240617,154000,1099562290,5680,5680,5680,5680,0
20240617,153900,1099562290,5680,5680,5680,5680,0
20240617,153800,1099562290,5680,5680,5680,5680,0
20240617,153700,1099562290,5680,5680,5680,5680,0
20240617,153600,1099562290,5680,5680,5680,5680,0
20240617,153500,1099562290,5680,5680,5680,5680,0
20240617,153400,1099562290,5680,5680,5680,5680,0
20240617,153300,1099562290,5680,5680,5680,5680,0
20240617,153200,1099562290,5680,5680,5680,5680,0
20240617,153100,1099562290,5680,5680,5680,5680,0
20240617,153000,1099562290,5680,5680,5680,5680,4307
20240617,152900,1075098530,5700,5700,5700,5700,0
20240617,152800,1075098530,5700,5700,5700,5700,0
20240617,152700,1075098530,5700,5700,5700,5700,0
20240617,152600,1075098530,5700,5700,5700,5700,0
20240617,152500,1075098530,5700,5700,5700,5700,0
20240617,152400,1075098530,5700,5700,5700,5700,0
20240617,152300,1075098530,5700,5700,5700,5700,0
20240617,152200,1075098530,5700,5700,5700,5700,0
20240617,152100,1075098530,5700,5700,5700,5700,0
20240617,152000,1075098530,5700,5700,5700,5700,0
20240617,151900,1075098530,5700,5700,5710,5700,136
20240617,151800,1074322710,5710,5700,5710,5700,99
20240617,151700,1073757710,5700,5690,5700,5690,202
20240617,151600,1072606320,5710,5710,5710,5710,0
20240617,151500,1072606320,5710,5690,5710,5690,187
20240617,151400,1071542270,5710,5710,5710,5710,1
20240617,151300,1071536560,5710,5700,5710,5700,25
20240617,151200,1071394050,5700,5700,5700,5700,202
20240617,151100,1070242650,5700,5700,5700,5700,1
20240617,151000,1070236950,5710,5700,5710,5680,520
20240617,150900,1067278440,5700,5700,5700,5700,68
20240617,150800,1066890840,5720,5720,5720,5720,0
20240617,150700,1066890840,5720,5720,5720,5720,8
20240617,150600,1066845080,5720,5720,5720,5720,0
20240617,150500,1066845080,5720,5700,5720,5690,1294
20240617,150400,1059482040,5720,5720,5720,5720,0
20240617,150300,1059482040,5720,5710,5720,5700,262
20240617,150200,1057988570,5710,5710,5710,5710,0
20240617,150100,1057988570,5710,5710,5710,5700,555
20240617,150000,1054823360,5710,5700,5710,5690,129
20240617,145900,1054088070,5690,5710,5710,5690,201
20240617,145800,1052942360,5700,5700,5700,5700,50
20240617,145700,1052657360,5690,5690,5690,5690,0
20240617,145600,1052657360,5690,5680,5690,5680,112
20240617,145500,1052021130,5680,5680,5680,5680,39
20240617,145400,1051799610,5700,5700,5700,5700,11
20240617,145300,1051736910,5670,5670,5700,5670,456
20240617,145200,1049151360,5710,5720,5720,5670,1453
20240617,145100,1040907730,5700,5720,5720,5700,309
20240617,145000,1039142370,5720,5720,5720,5720,0
20240617,144900,1039142370,5720,5720,5720,5720,2
20240617,144800,1039130930,5690,5730,5730,5690,84
20240617,144700,1038652700,5730,5730,5730,5730,0
20240617,144600,1038652700,5730,5700,5730,5660,9605
20240617,144500,984187960,5750,5710,5760,5670,28040
20240617,144400,824773320,5720,5740,5740,5720,5231
20240617,144300,794806730,5760,5760,5760,5760,0
20240617,144200,794806730,5760,5760,5760,5760,0
20240617,144100,794806730,5760,5750,5760,5750,106
20240617,144000,794197220,5760,5760,5760,5760,1
20240617,143900,794191460,5740,5760,5760,5740,368
20240617,143800,792079120,5750,5760,5760,5750,18
20240617,143700,791975610,5750,5750,5750,5750,0
20240617,143600,791975610,5750,5750,5750,5750,527
20240617,143500,788945360,5760,5760,5760,5760,0
20240617,143400,788945360,5760,5760,5760,5750,975
20240617,143300,783339090,5750,5750,5750,5750,1
20240617,143200,783333340,5760,5760,5760,5760,4
20240617,143100,783310300,5760,5760,5760,5760,0
20240617,143000,783310300,5760,5760,5760,5760,0
20240617,142900,783310300,5760,5760,5760,5760,0
20240617,142800,783310300,5760,5760,5760,5760,0
20240617,142700,783310300,5760,5760,5760,5760,0
20240617,142600,783310300,5760,5760,5760,5760,0
20240617,142500,783310300,5760,5760,5760,5760,87
20240617,142400,782809180,5760,5760,5760,5760,0
20240617,142300,782809180,5760,5760,5760,5760,10
20240617,142200,782751580,5760,5760,5760,5760,0
20240617,142100,782751580,5760,5760,5760,5760,0
20240617,142000,782751580,5760,5760,5760,5760,1
20240617,141900,782745820,5770,5770,5770,5770,5
20240617,141800,782716970,5770,5770,5770,5770,1
20240617,141700,782711200,5760,5760,5760,5760,12
20240617,141600,782642080,5780,5760,5780,5760,588
20240617,141500,779247480,5760,5750,5760,5750,273
20240617,141400,777677710,5760,5760,5760,5760,0
20240617,141300,777677710,5760,5760,5760,5760,1
20240617,141200,777671950,5750,5750,5750,5750,1
20240617,141100,777666200,5760,5760,5760,5760,0
20240617,141000,777666200,5760,5760,5760,5760,13
20240617,140900,777591320,5770,5770,5770,5770,4
20240617,140800,777568240,5770,5760,5770,5760,24
20240617,140700,777429770,5780,5780,5780,5780,0
20240617,140600,777429770,5780,5780,5780,5780,0
20240617,140500,777429770,5780,5780,5780,5780,0
20240617,140400,777429770,5780,5760,5780,5750,262
20240617,140300,775920640,5780,5780,5780,5780,0
20240617,140200,775920640,5780,5780,5780,5780,0
20240617,140100,775920640,5780,5760,5780,5760,2
20240617,140000,775909100,5760,5770,5770,5760,642
20240617,135900,772205890,5780,5780,5780,5780,0
20240617,135800,772205890,5780,5780,5780,5780,0
20240617,135700,772205890,5780,5780,5780,5780,0
20240617,135600,772205890,5780,5780,5780,5780,86
20240617,135500,771708810,5780,5780,5780,5780,0
20240617,135400,771708810,5780,5780,5780,5780,0
20240617,135300,771708810,5780,5780,5780,5780,2
20240617,135200,771697250,5780,5780,5780,5780,0
20240617,135100,771697250,5780,5780,5780,5780,2
20240617,135000,771685690,5770,5770,5770,5770,1
20240617,134900,771679920,5780,5760,5780,5760,1352
20240617,134800,763877940,5760,5760,5760,5760,0
20240617,134700,763877940,5760,5760,5760,5760,71
20240617,134600,763468980,5760,5760,5760,5760,33
20240617,134500,763278900,5770,5770,5770,5770,17
20240617,134400,763180810,5770,5750,5770,5750,182
20240617,134300,762134290,5750,5750,5750,5750,28
20240617,134200,761973290,5750,5750,5750,5750,20
20240617,134100,761858290,5770,5770,5770,5770,0
20240617,134000,761858290,5770,5760,5770,5760,111
20240617,133900,761218920,5770,5770,5770,5770,0
20240617,133800,761218920,5770,5760,5770,5760,8
20240617,133700,761172830,5760,5760,5760,5760,130
20240617,133600,760424030,5760,5760,5760,5760,1100
20240617,133500,754088030,5760,5760,5760,5760,0
20240617,133400,754088030,5760,5760,5760,5760,1
20240617,133300,754082270,5750,5750,5750,5750,1
20240617,133200,754076520,5760,5760,5760,5760,0
20240617,133100,754076520,5760,5760,5760,5750,523
20240617,133000,751069250,5750,5750,5750,5750,1424
20240617,132900,742881250,5760,5750,5760,5750,2
20240617,132800,742869740,5760,5760,5760,5760,1
20240617,132700,742863980,5750,5750,5750,5750,87
20240617,132600,742363730,5750,5750,5750,5750,93
20240617,132500,741828980,5750,5750,5750,5750,0
20240617,132400,741828980,5750,5760,5760,5750,25
20240617,132300,741685030,5760,5770,5770,5760,2
20240617,132200,741673500,5770,5770,5770,5770,0
20240617,132100,741673500,5770,5770,5770,5770,0
20240617,132000,741673500,5770,5770,5770,5770,200
20240617,131900,740519500,5770,5770,5770,5770,0
20240617,131800,740519500,5770,5770,5770,5770,3
20240617,131700,740502190,5770,5770,5770,5770,0
20240617,131600,740502190,5770,5750,5770,5750,1901
20240617,131500,729571420,5750,5750,5750,5750,42
20240617,131400,729329920,5750,5750,5750,5750,181
20240617,131300,728289170,5770,5770,5770,5770,11
20240617,131200,728225700,5770,5760,5770,5760,2
20240617,131100,728214170,5770,5770,5770,5770,0
20240617,131000,728214170,5770,5760,5770,5750,131
20240617,130900,727460700,5770,5770,5770,5770,0
20240617,130800,727460700,5770,5770,5770,5770,1
20240617,130700,727454930,5760,5760,5760,5760,6
20240617,130600,727420370,5770,5770,5770,5770,0
20240617,130500,727420370,5770,5770,5770,5770,106
20240617,130400,726808750,5780,5780,5780,5780,0
20240617,130300,726808750,5780,5780,5780,5780,3
20240617,130200,726791410,5790,5790,5790,5790,2
20240617,130100,726779830,5790,5790,5790,5790,26
20240617,130000,726629290,5780,5780,5780,5770,540
20240617,125900,723508290,5790,5790,5790,5780,5
20240617,125800,723479360,5780,5800,5800,5780,11
20240617,125700,723415580,5800,5780,5800,5750,1350
20240617,125600,715610930,5770,5770,5770,5770,1419
20240617,125500,707423300,5770,5760,5770,5760,1000
20240617,125400,701663280,5760,5760,5760,5760,0
20240617,125300,701663280,5760,5760,5760,5760,0
20240617,125200,701663280,5760,5760,5760,5760,1
20240617,125100,701657520,5730,5730,5730,5730,2
20240617,125000,701646060,5760,5760,5760,5760,501
20240617,124900,698760300,5760,5760,5760,5760,0
20240617,124800,698760300,5760,5760,5760,5760,0
20240617,124700,698760300,5760,5760,5760,5760,0
20240617,124600,698760300,5760,5730,5760,5730,9
20240617,124500,698708500,5750,5750,5750,5750,0
20240617,124400,698708500,5750,5750,5750,5750,1
20240617,124300,698702750,5740,5740,5740,5740,190
20240617,124200,697612150,5760,5760,5760,5760,0
20240617,124100,697612150,5760,5760,5760,5760,0
20240617,124000,697612150,5760,5760,5760,5760,0
20240617,123900,697612150,5760,5760,5760,5760,0
20240617,123800,697612150,5760,5760,5760,5760,0
20240617,123700,697612150,5760,5750,5760,5740,151
20240617,123600,696744830,5760,5760,5760,5760,0
20240617,123500,696744830,5760,5760,5760,5760,0
20240617,123400,696744830,5760,5750,5760,5750,118
20240617,123300,696066320,5760,5760,5760,5760,1
20240617,123200,696060560,5750,5750,5750,5750,233
20240617,123100,694720810,5770,5770,5770,5770,0
20240617,123000,694720810,5770,5740,5770,5740,421
20240617,122900,692304240,5770,5770,5770,5770,0
20240617,122800,692304240,5770,5750,5770,5750,2
20240617,122700,692292720,5770,5760,5770,5760,2
20240617,122600,692281190,5760,5760,5760,5760,21
20240617,122500,692160230,5770,5760,5770,5760,103
20240617,122400,691566940,5760,5760,5760,5760,1
20240617,122300,691561180,5760,5760,5760,5760,1
20240617,122200,691555420,5770,5770,5770,5770,0
20240617,122100,691555420,5770,5770,5770,5770,0
20240617,122000,691555420,5770,5770,5770,5770,0
20240617,121900,691555420,5770,5770,5770,5770,10
20240617,121800,691497720,5780,5780,5780,5780,0
20240617,121700,691497720,5780,5750,5780,5720,1543
20240617,121600,682654380,5780,5780,5780,5780,0
20240617,121500,682654380,5780,5780,5780,5780,20
20240617,121400,682538780,5780,5780,5780,5780,1
20240617,121300,682533000,5750,5760,5760,5750,199
20240617,121200,681387820,5780,5770,5780,5770,2
20240617,121100,681376270,5770,5770,5770,5770,1
20240617,121000,681370500,5780,5780,5780,5780,0
20240617,120900,681370500,5780,5780,5780,5780,180
20240617,120800,680330100,5780,5780,5780,5780,0
20240617,120700,680330100,5780,5780,5780,5780,98
20240617,120600,679763660,5790,5770,5790,5760,26
20240617,120500,679613750,5790,5790,5790,5790,0
20240617,120400,679613750,5790,5780,5790,5780,50
20240617,120300,679324260,5790,5750,5790,5750,2003
20240617,120200,667746940,5780,5760,5780,5760,1001
20240617,120100,661971180,5770,5750,5770,5750,301
20240617,120000,660240410,5770,5750,5770,5750,522
20240617,115900,657238890,5770,5770,5770,5770,0
20240617,115800,657238890,5770,5770,5770,5770,1
20240617,115700,657233120,5750,5750,5750,5750,0
20240617,115600,657233120,5750,5750,5750,5750,521
20240617,115500,654237370,5770,5770,5770,5770,0
20240617,115400,654237370,5770,5770,5770,5770,1
20240617,115300,654231600,5770,5770,5770,5770,0
20240617,115200,654231600,5770,5770,5770,5770,0
20240617,115100,654231600,5770,5770,5770,5770,0
20240617,115000,654231600,5770,5770,5770,5770,0
20240617,114900,654231600,5770,5770,5770,5770,67
20240617,114800,653845010,5770,5770,5770,5770,11
20240617,114700,653781540,5770,5770,5770,5770,0
20240617,114600,653781540,5770,5740,5770,5730,1001
20240617,114500,648044270,5770,5770,5770,5730,1113
20240617,114400,641649640,5760,5760,5760,5760,772
20240617,114300,637202920,5760,5760,5760,5760,0
20240617,114200,637202920,5760,5760,5760,5760,1
20240617,114100,637197160,5750,5750,5750,5750,1
20240617,114000,637191410,5760,5750,5760,5750,72
20240617,113900,636777400,5750,5750,5750,5750,29
20240617,113800,636610650,5760,5760,5760,5760,0
20240617,113700,636610650,5760,5760,5760,5760,1
20240617,113600,636604890,5750,5750,5750,5750,211
20240617,113500,635391640,5750,5750,5750,5750,1
20240617,113400,635385890,5740,5740,5740,5740,62
20240617,113300,635030010,5740,5740,5740,5740,0
20240617,113200,635030010,5740,5740,5740,5740,11
20240617,113100,634966870,5750,5750,5750,5750,1
20240617,113000,634961120,5740,5750,5750,5740,621
20240617,112900,631391370,5750,5750,5750,5750,0
20240617,112800,631391370,5750,5740,5750,5740,501
20240617,112700,628515620,5750,5750,5750,5750,1
20240617,112600,628509870,5740,5750,5770,5740,2212
20240617,112500,615810330,5750,5750,5750,5750,200
20240617,112400,614660330,5770,5770,5770,5770,0
20240617,112300,614660330,5770,5740,5770,5740,5
20240617,112200,614631600,5770,5770,5770,5770,0
20240617,112100,614631600,5770,5770,5770,5770,0
20240617,112000,614631600,5770,5770,5770,5770,0
20240617,111900,614631600,5770,5740,5770,5740,18
20240617,111800,614527770,5770,5770,5770,5770,0
20240617,111700,614527770,5770,5770,5770,5770,8
20240617,111600,614481610,5770,5770,5770,5770,0
20240617,111500,614481610,5770,5770,5770,5770,0
20240617,111400,614481610,5770,5750,5770,5740,1822
20240617,111300,604006350,5770,5770,5770,5770,0
20240617,111200,604006350,5770,5770,5770,5770,2
20240617,111100,603994810,5770,5770,5770,5770,0
20240617,111000,603994810,5770,5750,5770,5750,26
20240617,110900,603845110,5760,5760,5760,5760,206
20240617,110800,602658550,5770,5770,5770,5770,0
20240617,110700,602658550,5770,5770,5770,5770,2
20240617,110600,602647010,5770,5770,5770,5770,0
20240617,110500,602647010,5770,5770,5770,5770,0
20240617,110400,602647010,5770,5770,5770,5770,1
20240617,110300,602641240,5760,5760,5760,5760,27
20240617,110200,602485720,5760,5770,5770,5760,833
20240617,110100,597687590,5780,5780,5780,5780,1
20240617,110000,597681810,5770,5770,5770,5770,0
20240617,105900,597681810,5770,5780,5780,5760,6998
20240617,105800,557282990,5820,5820,5820,5780,3
20240617,105700,557265570,5780,5790,5790,5780,500
20240617,105600,554373810,5820,5820,5820,5820,0
20240617,105500,554373810,5820,5820,5820,5820,0
20240617,105400,554373810,5820,5790,5820,5790,101
20240617,105300,553788990,5820,5820,5820,5820,14
20240617,105200,553707510,5820,5820,5820,5820,1
20240617,105100,553701690,5800,5810,5810,5800,196
20240617,105000,552564770,5810,5810,5810,5810,5
20240617,104900,552535720,5810,5800,5810,5800,7
20240617,104800,552495110,5820,5820,5820,5820,0
20240617,104700,552495110,5820,5820,5820,5820,0
20240617,104600,552495110,5820,5820,5820,5820,0
20240617,104500,552495110,5820,5820,5820,5820,1
20240617,104400,552489290,5820,5820,5820,5820,35
20240617,104300,552285590,5820,5820,5820,5820,14
20240617,104200,552204110,5820,5810,5820,5810,1000
20240617,104100,546386140,5810,5810,5810,5810,55
20240617,104000,546066590,5810,5810,5810,5810,0
20240617,103900,546066590,5810,5810,5810,5810,42
20240617,103800,545822570,5820,5820,5820,5820,0
20240617,103700,545822570,5820,5820,5820,5820,1
20240617,103600,545816750,5790,5790,5790,5790,1
20240617,103500,545810960,5820,5820,5820,5820,10
20240617,103400,545752760,5820,5800,5820,5800,26
20240617,103300,545601940,5790,5800,5820,5790,349
20240617,103200,543578540,5810,5810,5820,5810,936
20240617,103100,538140270,5810,5810,5810,5810,4
20240617,103000,538117030,5820,5820,5820,5820,1031
20240617,102900,532116610,5810,5820,5820,5810,1890
20240617,102800,521134810,5810,5810,5810,5810,0
20240617,102700,521134810,5810,5810,5820,5810,195
20240617,102600,520001850,5820,5820,5820,5820,300
20240617,102500,518255850,5810,5810,5820,5810,944
20240617,102400,512762370,5810,5810,5810,5810,124
20240617,102300,512041930,5820,5820,5820,5820,1
20240617,102200,512036110,5800,5810,5820,5800,2074
20240617,102100,499965800,5820,5820,5820,5820,0
20240617,102000,499965800,5820,5810,5820,5810,1002
20240617,101900,494144170,5820,5820,5820,5820,0
20240617,101800,494144170,5820,5800,5820,5800,1263
20240617,101700,486808740,5800,5800,5800,5800,0
20240617,101600,486808740,5800,5800,5800,5800,1
20240617,101500,486802940,5790,5790,5800,5790,1002
20240617,101400,481001350,5800,5800,5800,5800,82
20240617,101300,480525750,5800,5800,5800,5800,2
20240617,101200,480514150,5800,5800,5800,5800,0
20240617,101100,480514150,5800,5810,5810,5800,101
20240617,101000,479928340,5800,5810,5810,5800,77
20240617,100900,479481730,5800,5810,5810,5800,26
20240617,100800,479330910,5810,5810,5810,5810,0
20240617,100700,479330910,5810,5810,5810,5810,5
20240617,100600,479301860,5790,5810,5810,5790,353
20240617,100500,477251150,5810,5810,5810,5810,1
20240617,100400,477245340,5790,5800,5810,5790,261
20240617,100300,475732630,5800,5810,5810,5800,606
20240617,100200,472217820,5810,5810,5810,5810,1564
20240617,100100,463130980,5830,5830,5830,5830,1
20240617,100000,463125150,5820,5830,5830,5820,582
20240617,095900,459737240,5830,5830,5830,5830,5
20240617,095800,459708090,5830,5830,5830,5810,714
20240617,095700,455554360,5830,5820,5830,5820,2415
20240617,095600,441478010,5820,5820,5820,5810,326
20240617,095500,439583210,5820,5810,5820,5810,175
20240617,095400,438566450,5810,5800,5810,5800,129
20240617,095300,437818240,5810,5810,5810,5810,0
20240617,095200,437818240,5810,5810,5810,5810,1
20240617,095100,437812430,5800,5800,5800,5800,348
20240617,095000,435794030,5810,5810,5810,5810,25
20240617,094900,435648780,5810,5810,5810,5810,6
20240617,094800,435613920,5810,5800,5810,5800,15
20240617,094700,435526900,5800,5800,5800,5800,2
20240617,094600,435515300,5800,5800,5800,5800,1005
20240617,094500,429686300,5800,5800,5810,5800,505
20240617,094400,426757290,5810,5810,5810,5810,596
20240617,094300,423294530,5820,5810,5830,5810,3935
20240617,094200,400431460,5820,5810,5830,5810,235
20240617,094100,399064090,5820,5830,5830,5820,600
20240617,094000,395567470,5830,5830,5830,5830,100
20240617,093900,394984470,5830,5810,5840,5810,3296
20240617,093800,375808780,5790,5800,5810,5790,5688
20240617,093700,342813930,5790,5790,5790,5790,1
20240617,093600,342808140,5800,5790,5800,5790,3882
20240617,093500,320331140,5790,5780,5790,5770,156
20240617,093400,319429470,5790,5790,5790,5780,45
20240617,093300,319168930,5800,5790,5800,5790,3888
20240617,093200,296627470,5790,5790,5790,5790,30
20240617,093100,296453770,5790,5780,5790,5780,149
20240617,093000,295591840,5780,5760,5780,5740,1938
20240617,092900,284438940,5760,5790,5800,5720,2576
20240617,092800,269643470,5800,5800,5800,5800,0
20240617,092700,269643470,5800,5770,5800,5770,2783
20240617,092600,253541440,5770,5750,5780,5750,655
20240617,092500,249761560,5720,5770,5770,5720,1116
20240617,092400,243371750,5750,5760,5760,5750,127
20240617,092300,242641450,5780,5780,5780,5780,19
20240617,092200,242531630,5780,5770,5780,5750,1091
20240617,092100,236239450,5770,5790,5790,5770,1203
20240617,092000,229298120,5770,5780,5780,5770,45
20240617,091900,229038460,5790,5780,5790,5780,381
20240617,091800,226836270,5780,5780,5780,5780,35
20240617,091700,226633970,5780,5780,5780,5780,138
20240617,091600,225836330,5790,5790,5790,5790,0
20240617,091500,225836330,5790,5790,5790,5760,6110
20240617,091400,190513380,5780,5790,5790,5780,677
20240617,091300,186599310,5790,5770,5790,5770,1501
20240617,091200,177938520,5770,5780,5800,5770,4409
20240617,091100,152438400,5770,5760,5770,5760,934
20240617,091000,147051870,5760,5780,5790,5760,1966
20240617,090900,135702790,5790,5780,5790,5780,1129
20240617,090800,129177140,5760,5750,5780,5750,1416
20240617,090700,121008640,5760,5760,5760,5760,85
20240617,090600,120519040,5750,5760,5770,5750,5066
20240617,090500,91338710,5770,5760,5780,5760,2561
20240617,090400,76550610,5760,5750,5760,5730,862
20240617,090300,71593940,5750,5720,5760,5720,3546
20240617,090200,51212320,5740,5700,5740,5700,996
20240617,090100,45525940,5710,5730,5740,5710,1822
20240617,090000,35096310,5740,5730,5740,5720,6124