KissMeData/033290/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,191500,409522500,2685,2685,2685,2685,4424
20240617,191400,409522500,2685,2685,2685,2685,0
20240617,191300,409522500,2685,2685,2685,2685,0
20240617,191200,409522500,2685,2685,2685,2685,0
20240617,191100,409522500,2685,2685,2685,2685,0
20240617,191000,409522500,2685,2685,2685,2685,0
20240617,190900,409522500,2685,2685,2685,2685,0
20240617,190800,409522500,2685,2685,2685,2685,0
20240617,190700,409522500,2685,2685,2685,2685,0
20240617,190600,409522500,2685,2685,2685,2685,0
20240617,190500,409522500,2685,2685,2685,2685,0
20240617,190400,409522500,2685,2685,2685,2685,0
20240617,190300,409522500,2685,2685,2685,2685,0
20240617,190200,409522500,2685,2685,2685,2685,0
20240617,190100,409522500,2685,2685,2685,2685,0
20240617,190000,409522500,2685,2685,2685,2685,0
20240617,185900,409522500,2685,2685,2685,2685,0
20240617,185800,409522500,2685,2685,2685,2685,0
20240617,185700,409522500,2685,2685,2685,2685,0
20240617,185600,409522500,2685,2685,2685,2685,0
20240617,185500,409522500,2685,2685,2685,2685,0
20240617,185400,409522500,2685,2685,2685,2685,0
20240617,185300,409522500,2685,2685,2685,2685,0
20240617,185200,409522500,2685,2685,2685,2685,0
20240617,185100,409522500,2685,2685,2685,2685,0
20240617,185000,409522500,2685,2685,2685,2685,0
20240617,184900,409522500,2685,2685,2685,2685,0
20240617,184800,409522500,2685,2685,2685,2685,0
20240617,184700,409522500,2685,2685,2685,2685,0
20240617,184600,409522500,2685,2685,2685,2685,0
20240617,184500,409522500,2685,2685,2685,2685,4424
20240617,184400,409522500,2685,2685,2685,2685,0
20240617,184300,409522500,2685,2685,2685,2685,0
20240617,184200,409522500,2685,2685,2685,2685,0
20240617,184100,409522500,2685,2685,2685,2685,0
20240617,184000,409522500,2685,2685,2685,2685,0
20240617,183900,409522500,2685,2685,2685,2685,0
20240617,183800,409522500,2685,2685,2685,2685,0
20240617,183700,409522500,2685,2685,2685,2685,0
20240617,183600,409522500,2685,2685,2685,2685,0
20240617,183500,409522500,2685,2685,2685,2685,0
20240617,183400,409522500,2685,2685,2685,2685,0
20240617,183300,409522500,2685,2685,2685,2685,0
20240617,183200,409522500,2685,2685,2685,2685,0
20240617,183100,409522500,2685,2685,2685,2685,0
20240617,183000,409522500,2685,2685,2685,2685,0
20240617,182900,409522500,2685,2685,2685,2685,0
20240617,182800,409522500,2685,2685,2685,2685,0
20240617,182700,409522500,2685,2685,2685,2685,0
20240617,182600,409522500,2685,2685,2685,2685,0
20240617,182500,409522500,2685,2685,2685,2685,0
20240617,182400,409522500,2685,2685,2685,2685,0
20240617,182300,409522500,2685,2685,2685,2685,0
20240617,182200,409522500,2685,2685,2685,2685,0
20240617,182100,409522500,2685,2685,2685,2685,0
20240617,182000,409522500,2685,2685,2685,2685,0
20240617,181900,409522500,2685,2685,2685,2685,0
20240617,181800,409522500,2685,2685,2685,2685,0
20240617,181700,409522500,2685,2685,2685,2685,0
20240617,181600,409522500,2685,2685,2685,2685,0
20240617,181500,409522500,2685,2685,2685,2685,4424
20240617,181400,409522500,2685,2685,2685,2685,0
20240617,181300,409522500,2685,2685,2685,2685,0
20240617,181200,409522500,2685,2685,2685,2685,0
20240617,181100,409522500,2685,2685,2685,2685,0
20240617,181000,409522500,2685,2685,2685,2685,0
20240617,180900,409522500,2685,2685,2685,2685,0
20240617,180800,409522500,2685,2685,2685,2685,0
20240617,180700,409522500,2685,2685,2685,2685,0
20240617,180600,409522500,2685,2685,2685,2685,0
20240617,180500,409522500,2685,2685,2685,2685,0
20240617,180400,409522500,2685,2685,2685,2685,0
20240617,180300,409522500,2685,2685,2685,2685,0
20240617,180200,409522500,2685,2685,2685,2685,0
20240617,180100,409522500,2685,2685,2685,2685,0
20240617,180000,409522500,2685,2685,2685,2685,0
20240617,175900,409522500,2685,2685,2685,2685,0
20240617,175800,409522500,2685,2685,2685,2685,0
20240617,175700,409522500,2685,2685,2685,2685,0
20240617,175600,409522500,2685,2685,2685,2685,0
20240617,175500,409522500,2685,2685,2685,2685,0
20240617,175400,409522500,2685,2685,2685,2685,0
20240617,175300,409522500,2685,2685,2685,2685,0
20240617,175200,409522500,2685,2685,2685,2685,0
20240617,175100,409522500,2685,2685,2685,2685,0
20240617,175000,409522500,2685,2685,2685,2685,0
20240617,174900,409522500,2685,2685,2685,2685,0
20240617,174800,409522500,2685,2685,2685,2685,0
20240617,174700,409522500,2685,2685,2685,2685,0
20240617,174600,409522500,2685,2685,2685,2685,0
20240617,174500,409522500,2685,2685,2685,2685,4424
20240617,174400,409522500,2685,2685,2685,2685,0
20240617,174300,409522500,2685,2685,2685,2685,0
20240617,174200,409522500,2685,2685,2685,2685,0
20240617,174100,409522500,2685,2685,2685,2685,0
20240617,174000,409522500,2685,2685,2685,2685,0
20240617,173900,409522500,2685,2685,2685,2685,0
20240617,173800,409522500,2685,2685,2685,2685,0
20240617,173700,409522500,2685,2685,2685,2685,0
20240617,173600,409522500,2685,2685,2685,2685,0
20240617,173500,409522500,2685,2685,2685,2685,0
20240617,173400,409522500,2685,2685,2685,2685,0
20240617,173300,409522500,2685,2685,2685,2685,0
20240617,173200,409522500,2685,2685,2685,2685,0
20240617,173100,409522500,2685,2685,2685,2685,0
20240617,173000,409522500,2685,2685,2685,2685,0
20240617,172900,409522500,2685,2685,2685,2685,0
20240617,172800,409522500,2685,2685,2685,2685,0
20240617,172700,409522500,2685,2685,2685,2685,0
20240617,172600,409522500,2685,2685,2685,2685,0
20240617,172500,409522500,2685,2685,2685,2685,0
20240617,172400,409522500,2685,2685,2685,2685,0
20240617,172300,409522500,2685,2685,2685,2685,0
20240617,172200,409522500,2685,2685,2685,2685,0
20240617,172100,409522500,2685,2685,2685,2685,0
20240617,172000,409522500,2685,2685,2685,2685,0
20240617,171900,409522500,2685,2685,2685,2685,0
20240617,171800,409522500,2685,2685,2685,2685,0
20240617,171700,409522500,2685,2685,2685,2685,0
20240617,171600,409522500,2685,2685,2685,2685,0
20240617,171500,409522500,2685,2685,2685,2685,4424
20240617,171400,409522500,2685,2685,2685,2685,0
20240617,171300,409522500,2685,2685,2685,2685,0
20240617,171200,409522500,2685,2685,2685,2685,0
20240617,171100,409522500,2685,2685,2685,2685,0
20240617,171000,409522500,2685,2685,2685,2685,0
20240617,170900,409522500,2685,2685,2685,2685,0
20240617,170800,409522500,2685,2685,2685,2685,0
20240617,170700,409522500,2685,2685,2685,2685,0
20240617,170600,409522500,2685,2685,2685,2685,0
20240617,170500,409522500,2685,2685,2685,2685,0
20240617,170400,409522500,2685,2685,2685,2685,0
20240617,170300,409522500,2685,2685,2685,2685,0
20240617,170200,409522500,2685,2685,2685,2685,0
20240617,170100,409522500,2685,2685,2685,2685,0
20240617,170000,409522500,2685,2685,2685,2685,0
20240617,165900,409522500,2685,2685,2685,2685,0
20240617,165800,409522500,2685,2685,2685,2685,0
20240617,165700,409522500,2685,2685,2685,2685,0
20240617,165600,409522500,2685,2685,2685,2685,0
20240617,165500,409522500,2685,2685,2685,2685,0
20240617,165400,409522500,2685,2685,2685,2685,0
20240617,165300,409522500,2685,2685,2685,2685,0
20240617,165200,409522500,2685,2685,2685,2685,0
20240617,165100,409522500,2685,2685,2685,2685,0
20240617,165000,409522500,2685,2685,2685,2685,0
20240617,164900,409522500,2685,2685,2685,2685,0
20240617,164800,409522500,2685,2685,2685,2685,0
20240617,164700,409522500,2685,2685,2685,2685,0
20240617,164600,409522500,2685,2685,2685,2685,0
20240617,164500,409522500,2685,2685,2685,2685,4424
20240617,164400,409522500,2685,2685,2685,2685,0
20240617,164300,409522500,2685,2685,2685,2685,0
20240617,164200,409522500,2685,2685,2685,2685,0
20240617,164100,409522500,2685,2685,2685,2685,0
20240617,164000,409522500,2685,2685,2685,2685,0
20240617,163900,409522500,2685,2685,2685,2685,0
20240617,163800,409522500,2685,2685,2685,2685,0
20240617,163700,409522500,2685,2685,2685,2685,0
20240617,163600,409522500,2685,2685,2685,2685,0
20240617,163500,409522500,2685,2685,2685,2685,0
20240617,163400,409522500,2685,2685,2685,2685,0
20240617,163300,409522500,2685,2685,2685,2685,0
20240617,163200,409522500,2685,2685,2685,2685,0
20240617,163100,409522500,2685,2685,2685,2685,0
20240617,163000,409522500,2685,2685,2685,2685,0
20240617,162900,409522500,2685,2685,2685,2685,0
20240617,162800,409522500,2685,2685,2685,2685,0
20240617,162700,409522500,2685,2685,2685,2685,0
20240617,162600,409522500,2685,2685,2685,2685,0
20240617,162500,409522500,2685,2685,2685,2685,0
20240617,162400,409522500,2685,2685,2685,2685,0
20240617,162300,409522500,2685,2685,2685,2685,0
20240617,162200,409522500,2685,2685,2685,2685,0
20240617,162100,409522500,2685,2685,2685,2685,0
20240617,162000,409522500,2685,2685,2685,2685,0
20240617,161900,409522500,2685,2685,2685,2685,0
20240617,161800,409522500,2685,2685,2685,2685,0
20240617,161700,409522500,2685,2685,2685,2685,0
20240617,161600,409522500,2685,2685,2685,2685,0
20240617,161500,409522500,2685,2685,2685,2685,4424
20240617,161400,409522500,2685,2685,2685,2685,0
20240617,161300,409522500,2685,2685,2685,2685,0
20240617,161200,409522500,2685,2685,2685,2685,0
20240617,161100,409522500,2685,2685,2685,2685,0
20240617,161000,409522500,2685,2685,2685,2685,0
20240617,160900,409522500,2685,2685,2685,2685,0
20240617,160800,409522500,2685,2685,2685,2685,0
20240617,160700,409522500,2685,2685,2685,2685,0
20240617,160600,409522500,2685,2685,2685,2685,0
20240617,160500,409522500,2685,2685,2685,2685,0
20240617,160400,409522500,2685,2685,2685,2685,0
20240617,160300,409522500,2685,2685,2685,2685,0
20240617,160200,409522500,2685,2685,2685,2685,0
20240617,160100,409522500,2685,2685,2685,2685,0
20240617,160000,409522500,2685,2685,2685,2685,0
20240617,155900,409522500,2685,2685,2685,2685,0
20240617,155800,409522500,2685,2685,2685,2685,0
20240617,155700,409522500,2685,2685,2685,2685,0
20240617,155600,409522500,2685,2685,2685,2685,0
20240617,155500,409522500,2685,2685,2685,2685,0
20240617,155400,409522500,2685,2685,2685,2685,0
20240617,155300,409522500,2685,2685,2685,2685,0
20240617,155200,409522500,2685,2685,2685,2685,0
20240617,155100,409522500,2685,2685,2685,2685,0
20240617,155000,409522500,2685,2685,2685,2685,0
20240617,154900,409522500,2685,2685,2685,2685,0
20240617,154800,409522500,2685,2685,2685,2685,0
20240617,154700,409522500,2685,2685,2685,2685,0
20240617,154600,409522500,2685,2685,2685,2685,0
20240617,154500,409522500,2685,2685,2685,2685,4424
20240617,154400,409522500,2685,2685,2685,2685,0
20240617,154300,409522500,2685,2685,2685,2685,0
20240617,154200,409522500,2685,2685,2685,2685,0
20240617,154100,409522500,2685,2685,2685,2685,0
20240617,154000,409522500,2685,2685,2685,2685,0
20240617,153900,409522500,2685,2685,2685,2685,0
20240617,153800,409522500,2685,2685,2685,2685,0
20240617,153700,409522500,2685,2685,2685,2685,0
20240617,153600,409522500,2685,2685,2685,2685,0
20240617,153500,409522500,2685,2685,2685,2685,0
20240617,153400,409522500,2685,2685,2685,2685,0
20240617,153300,409522500,2685,2685,2685,2685,0
20240617,153200,409522500,2685,2685,2685,2685,0
20240617,153100,409522500,2685,2685,2685,2685,0
20240617,153000,409522500,2685,2685,2685,2685,4424
20240617,152900,397644060,2690,2690,2690,2690,0
20240617,152800,397644060,2690,2690,2690,2690,0
20240617,152700,397644060,2690,2690,2690,2690,0
20240617,152600,397644060,2690,2690,2690,2690,0
20240617,152500,397644060,2690,2690,2690,2690,0
20240617,152400,397644060,2690,2690,2690,2690,0
20240617,152300,397644060,2690,2690,2690,2690,0
20240617,152200,397644060,2690,2690,2690,2690,0
20240617,152100,397644060,2690,2690,2690,2690,0
20240617,152000,397644060,2690,2690,2690,2690,0
20240617,151900,397644060,2690,2690,2690,2685,468
20240617,151800,396386870,2685,2690,2690,2685,145
20240617,151700,395997540,2690,2690,2690,2690,4
20240617,151600,395986780,2690,2690,2690,2690,0
20240617,151500,395986780,2690,2680,2690,2680,2968
20240617,151400,388030835,2680,2680,2680,2680,2000
20240617,151300,382670835,2680,2685,2690,2680,2856
20240617,151200,375002620,2685,2690,2690,2685,134
20240617,151100,374642325,2690,2685,2690,2685,151
20240617,151000,374236885,2690,2685,2690,2685,36
20240617,150900,374140200,2690,2690,2690,2690,508
20240617,150800,372773680,2690,2690,2690,2685,2733
20240617,150700,365425560,2685,2680,2690,2680,754
20240617,150600,363401195,2685,2685,2690,2685,2024
20240617,150500,357966750,2690,2680,2690,2680,44
20240617,150400,357848810,2690,2690,2690,2690,101
20240617,150300,357577120,2690,2690,2690,2680,331
20240617,150200,356690020,2690,2690,2690,2680,86
20240617,150100,356459510,2690,2685,2690,2680,152
20240617,150000,356051535,2685,2685,2685,2685,270
20240617,145900,355326585,2685,2685,2685,2685,326
20240617,145800,354451275,2680,2685,2685,2680,104
20240617,145700,354172185,2685,2690,2690,2685,32
20240617,145600,354086255,2685,2680,2685,2680,815
20240617,145500,351898130,2685,2680,2685,2680,42
20240617,145400,351785510,2685,2685,2685,2685,9
20240617,145300,351761345,2680,2685,2685,2680,205
20240617,145200,351211070,2685,2680,2685,2680,130
20240617,145100,350862170,2680,2685,2685,2680,85
20240617,145000,350634365,2685,2680,2685,2680,90
20240617,144900,350392865,2685,2685,2685,2685,111
20240617,144800,350094830,2685,2690,2690,2685,2
20240617,144700,350089455,2690,2690,2690,2680,38
20240617,144600,349987535,2680,2680,2680,2680,175
20240617,144500,349518535,2680,2680,2680,2680,30
20240617,144400,349438135,2680,2680,2680,2680,0
20240617,144300,349438135,2680,2685,2685,2680,340
20240617,144200,348525385,2685,2680,2685,2680,33
20240617,144100,348436930,2680,2680,2680,2680,30
20240617,144000,348356530,2680,2680,2680,2680,30
20240617,143900,348276130,2685,2685,2685,2685,0
20240617,143800,348276130,2685,2685,2685,2680,152
20240617,143700,347868160,2685,2690,2690,2685,905
20240617,143600,345438155,2685,2685,2685,2680,757
20240617,143500,343405760,2685,2680,2685,2680,54
20240617,143400,343261025,2680,2680,2680,2680,0
20240617,143300,343261025,2680,2680,2685,2680,134
20240617,143200,342901535,2680,2680,2680,2680,130
20240617,143100,342553135,2680,2680,2680,2680,30
20240617,143000,342472735,2680,2680,2680,2680,30
20240617,142900,342392335,2685,2685,2685,2685,38
20240617,142800,342290305,2680,2690,2690,2680,34
20240617,142700,342199145,2675,2685,2690,2675,1312
20240617,142600,338676705,2685,2680,2685,2675,1133
20240617,142500,335640390,2680,2675,2680,2675,140
20240617,142400,335265340,2675,2675,2675,2675,0
20240617,142300,335265340,2675,2675,2675,2675,30
20240617,142200,335185090,2675,2680,2680,2675,39
20240617,142100,335080720,2675,2675,2675,2675,123
20240617,142000,334751695,2675,2675,2680,2675,320
20240617,141900,333895690,2675,2675,2675,2675,93
20240617,141800,333646915,2675,2675,2675,2675,30
20240617,141700,333566665,2675,2675,2675,2675,30
20240617,141600,333486415,2680,2675,2680,2675,40
20240617,141500,333379365,2680,2675,2680,2675,38
20240617,141400,333277675,2680,2685,2685,2680,606
20240617,141300,331653570,2675,2680,2680,2675,617
20240617,141200,330001160,2680,2680,2680,2680,100
20240617,141100,329733160,2685,2680,2685,2680,658
20240617,141000,327969695,2680,2675,2680,2675,45
20240617,140900,327849245,2675,2680,2680,2675,316
20240617,140800,327003295,2675,2680,2680,2675,36
20240617,140700,326906965,2680,2675,2680,2675,200
20240617,140600,326371415,2675,2680,2680,2675,471
20240617,140500,325109315,2680,2675,2680,2675,558
20240617,140400,323614025,2680,2680,2680,2680,36
20240617,140300,323517545,2680,2680,2680,2680,890
20240617,140200,321132345,2680,2680,2680,2680,30
20240617,140100,321051945,2675,2675,2675,2675,30
20240617,140000,320971695,2680,2680,2680,2680,1494
20240617,135900,316967775,2675,2675,2675,2675,0
20240617,135800,316967775,2675,2675,2675,2675,30
20240617,135700,316887525,2675,2685,2685,2675,38
20240617,135600,316785795,2675,2680,2685,2675,2323
20240617,135500,310561580,2680,2680,2680,2680,30
20240617,135400,310481180,2685,2685,2685,2685,8
20240617,135300,310459700,2680,2685,2685,2680,31
20240617,135200,310376615,2680,2680,2680,2680,30
20240617,135100,310296215,2680,2675,2680,2675,303
20240617,135000,309484325,2680,2680,2680,2680,757
20240617,134900,307455565,2680,2680,2680,2680,0
20240617,134800,307455565,2680,2680,2680,2680,35
20240617,134700,307361765,2680,2680,2685,2680,336
20240617,134600,306461260,2685,2680,2685,2680,44
20240617,134500,306343305,2685,2680,2685,2680,37
20240617,134400,306244110,2685,2685,2685,2685,404
20240617,134300,305159370,2680,2680,2685,2680,184
20240617,134200,304665730,2680,2685,2685,2680,35
20240617,134100,304571905,2680,2680,2680,2680,30
20240617,134000,304491505,2680,2680,2680,2680,30
20240617,133900,304411105,2680,2680,2680,2680,0
20240617,133800,304411105,2680,2685,2685,2680,92
20240617,133700,304164235,2680,2680,2680,2680,30
20240617,133600,304083835,2680,2680,2680,2680,30
20240617,133500,304003435,2680,2680,2680,2680,30
20240617,133400,303923035,2680,2680,2680,2680,0
20240617,133300,303923035,2680,2680,2680,2680,30
20240617,133200,303842635,2685,2685,2685,2685,54
20240617,133100,303697645,2685,2680,2685,2680,54
20240617,133000,303552805,2685,2680,2685,2680,31
20240617,132900,303469720,2685,2685,2685,2685,1
20240617,132800,303467035,2680,2685,2685,2680,43
20240617,132700,303351790,2685,2685,2685,2685,3
20240617,132600,303343735,2680,2680,2680,2680,30
20240617,132500,303263335,2690,2675,2690,2675,259
20240617,132400,302569315,2680,2680,2680,2680,114
20240617,132300,302263795,2675,2680,2680,2675,129
20240617,132200,301918225,2675,2675,2680,2675,40
20240617,132100,301811200,2680,2675,2680,2675,132
20240617,132000,301457590,2680,2675,2680,2675,31
20240617,131900,301374660,2680,2675,2680,2675,226
20240617,131800,300770100,2675,2675,2680,2675,841
20240617,131700,298520345,2675,2675,2675,2675,130
20240617,131600,298172595,2680,2680,2680,2675,51
20240617,131500,298036065,2680,2675,2680,2675,818
20240617,131400,295843990,2680,2680,2680,2680,1176
20240617,131300,292692310,2680,2680,2680,2680,81
20240617,131200,292475230,2690,2680,2690,2680,33
20240617,131100,292386780,2680,2680,2680,2680,901
20240617,131000,289972100,2695,2685,2695,2680,5405
20240617,130900,275476410,2690,2690,2690,2690,823
20240617,130800,273262540,2690,2690,2690,2690,0
20240617,130700,273262540,2690,2690,2690,2690,11
20240617,130600,273232950,2690,2690,2690,2690,188
20240617,130500,272727230,2685,2685,2685,2685,1
20240617,130400,272724545,2680,2680,2680,2680,0
20240617,130300,272724545,2680,2690,2690,2680,13
20240617,130200,272689590,2680,2680,2680,2680,0
20240617,130100,272689590,2680,2690,2690,2680,200
20240617,130000,272153570,2690,2690,2690,2690,159
20240617,125900,271725860,2690,2690,2690,2680,3
20240617,125800,271717800,2680,2690,2690,2680,5
20240617,125700,271704370,2685,2690,2690,2685,2261
20240617,125600,265633215,2690,2690,2690,2690,5
20240617,125500,265619765,2685,2690,2690,2685,844
20240617,125400,263353605,2685,2685,2685,2685,182
20240617,125300,262864935,2685,2685,2685,2685,1
20240617,125200,262862250,2690,2690,2690,2690,14
20240617,125100,262824590,2690,2690,2690,2690,28
20240617,125000,262749270,2690,2690,2690,2690,0
20240617,124900,262749270,2690,2690,2690,2690,10
20240617,124800,262722370,2690,2690,2690,2690,3
20240617,124700,262714300,2690,2690,2690,2690,101
20240617,124600,262442610,2690,2690,2690,2690,0
20240617,124500,262442610,2690,2685,2690,2680,277
20240617,124400,261700150,2690,2690,2690,2690,4
20240617,124300,261689390,2685,2690,2690,2685,95
20240617,124200,261434290,2690,2690,2690,2690,260
20240617,124100,260734890,2690,2685,2690,2685,90
20240617,124000,260493230,2685,2690,2690,2685,132
20240617,123900,260138805,2690,2690,2690,2690,5
20240617,123800,260125355,2685,2685,2685,2685,545
20240617,123700,258662030,2690,2690,2690,2690,0
20240617,123600,258662030,2690,2690,2690,2690,0
20240617,123500,258662030,2690,2690,2690,2690,100
20240617,123400,258393030,2685,2685,2685,2685,14
20240617,123300,258355440,2685,2685,2685,2685,2016
20240617,123200,252942480,2685,2690,2690,2685,1210
20240617,123100,249689005,2690,2690,2690,2690,0
20240617,123000,249689005,2690,2695,2695,2690,701
20240617,122900,247803310,2695,2690,2695,2690,86
20240617,122800,247571890,2690,2690,2690,2690,0
20240617,122700,247571890,2690,2690,2690,2690,0
20240617,122600,247571890,2690,2690,2690,2690,46
20240617,122500,247448150,2695,2695,2695,2695,0
20240617,122400,247448150,2695,2695,2695,2695,0
20240617,122300,247448150,2695,2695,2695,2695,0
20240617,122200,247448150,2695,2695,2695,2695,4
20240617,122100,247437370,2690,2690,2695,2690,16
20240617,122000,247394320,2690,2690,2690,2690,543
20240617,121900,245933650,2690,2690,2690,2690,3591
20240617,121800,236273860,2690,2690,2690,2690,0
20240617,121700,236273860,2690,2690,2690,2690,1
20240617,121600,236271170,2695,2695,2695,2695,0
20240617,121500,236271170,2695,2695,2695,2695,14
20240617,121400,236233440,2695,2695,2695,2695,95
20240617,121300,235977415,2690,2690,2690,2690,10
20240617,121200,235950515,2695,2695,2695,2695,10
20240617,121100,235923565,2695,2695,2695,2695,669
20240617,121000,234120610,2695,2695,2695,2695,0
20240617,120900,234120610,2695,2695,2695,2695,0
20240617,120800,234120610,2695,2695,2695,2695,310
20240617,120700,233285160,2700,2700,2700,2700,0
20240617,120600,233285160,2700,2700,2700,2700,4
20240617,120500,233274360,2695,2695,2695,2695,4
20240617,120400,233263580,2695,2695,2695,2695,0
20240617,120300,233263580,2695,2695,2695,2695,0
20240617,120200,233263580,2695,2695,2695,2695,0
20240617,120100,233263580,2695,2700,2700,2695,39
20240617,120000,233158285,2695,2695,2695,2695,10
20240617,115900,233131335,2695,2700,2700,2695,327
20240617,115800,232249505,2700,2700,2700,2700,7
20240617,115700,232230605,2700,2700,2700,2700,438
20240617,115600,231048005,2700,2700,2700,2700,1
20240617,115500,231045305,2695,2695,2695,2695,0
20240617,115400,231045305,2695,2695,2695,2690,83
20240617,115300,230821625,2695,2700,2700,2695,313
20240617,115200,229978040,2700,2700,2700,2700,30
20240617,115100,229897040,2695,2700,2700,2695,1213
20240617,115000,226627955,2700,2700,2700,2700,0
20240617,114900,226627955,2700,2700,2700,2700,53
20240617,114800,226484855,2700,2700,2700,2700,7
20240617,114700,226465955,2700,2700,2700,2700,978
20240617,114600,223825355,2695,2695,2695,2695,0
20240617,114500,223825355,2695,2695,2695,2695,680
20240617,114400,221992755,2695,2695,2695,2695,0
20240617,114300,221992755,2695,2700,2700,2695,206
20240617,114200,221437580,2705,2705,2705,2705,0
20240617,114100,221437580,2705,2705,2705,2705,0
20240617,114000,221437580,2705,2705,2705,2705,0
20240617,113900,221437580,2705,2705,2705,2705,0
20240617,113800,221437580,2705,2705,2705,2705,2
20240617,113700,221432170,2705,2705,2705,2705,0
20240617,113600,221432170,2705,2700,2705,2700,13
20240617,113500,221397065,2695,2695,2695,2695,0
20240617,113400,221397065,2695,2695,2695,2695,3114
20240617,113300,213004835,2695,2695,2695,2695,308
20240617,113200,212174775,2705,2700,2705,2695,392
20240617,113100,211118270,2705,2705,2705,2705,24
20240617,113000,211053350,2695,2695,2695,2695,30
20240617,112900,210972500,2705,2695,2705,2695,2
20240617,112800,210967100,2705,2705,2705,2700,13
20240617,112700,210931980,2700,2705,2705,2700,102
20240617,112600,210656575,2695,2700,2705,2695,105
20240617,112500,210373060,2705,2705,2705,2705,78
20240617,112400,210162070,2705,2705,2705,2705,0
20240617,112300,210162070,2705,2705,2705,2705,105
20240617,112200,209878045,2710,2695,2710,2695,382
20240617,112100,208848455,2695,2700,2700,2695,115
20240617,112000,208538500,2700,2700,2700,2700,195
20240617,111900,208012000,2700,2700,2700,2700,0
20240617,111800,208012000,2700,2710,2710,2700,101
20240617,111700,207739290,2700,2700,2700,2700,1
20240617,111600,207736590,2710,2710,2710,2700,215
20240617,111500,207154570,2710,2710,2710,2710,5
20240617,111400,207141020,2710,2710,2710,2710,0
20240617,111300,207141020,2710,2710,2710,2710,4
20240617,111200,207130180,2710,2700,2710,2695,767
20240617,111100,205060200,2700,2700,2700,2700,380
20240617,111000,204034200,2700,2700,2700,2700,74
20240617,110900,203834400,2710,2710,2710,2710,616
20240617,110800,202165040,2710,2710,2710,2710,4
20240617,110700,202154200,2710,2710,2710,2710,0
20240617,110600,202154200,2710,2710,2710,2710,0
20240617,110500,202154200,2710,2710,2710,2710,0
20240617,110400,202154200,2710,2705,2710,2705,1000
20240617,110300,199445640,2705,2705,2705,2700,303
20240617,110200,198627530,2705,2705,2705,2705,0
20240617,110100,198627530,2705,2705,2705,2705,0
20240617,110000,198627530,2705,2705,2705,2705,1
20240617,105900,198624825,2700,2700,2700,2695,122
20240617,105800,198295430,2705,2705,2705,2705,0
20240617,105700,198295430,2705,2705,2705,2705,0
20240617,105600,198295430,2705,2705,2705,2705,0
20240617,105500,198295430,2705,2705,2705,2705,0
20240617,105400,198295430,2705,2705,2705,2705,0
20240617,105300,198295430,2705,2705,2705,2705,1
20240617,105200,198292725,2705,2700,2705,2695,5631
20240617,105100,183113780,2705,2705,2705,2705,0
20240617,105000,183113780,2705,2700,2705,2700,281
20240617,104900,182355065,2705,2705,2705,2705,721
20240617,104800,180404760,2705,2705,2705,2705,1
20240617,104700,180402055,2695,2700,2705,2695,29
20240617,104600,180323765,2705,2695,2710,2690,5677
20240617,104500,165044040,2700,2700,2710,2700,202
20240617,104400,164498580,2710,2710,2710,2710,0
20240617,104300,164498580,2710,2710,2710,2710,6
20240617,104200,164482320,2705,2710,2710,2705,110
20240617,104100,164184740,2705,2705,2705,2705,205
20240617,104000,163630215,2700,2700,2700,2700,31
20240617,103900,163546515,2710,2700,2710,2695,2237
20240617,103800,157515435,2705,2705,2705,2705,17
20240617,103700,157469450,2705,2705,2705,2705,0
20240617,103600,157469450,2705,2705,2705,2705,2
20240617,103500,157464040,2695,2700,2700,2695,3000
20240617,103400,149375355,2710,2710,2710,2710,20
20240617,103300,149321155,2710,2700,2710,2700,304
20240617,103200,148500315,2700,2710,2710,2700,1298
20240617,103100,144995275,2710,2700,2710,2700,53
20240617,103000,144852145,2710,2705,2710,2705,2
20240617,102900,144846730,2705,2705,2705,2705,3617
20240617,102800,135062745,2710,2710,2710,2710,1
20240617,102700,135060035,2705,2705,2705,2705,1
20240617,102600,135057330,2710,2710,2710,2710,4
20240617,102500,135046490,2705,2710,2710,2705,301
20240617,102400,134232280,2715,2715,2715,2715,1
20240617,102300,134229565,2705,2715,2715,2705,121
20240617,102200,133902250,2710,2710,2710,2710,43
20240617,102100,133785720,2715,2715,2715,2715,6
20240617,102000,133769430,2710,2710,2710,2710,13
20240617,101900,133734200,2715,2710,2715,2710,276
20240617,101800,132986210,2715,2715,2715,2715,51
20240617,101700,132847745,2715,2715,2715,2715,0
20240617,101600,132847745,2715,2715,2715,2715,3
20240617,101500,132839600,2710,2710,2710,2710,1300
20240617,101400,129316600,2715,2710,2715,2710,5
20240617,101300,129303030,2715,2715,2715,2715,0
20240617,101200,129303030,2715,2710,2715,2710,33
20240617,101100,129213440,2720,2710,2720,2710,3
20240617,101000,129205290,2720,2720,2720,2720,7
20240617,100900,129186250,2720,2720,2720,2720,32
20240617,100800,129099210,2720,2710,2720,2710,72
20240617,100700,128903380,2710,2720,2720,2710,184
20240617,100600,128404690,2710,2710,2720,2710,323
20240617,100500,127529345,2715,2720,2720,2715,2
20240617,100400,127523910,2720,2715,2720,2715,20
20240617,100300,127469530,2720,2715,2720,2715,40
20240617,100200,127360915,2720,2720,2720,2715,328
20240617,100100,126470135,2720,2720,2720,2720,1
20240617,100000,126467415,2715,2715,2720,2715,94
20240617,095900,126212185,2715,2715,2715,2715,105
20240617,095800,125927110,2720,2720,2720,2720,250
20240617,095700,125247110,2725,2725,2725,2725,6
20240617,095600,125230760,2725,2720,2725,2720,3
20240617,095500,125222595,2725,2725,2725,2725,0
20240617,095400,125222595,2725,2725,2725,2725,2
20240617,095300,125217145,2725,2720,2725,2720,777
20240617,095200,123103700,2720,2720,2720,2720,0
20240617,095100,123103700,2720,2720,2720,2720,150
20240617,095000,122695700,2720,2720,2720,2720,0
20240617,094900,122695700,2720,2720,2720,2720,1
20240617,094800,122692980,2715,2720,2720,2715,283
20240617,094700,121924615,2715,2715,2715,2715,10
20240617,094600,121897465,2715,2715,2715,2715,4
20240617,094500,121886605,2720,2720,2720,2720,0
20240617,094400,121886605,2720,2720,2720,2720,1
20240617,094300,121883885,2720,2715,2720,2715,602
20240617,094200,120249445,2710,2715,2715,2710,210
20240617,094100,119680295,2715,2710,2715,2710,1253
20240617,094000,116284660,2710,2710,2710,2710,4
20240617,093900,116273820,2705,2700,2705,2700,96
20240617,093800,116014390,2705,2715,2715,2695,10785
20240617,093700,86877870,2720,2720,2720,2720,163
20240617,093600,86434510,2720,2715,2720,2710,3798
20240617,093500,76141165,2715,2720,2720,2715,415
20240617,093400,75014050,2725,2725,2725,2725,41
20240617,093300,74902325,2725,2725,2725,2720,500
20240617,093200,73542315,2720,2725,2730,2720,977
20240617,093100,70880425,2730,2730,2730,2730,529
20240617,093000,69436255,2740,2740,2740,2740,0
20240617,092900,69436255,2740,2735,2740,2735,604
20240617,092800,67784310,2735,2730,2735,2730,404
20240617,092700,66681380,2730,2730,2735,2730,575
20240617,092600,65111610,2735,2735,2735,2735,169
20240617,092500,64649395,2740,2740,2740,2740,17
20240617,092400,64602815,2740,2740,2740,2740,10
20240617,092300,64575415,2735,2740,2740,2735,958
20240617,092200,61952375,2735,2735,2735,2735,0
20240617,092100,61952375,2735,2730,2740,2730,986
20240617,092000,59259255,2730,2725,2730,2725,126
20240617,091900,58915300,2725,2725,2725,2725,2
20240617,091800,58909850,2725,2725,2725,2725,3
20240617,091700,58901675,2720,2720,2720,2720,1
20240617,091600,58898955,2720,2720,2720,2720,1
20240617,091500,58896235,2730,2720,2730,2720,498
20240617,091400,57541045,2720,2720,2720,2720,12
20240617,091300,57508405,2720,2720,2720,2710,728
20240617,091200,55528265,2720,2720,2720,2720,4
20240617,091100,55517385,2710,2710,2710,2705,433
20240617,091000,54343960,2705,2715,2715,2705,401
20240617,090900,53257050,2705,2720,2720,2705,906
20240617,090800,50804000,2715,2725,2725,2700,11980
20240617,090700,18410015,2715,2735,2735,2715,4029
20240617,090600,7458525,2740,2740,2740,2740,0
20240617,090500,7458525,2740,2740,2740,2740,0
20240617,090400,7458525,2740,2730,2740,2720,610
20240617,090300,5795580,2730,2735,2735,2730,79
20240617,090200,5579850,2745,2735,2745,2725,475
20240617,090100,4283170,2745,2750,2750,2730,119
20240617,090000,3957605,2735,2735,2750,2735,1447