KissMeData/044450/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192600,246184890,8210,8210,8210,8210,2112
20240617,192500,246184890,8210,8210,8210,8210,0
20240617,192400,246184890,8210,8210,8210,8210,0
20240617,192300,246184890,8210,8210,8210,8210,0
20240617,192200,246184890,8210,8210,8210,8210,0
20240617,192100,246184890,8210,8210,8210,8210,0
20240617,192000,246184890,8210,8210,8210,8210,0
20240617,191900,246184890,8210,8210,8210,8210,0
20240617,191800,246184890,8210,8210,8210,8210,0
20240617,191700,246184890,8210,8210,8210,8210,0
20240617,191600,246184890,8210,8210,8210,8210,0
20240617,191500,246184890,8210,8210,8210,8210,0
20240617,191400,246184890,8210,8210,8210,8210,0
20240617,191300,246184890,8210,8210,8210,8210,0
20240617,191200,246184890,8210,8210,8210,8210,0
20240617,191100,246184890,8210,8210,8210,8210,0
20240617,191000,246184890,8210,8210,8210,8210,0
20240617,190900,246184890,8210,8210,8210,8210,0
20240617,190800,246184890,8210,8210,8210,8210,0
20240617,190700,246184890,8210,8210,8210,8210,0
20240617,190600,246184890,8210,8210,8210,8210,0
20240617,190500,246184890,8210,8210,8210,8210,0
20240617,190400,246184890,8210,8210,8210,8210,0
20240617,190300,246184890,8210,8210,8210,8210,0
20240617,190200,246184890,8210,8210,8210,8210,0
20240617,190100,246184890,8210,8210,8210,8210,0
20240617,190000,246184890,8210,8210,8210,8210,0
20240617,185900,246184890,8210,8210,8210,8210,0
20240617,185800,246184890,8210,8210,8210,8210,0
20240617,185700,246184890,8210,8210,8210,8210,0
20240617,185600,246184890,8210,8210,8210,8210,2112
20240617,185500,246184890,8210,8210,8210,8210,0
20240617,185400,246184890,8210,8210,8210,8210,0
20240617,185300,246184890,8210,8210,8210,8210,0
20240617,185200,246184890,8210,8210,8210,8210,0
20240617,185100,246184890,8210,8210,8210,8210,0
20240617,185000,246184890,8210,8210,8210,8210,0
20240617,184900,246184890,8210,8210,8210,8210,0
20240617,184800,246184890,8210,8210,8210,8210,0
20240617,184700,246184890,8210,8210,8210,8210,0
20240617,184600,246184890,8210,8210,8210,8210,0
20240617,184500,246184890,8210,8210,8210,8210,0
20240617,184400,246184890,8210,8210,8210,8210,0
20240617,184300,246184890,8210,8210,8210,8210,0
20240617,184200,246184890,8210,8210,8210,8210,0
20240617,184100,246184890,8210,8210,8210,8210,0
20240617,184000,246184890,8210,8210,8210,8210,0
20240617,183900,246184890,8210,8210,8210,8210,0
20240617,183800,246184890,8210,8210,8210,8210,0
20240617,183700,246184890,8210,8210,8210,8210,0
20240617,183600,246184890,8210,8210,8210,8210,0
20240617,183500,246184890,8210,8210,8210,8210,0
20240617,183400,246184890,8210,8210,8210,8210,0
20240617,183300,246184890,8210,8210,8210,8210,0
20240617,183200,246184890,8210,8210,8210,8210,0
20240617,183100,246184890,8210,8210,8210,8210,0
20240617,183000,246184890,8210,8210,8210,8210,0
20240617,182900,246184890,8210,8210,8210,8210,0
20240617,182800,246184890,8210,8210,8210,8210,0
20240617,182700,246184890,8210,8210,8210,8210,0
20240617,182600,246184890,8210,8210,8210,8210,2112
20240617,182500,246184890,8210,8210,8210,8210,0
20240617,182400,246184890,8210,8210,8210,8210,0
20240617,182300,246184890,8210,8210,8210,8210,0
20240617,182200,246184890,8210,8210,8210,8210,0
20240617,182100,246184890,8210,8210,8210,8210,0
20240617,182000,246184890,8210,8210,8210,8210,0
20240617,181900,246184890,8210,8210,8210,8210,0
20240617,181800,246184890,8210,8210,8210,8210,0
20240617,181700,246184890,8210,8210,8210,8210,0
20240617,181600,246184890,8210,8210,8210,8210,0
20240617,181500,246184890,8210,8210,8210,8210,0
20240617,181400,246184890,8210,8210,8210,8210,0
20240617,181300,246184890,8210,8210,8210,8210,0
20240617,181200,246184890,8210,8210,8210,8210,0
20240617,181100,246184890,8210,8210,8210,8210,0
20240617,181000,246184890,8210,8210,8210,8210,0
20240617,180900,246184890,8210,8210,8210,8210,0
20240617,180800,246184890,8210,8210,8210,8210,0
20240617,180700,246184890,8210,8210,8210,8210,0
20240617,180600,246184890,8210,8210,8210,8210,0
20240617,180500,246184890,8210,8210,8210,8210,0
20240617,180400,246184890,8210,8210,8210,8210,0
20240617,180300,246184890,8210,8210,8210,8210,0
20240617,180200,246184890,8210,8210,8210,8210,0
20240617,180100,246184890,8210,8210,8210,8210,0
20240617,180000,246184890,8210,8210,8210,8210,0
20240617,175900,246184890,8210,8210,8210,8210,0
20240617,175800,246184890,8210,8210,8210,8210,0
20240617,175700,246184890,8210,8210,8210,8210,0
20240617,175600,246184890,8210,8210,8210,8210,2112
20240617,175500,246184890,8210,8210,8210,8210,0
20240617,175400,246184890,8210,8210,8210,8210,0
20240617,175300,246184890,8210,8210,8210,8210,0
20240617,175200,246184890,8210,8210,8210,8210,0
20240617,175100,246184890,8210,8210,8210,8210,0
20240617,175000,246184890,8210,8210,8210,8210,0
20240617,174900,246184890,8210,8210,8210,8210,0
20240617,174800,246184890,8210,8210,8210,8210,0
20240617,174700,246184890,8210,8210,8210,8210,0
20240617,174600,246184890,8210,8210,8210,8210,0
20240617,174500,246184890,8210,8210,8210,8210,0
20240617,174400,246184890,8210,8210,8210,8210,0
20240617,174300,246184890,8210,8210,8210,8210,0
20240617,174200,246184890,8210,8210,8210,8210,0
20240617,174100,246184890,8210,8210,8210,8210,0
20240617,174000,246184890,8210,8210,8210,8210,0
20240617,173900,246184890,8210,8210,8210,8210,0
20240617,173800,246184890,8210,8210,8210,8210,0
20240617,173700,246184890,8210,8210,8210,8210,0
20240617,173600,246184890,8210,8210,8210,8210,0
20240617,173500,246184890,8210,8210,8210,8210,0
20240617,173400,246184890,8210,8210,8210,8210,0
20240617,173300,246184890,8210,8210,8210,8210,0
20240617,173200,246184890,8210,8210,8210,8210,0
20240617,173100,246184890,8210,8210,8210,8210,0
20240617,173000,246184890,8210,8210,8210,8210,0
20240617,172900,246184890,8210,8210,8210,8210,0
20240617,172800,246184890,8210,8210,8210,8210,0
20240617,172700,246184890,8210,8210,8210,8210,0
20240617,172600,246184890,8210,8210,8210,8210,2112
20240617,172500,246184890,8210,8210,8210,8210,0
20240617,172400,246184890,8210,8210,8210,8210,0
20240617,172300,246184890,8210,8210,8210,8210,0
20240617,172200,246184890,8210,8210,8210,8210,0
20240617,172100,246184890,8210,8210,8210,8210,0
20240617,172000,246184890,8210,8210,8210,8210,0
20240617,171900,246184890,8210,8210,8210,8210,0
20240617,171800,246184890,8210,8210,8210,8210,0
20240617,171700,246184890,8210,8210,8210,8210,0
20240617,171600,246184890,8210,8210,8210,8210,0
20240617,171500,246184890,8210,8210,8210,8210,0
20240617,171400,246184890,8210,8210,8210,8210,0
20240617,171300,246184890,8210,8210,8210,8210,0
20240617,171200,246184890,8210,8210,8210,8210,0
20240617,171100,246184890,8210,8210,8210,8210,0
20240617,171000,246184890,8210,8210,8210,8210,0
20240617,170900,246184890,8210,8210,8210,8210,0
20240617,170800,246184890,8210,8210,8210,8210,0
20240617,170700,246184890,8210,8210,8210,8210,0
20240617,170600,246184890,8210,8210,8210,8210,0
20240617,170500,246184890,8210,8210,8210,8210,0
20240617,170400,246184890,8210,8210,8210,8210,0
20240617,170300,246184890,8210,8210,8210,8210,0
20240617,170200,246184890,8210,8210,8210,8210,0
20240617,170100,246184890,8210,8210,8210,8210,0
20240617,170000,246184890,8210,8210,8210,8210,0
20240617,165900,246184890,8210,8210,8210,8210,0
20240617,165800,246184890,8210,8210,8210,8210,0
20240617,165700,246184890,8210,8210,8210,8210,0
20240617,165600,246184890,8210,8210,8210,8210,2112
20240617,165500,246184890,8210,8210,8210,8210,0
20240617,165400,246184890,8210,8210,8210,8210,0
20240617,165300,246184890,8210,8210,8210,8210,0
20240617,165200,246184890,8210,8210,8210,8210,0
20240617,165100,246184890,8210,8210,8210,8210,0
20240617,165000,246184890,8210,8210,8210,8210,0
20240617,164900,246184890,8210,8210,8210,8210,0
20240617,164800,246184890,8210,8210,8210,8210,0
20240617,164700,246184890,8210,8210,8210,8210,0
20240617,164600,246184890,8210,8210,8210,8210,0
20240617,164500,246184890,8210,8210,8210,8210,0
20240617,164400,246184890,8210,8210,8210,8210,0
20240617,164300,246184890,8210,8210,8210,8210,0
20240617,164200,246184890,8210,8210,8210,8210,0
20240617,164100,246184890,8210,8210,8210,8210,0
20240617,164000,246184890,8210,8210,8210,8210,0
20240617,163900,246184890,8210,8210,8210,8210,0
20240617,163800,246184890,8210,8210,8210,8210,0
20240617,163700,246184890,8210,8210,8210,8210,0
20240617,163600,246184890,8210,8210,8210,8210,0
20240617,163500,246184890,8210,8210,8210,8210,0
20240617,163400,246184890,8210,8210,8210,8210,0
20240617,163300,246184890,8210,8210,8210,8210,0
20240617,163200,246184890,8210,8210,8210,8210,0
20240617,163100,246184890,8210,8210,8210,8210,0
20240617,163000,246184890,8210,8210,8210,8210,0
20240617,162900,246184890,8210,8210,8210,8210,0
20240617,162800,246184890,8210,8210,8210,8210,0
20240617,162700,246184890,8210,8210,8210,8210,0
20240617,162600,246184890,8210,8210,8210,8210,2112
20240617,162500,246184890,8210,8210,8210,8210,0
20240617,162400,246184890,8210,8210,8210,8210,0
20240617,162300,246184890,8210,8210,8210,8210,0
20240617,162200,246184890,8210,8210,8210,8210,0
20240617,162100,246184890,8210,8210,8210,8210,0
20240617,162000,246184890,8210,8210,8210,8210,0
20240617,161900,246184890,8210,8210,8210,8210,0
20240617,161800,246184890,8210,8210,8210,8210,0
20240617,161700,246184890,8210,8210,8210,8210,0
20240617,161600,246184890,8210,8210,8210,8210,0
20240617,161500,246184890,8210,8210,8210,8210,0
20240617,161400,246184890,8210,8210,8210,8210,0
20240617,161300,246184890,8210,8210,8210,8210,0
20240617,161200,246184890,8210,8210,8210,8210,0
20240617,161100,246184890,8210,8210,8210,8210,0
20240617,161000,246184890,8210,8210,8210,8210,0
20240617,160900,246184890,8210,8210,8210,8210,0
20240617,160800,246184890,8210,8210,8210,8210,0
20240617,160700,246184890,8210,8210,8210,8210,0
20240617,160600,246184890,8210,8210,8210,8210,0
20240617,160500,246184890,8210,8210,8210,8210,0
20240617,160400,246184890,8210,8210,8210,8210,0
20240617,160300,246184890,8210,8210,8210,8210,0
20240617,160200,246184890,8210,8210,8210,8210,0
20240617,160100,246184890,8210,8210,8210,8210,0
20240617,160000,246184890,8210,8210,8210,8210,0
20240617,155900,246184890,8210,8210,8210,8210,0
20240617,155800,246184890,8210,8210,8210,8210,0
20240617,155700,246184890,8210,8210,8210,8210,0
20240617,155600,246184890,8210,8210,8210,8210,2112
20240617,155500,246184890,8210,8210,8210,8210,0
20240617,155400,246184890,8210,8210,8210,8210,0
20240617,155300,246184890,8210,8210,8210,8210,0
20240617,155200,246184890,8210,8210,8210,8210,0
20240617,155100,246184890,8210,8210,8210,8210,0
20240617,155000,246184890,8210,8210,8210,8210,0
20240617,154900,246184890,8210,8210,8210,8210,0
20240617,154800,246184890,8210,8210,8210,8210,0
20240617,154700,246184890,8210,8210,8210,8210,0
20240617,154600,246184890,8210,8210,8210,8210,0
20240617,154500,246184890,8210,8210,8210,8210,0
20240617,154400,246184890,8210,8210,8210,8210,0
20240617,154300,246184890,8210,8210,8210,8210,0
20240617,154200,246184890,8210,8210,8210,8210,0
20240617,154100,246184890,8210,8210,8210,8210,0
20240617,154000,246184890,8210,8210,8210,8210,0
20240617,153900,246184890,8210,8210,8210,8210,0
20240617,153800,246184890,8210,8210,8210,8210,0
20240617,153700,246184890,8210,8210,8210,8210,0
20240617,153600,246184890,8210,8210,8210,8210,0
20240617,153500,246184890,8210,8210,8210,8210,0
20240617,153400,246184890,8210,8210,8210,8210,0
20240617,153300,246184890,8210,8210,8210,8210,0
20240617,153200,246184890,8210,8210,8210,8210,0
20240617,153100,246184890,8210,8210,8210,8210,0
20240617,153000,246184890,8210,8210,8210,8210,2112
20240617,152900,228845370,8150,8150,8150,8150,0
20240617,152800,228845370,8150,8150,8150,8150,0
20240617,152700,228845370,8150,8150,8150,8150,0
20240617,152600,228845370,8150,8150,8150,8150,0
20240617,152500,228845370,8150,8150,8150,8150,0
20240617,152400,228845370,8150,8150,8150,8150,0
20240617,152300,228845370,8150,8150,8150,8150,0
20240617,152200,228845370,8150,8150,8150,8150,0
20240617,152100,228845370,8150,8150,8150,8150,0
20240617,152000,228845370,8150,8150,8150,8150,0
20240617,151900,228845370,8150,8140,8150,8140,63
20240617,151800,228332440,8140,8140,8140,8140,105
20240617,151700,227477740,8140,8140,8140,8140,62
20240617,151600,226973060,8140,8140,8140,8140,0
20240617,151500,226973060,8140,8140,8150,8140,84
20240617,151400,226289290,8130,8130,8130,8130,61
20240617,151300,225793360,8140,8140,8140,8140,100
20240617,151200,224979360,8130,8130,8130,8130,61
20240617,151100,224483430,8140,8140,8140,8140,10
20240617,151000,224402030,8130,8130,8130,8130,222
20240617,150900,222597170,8140,8130,8140,8130,66
20240617,150800,222060530,8140,8140,8140,8140,170
20240617,150700,220676730,8130,8130,8130,8130,61
20240617,150600,220180800,8140,8140,8140,8140,54
20240617,150500,219741240,8140,8140,8140,8140,61
20240617,150400,219244700,8140,8140,8140,8140,61
20240617,150300,218748160,8150,8150,8150,8150,1
20240617,150200,218740010,8140,8140,8140,8140,61
20240617,150100,218243470,8140,8140,8140,8140,60
20240617,150000,217755070,8140,8150,8150,8140,69
20240617,145900,217193330,8140,8140,8140,8140,62
20240617,145800,216688650,8140,8140,8140,8140,162
20240617,145700,215369970,8140,8140,8140,8140,60
20240617,145600,214881570,8140,8140,8140,8140,65
20240617,145500,214352470,8140,8140,8140,8140,61
20240617,145400,213855930,8140,8140,8140,8140,62
20240617,145300,213351250,8150,8150,8150,8150,284
20240617,145200,211036650,8150,8150,8150,8150,61
20240617,145100,210539500,8150,8150,8150,8150,61
20240617,145000,210042350,8160,8170,8170,8160,1502
20240617,144900,197785740,8170,8170,8170,8170,61
20240617,144800,197287370,8170,8170,8170,8170,61
20240617,144700,196789000,8170,8170,8170,8170,61
20240617,144600,196290630,8170,8170,8170,8170,60
20240617,144500,195800430,8170,8170,8170,8170,61
20240617,144400,195302060,8170,8170,8170,8170,0
20240617,144300,195302060,8170,8170,8170,8170,0
20240617,144200,195302060,8170,8160,8170,8160,624
20240617,144100,190204480,8170,8170,8170,8170,1
20240617,144000,190196310,8160,8160,8160,8160,0
20240617,143900,190196310,8160,8160,8160,8160,0
20240617,143800,190196310,8160,8160,8160,8160,1
20240617,143700,190188150,8160,8160,8160,8160,8
20240617,143600,190122870,8160,8160,8160,8160,0
20240617,143500,190122870,8160,8160,8160,8160,0
20240617,143400,190122870,8160,8160,8160,8160,0
20240617,143300,190122870,8160,8160,8160,8160,0
20240617,143200,190122870,8160,8160,8160,8160,0
20240617,143100,190122870,8160,8160,8160,8160,0
20240617,143000,190122870,8160,8160,8160,8160,0
20240617,142900,190122870,8160,8160,8160,8160,2
20240617,142800,190106550,8160,8160,8160,8160,10
20240617,142700,190024950,8160,8160,8160,8160,1
20240617,142600,190016790,8160,8160,8160,8160,5
20240617,142500,189975990,8160,8160,8160,8160,1
20240617,142400,189967830,8160,8160,8160,8160,1
20240617,142300,189959670,8170,8160,8170,8160,8
20240617,142200,189894320,8170,8160,8170,8160,12
20240617,142100,189796300,8160,8160,8160,8160,1
20240617,142000,189788140,8160,8160,8160,8160,2
20240617,141900,189771820,8160,8160,8160,8160,1
20240617,141800,189763660,8160,8160,8160,8160,81
20240617,141700,189102700,8160,8160,8160,8160,1
20240617,141600,189094540,8170,8160,8170,8160,2
20240617,141500,189078210,8160,8160,8160,8160,1
20240617,141400,189070050,8160,8160,8160,8160,1
20240617,141300,189061890,8160,8160,8160,8160,0
20240617,141200,189061890,8160,8160,8160,8160,2
20240617,141100,189045570,8160,8160,8160,8160,1
20240617,141000,189037410,8160,8160,8160,8160,1
20240617,140900,189029250,8160,8160,8160,8160,1
20240617,140800,189021090,8160,8160,8160,8160,1
20240617,140700,189012930,8160,8160,8160,8160,1
20240617,140600,189004770,8160,8160,8160,8160,1
20240617,140500,188996610,8160,8160,8160,8160,2
20240617,140400,188980290,8160,8160,8160,8160,81
20240617,140300,188319330,8160,8160,8160,8160,1
20240617,140200,188311170,8160,8160,8160,8160,1
20240617,140100,188303010,8160,8160,8160,8160,8
20240617,140000,188237730,8160,8160,8160,8160,1
20240617,135900,188229570,8160,8160,8160,8160,1
20240617,135800,188221410,8160,8160,8160,8160,2
20240617,135700,188205090,8160,8160,8160,8160,0
20240617,135600,188205090,8160,8160,8160,8160,1
20240617,135500,188196930,8160,8160,8160,8160,1
20240617,135400,188188770,8160,8160,8160,8160,2
20240617,135300,188172450,8160,8160,8160,8160,1
20240617,135200,188164290,8160,8160,8160,8160,1
20240617,135100,188156130,8180,8170,8180,8170,7
20240617,135000,188098930,8170,8170,8170,8170,2
20240617,134900,188082590,8170,8170,8170,8170,1
20240617,134800,188074420,8170,8170,8170,8170,1
20240617,134700,188066250,8170,8170,8170,8170,1
20240617,134600,188058080,8170,8170,8170,8170,1
20240617,134500,188049910,8170,8170,8170,8170,1
20240617,134400,188041740,8160,8150,8160,8150,3
20240617,134300,188017270,8150,8150,8150,8150,2
20240617,134200,188000970,8150,8150,8150,8150,1
20240617,134100,187992820,8150,8150,8150,8150,0
20240617,134000,187992820,8150,8150,8150,8150,1
20240617,133900,187984670,8150,8160,8160,8150,21
20240617,133800,187813320,8150,8150,8150,8150,1
20240617,133700,187805170,8150,8150,8150,8150,1
20240617,133600,187797020,8160,8150,8160,8150,7
20240617,133500,187739910,8160,8150,8160,8150,157
20240617,133400,186460260,8150,8160,8160,8150,6
20240617,133300,186411320,8160,8160,8160,8160,0
20240617,133200,186411320,8160,8160,8160,8160,2
20240617,133100,186395000,8160,8160,8160,8160,0
20240617,133000,186395000,8160,8160,8160,8160,9
20240617,132900,186321560,8160,8160,8160,8160,0
20240617,132800,186321560,8160,8160,8160,8160,6
20240617,132700,186272600,8160,8160,8160,8160,1
20240617,132600,186264440,8160,8160,8160,8160,2
20240617,132500,186248120,8180,8180,8180,8180,0
20240617,132400,186248120,8180,8170,8180,8170,5
20240617,132300,186207230,8170,8170,8170,8170,0
20240617,132200,186207230,8170,8170,8170,8170,2
20240617,132100,186190890,8170,8170,8170,8170,2
20240617,132000,186174550,8180,8180,8180,8180,0
20240617,131900,186174550,8180,8150,8180,8150,2
20240617,131800,186158220,8200,8160,8200,8160,390
20240617,131700,182975760,8150,8150,8150,8150,1
20240617,131600,182967610,8150,8150,8150,8150,1
20240617,131500,182959460,8150,8150,8150,8150,1
20240617,131400,182951310,8150,8150,8150,8150,1
20240617,131300,182943160,8150,8150,8150,8150,2
20240617,131200,182926860,8150,8150,8150,8150,13
20240617,131100,182820910,8150,8150,8150,8150,1
20240617,131000,182812760,8160,8160,8160,8160,1
20240617,130900,182804600,8150,8160,8160,8150,18
20240617,130800,182657730,8150,8150,8150,8150,1
20240617,130700,182649580,8150,8150,8150,8150,1
20240617,130600,182641430,8150,8150,8150,8150,1
20240617,130500,182633280,8150,8150,8150,8150,1
20240617,130400,182625130,8150,8150,8150,8150,2
20240617,130300,182608830,8150,8150,8150,8150,1
20240617,130200,182600680,8150,8150,8150,8150,1
20240617,130100,182592530,8150,8150,8150,8150,2
20240617,130000,182576230,8150,8150,8150,8150,0
20240617,125900,182576230,8150,8150,8170,8150,112
20240617,125800,181661240,8150,8150,8150,8150,1
20240617,125700,181653090,8150,8150,8150,8150,3
20240617,125600,181628640,8150,8150,8150,8150,6
20240617,125500,181579740,8150,8150,8150,8150,2
20240617,125400,181563440,8150,8150,8150,8150,0
20240617,125300,181563440,8150,8150,8150,8150,0
20240617,125200,181563440,8150,8150,8150,8150,2
20240617,125100,181547140,8160,8160,8160,8160,0
20240617,125000,181547140,8160,8160,8160,8160,1
20240617,124900,181538980,8150,8150,8150,8150,3
20240617,124800,181514530,8160,8160,8160,8160,100
20240617,124700,180698530,8150,8150,8150,8150,1
20240617,124600,180690380,8150,8150,8150,8150,1
20240617,124500,180682230,8160,8150,8160,8150,5
20240617,124400,180641440,8150,8150,8150,8150,1
20240617,124300,180633290,8150,8150,8150,8150,3
20240617,124200,180608840,8150,8150,8150,8150,2
20240617,124100,180592540,8150,8150,8150,8150,1
20240617,124000,180584390,8150,8150,8150,8150,2
20240617,123900,180568090,8160,8160,8160,8160,0
20240617,123800,180568090,8160,8160,8160,8160,0
20240617,123700,180568090,8160,8160,8160,8160,1
20240617,123600,180559930,8170,8170,8170,8170,2
20240617,123500,180543590,8170,8170,8170,8170,0
20240617,123400,180543590,8170,8150,8170,8150,559
20240617,123300,175979560,8140,8140,8140,8140,1
20240617,123200,175971420,8140,8140,8140,8140,2
20240617,123100,175955140,8140,8140,8140,8140,1
20240617,123000,175947000,8140,8140,8140,8140,1
20240617,122900,175938860,8140,8140,8140,8140,1
20240617,122800,175930720,8140,8140,8140,8140,1
20240617,122700,175922580,8140,8140,8140,8140,29
20240617,122600,175686520,8140,8140,8140,8140,1
20240617,122500,175678380,8140,8140,8140,8140,1
20240617,122400,175670240,8140,8140,8140,8140,1
20240617,122300,175662100,8140,8140,8140,8140,0
20240617,122200,175662100,8140,8140,8140,8140,1
20240617,122100,175653960,8140,8140,8140,8140,1
20240617,122000,175645820,8140,8140,8140,8140,2
20240617,121900,175629540,8140,8130,8140,8130,4
20240617,121800,175597000,8130,8130,8130,8130,1
20240617,121700,175588870,8130,8130,8130,8130,5
20240617,121600,175548220,8140,8140,8140,8140,0
20240617,121500,175548220,8140,8140,8140,8140,200
20240617,121400,173920220,8140,8140,8140,8140,0
20240617,121300,173920220,8140,8150,8150,8140,390
20240617,121200,170745540,8150,8150,8150,8150,2
20240617,121100,170729240,8150,8150,8150,8150,2
20240617,121000,170712940,8160,8150,8160,8150,2
20240617,120900,170696630,8150,8150,8150,8150,1
20240617,120800,170688480,8150,8150,8150,8150,1
20240617,120700,170680330,8150,8150,8150,8150,0
20240617,120600,170680330,8150,8150,8150,8150,1
20240617,120500,170672180,8150,8150,8150,8150,56
20240617,120400,170215780,8150,8150,8150,8150,3
20240617,120300,170191330,8150,8150,8150,8150,6
20240617,120200,170142430,8150,8150,8150,8150,1
20240617,120100,170134280,8150,8150,8150,8150,1
20240617,120000,170126130,8150,8150,8150,8150,1
20240617,115900,170117980,8150,8150,8150,8150,1
20240617,115800,170109830,8150,8150,8150,8150,1
20240617,115700,170101680,8150,8150,8150,8150,2
20240617,115600,170085380,8150,8150,8150,8150,16
20240617,115500,169954980,8150,8150,8150,8150,149
20240617,115400,168740630,8150,8160,8160,8150,21
20240617,115300,168569280,8150,8160,8160,8150,3800
20240617,115200,137577090,8180,8170,8180,8170,65
20240617,115100,137045470,8170,8180,8180,8170,208
20240617,115000,135346080,8180,8180,8180,8180,1
20240617,114900,135337900,8180,8180,8180,8180,2
20240617,114800,135321540,8180,8180,8180,8180,0
20240617,114700,135321540,8180,8180,8180,8180,0
20240617,114600,135321540,8180,8180,8180,8180,0
20240617,114500,135321540,8180,8180,8180,8180,0
20240617,114400,135321540,8180,8180,8180,8180,0
20240617,114300,135321540,8180,8180,8180,8180,0
20240617,114200,135321540,8180,8180,8180,8180,0
20240617,114100,135321540,8180,8180,8180,8180,2
20240617,114000,135305180,8180,8180,8180,8180,1
20240617,113900,135297000,8170,8170,8170,8170,0
20240617,113800,135297000,8170,8170,8170,8170,25
20240617,113700,135092750,8170,8170,8170,8170,1
20240617,113600,135084580,8170,8170,8170,8170,18
20240617,113500,134937520,8170,8170,8170,8170,100
20240617,113400,134120520,8170,8170,8170,8170,0
20240617,113300,134120520,8170,8170,8170,8170,900
20240617,113200,126767520,8170,8170,8170,8170,0
20240617,113100,126767520,8170,8170,8170,8170,5
20240617,113000,126726670,8170,8170,8170,8170,0
20240617,112900,126726670,8170,8170,8170,8170,0
20240617,112800,126726670,8170,8170,8170,8170,0
20240617,112700,126726670,8170,8170,8170,8170,0
20240617,112600,126726670,8170,8170,8170,8170,0
20240617,112500,126726670,8170,8170,8170,8170,0
20240617,112400,126726670,8170,8170,8170,8170,0
20240617,112300,126726670,8170,8170,8170,8170,0
20240617,112200,126726670,8170,8170,8170,8170,0
20240617,112100,126726670,8170,8170,8170,8170,0
20240617,112000,126726670,8170,8170,8170,8170,0
20240617,111900,126726670,8170,8170,8170,8170,20
20240617,111800,126563270,8180,8180,8180,8180,0
20240617,111700,126563270,8180,8180,8180,8180,0
20240617,111600,126563270,8180,8180,8180,8180,0
20240617,111500,126563270,8180,8180,8180,8180,0
20240617,111400,126563270,8180,8180,8180,8180,30
20240617,111300,126317870,8180,8180,8180,8180,0
20240617,111200,126317870,8180,8180,8180,8180,31
20240617,111100,126064290,8180,8180,8180,8180,0
20240617,111000,126064290,8180,8190,8190,8180,108
20240617,110900,125180600,8200,8200,8200,8200,0
20240617,110800,125180600,8200,8200,8200,8200,0
20240617,110700,125180600,8200,8200,8200,8200,4
20240617,110600,125147800,8200,8200,8200,8200,0
20240617,110500,125147800,8200,8200,8200,8200,0
20240617,110400,125147800,8200,8200,8200,8200,0
20240617,110300,125147800,8200,8200,8200,8200,0
20240617,110200,125147800,8200,8200,8200,8200,0
20240617,110100,125147800,8200,8200,8200,8200,0
20240617,110000,125147800,8200,8200,8200,8200,0
20240617,105900,125147800,8200,8200,8200,8200,0
20240617,105800,125147800,8200,8200,8200,8200,0
20240617,105700,125147800,8200,8200,8200,8200,0
20240617,105600,125147800,8200,8200,8200,8200,3
20240617,105500,125123200,8200,8200,8200,8200,0
20240617,105400,125123200,8200,8200,8200,8200,0
20240617,105300,125123200,8200,8200,8200,8200,0
20240617,105200,125123200,8200,8200,8200,8200,0
20240617,105100,125123200,8200,8200,8200,8200,106
20240617,105000,124254000,8200,8200,8200,8200,0
20240617,104900,124254000,8200,8200,8200,8200,0
20240617,104800,124254000,8200,8200,8200,8200,2
20240617,104700,124237600,8180,8180,8180,8180,0
20240617,104600,124237600,8180,8180,8180,8180,0
20240617,104500,124237600,8180,8180,8180,8180,0
20240617,104400,124237600,8180,8180,8180,8180,0
20240617,104300,124237600,8180,8180,8180,8180,0
20240617,104200,124237600,8180,8180,8180,8180,1
20240617,104100,124229420,8170,8180,8180,8170,5
20240617,104000,124188560,8170,8180,8190,8170,417
20240617,103900,120777750,8180,8180,8180,8180,0
20240617,103800,120777750,8180,8180,8180,8180,39
20240617,103700,120458730,8180,8220,8220,8180,1692
20240617,103600,106592910,8220,8220,8220,8220,11
20240617,103500,106502490,8220,8220,8220,8220,0
20240617,103400,106502490,8220,8220,8220,8220,0
20240617,103300,106502490,8220,8220,8220,8220,0
20240617,103200,106502490,8220,8220,8220,8220,1
20240617,103100,106494270,8220,8210,8220,8210,122
20240617,103000,105492540,8190,8190,8190,8190,0
20240617,102900,105492540,8190,8190,8190,8190,0
20240617,102800,105492540,8190,8190,8190,8190,0
20240617,102700,105492540,8190,8190,8190,8190,0
20240617,102600,105492540,8190,8220,8220,8190,1001
20240617,102500,97292600,8210,8210,8210,8210,100
20240617,102400,96471600,8210,8210,8210,8210,314
20240617,102300,93893660,8210,8210,8210,8210,2
20240617,102200,93877240,8210,8210,8210,8210,1
20240617,102100,93869030,8210,8210,8210,8210,11
20240617,102000,93778720,8210,8210,8210,8210,10
20240617,101900,93696620,8210,8210,8210,8210,0
20240617,101800,93696620,8210,8210,8210,8210,5
20240617,101700,93655570,8210,8210,8210,8210,10
20240617,101600,93573470,8210,8210,8210,8210,0
20240617,101500,93573470,8210,8190,8210,8190,58
20240617,101400,93097760,8200,8200,8200,8200,0
20240617,101300,93097760,8200,8200,8200,8200,0
20240617,101200,93097760,8200,8200,8200,8200,0
20240617,101100,93097760,8200,8200,8200,8200,0
20240617,101000,93097760,8200,8200,8200,8200,2
20240617,100900,93081360,8200,8200,8200,8200,3
20240617,100800,93056760,8200,8190,8200,8190,608
20240617,100700,88075050,8190,8190,8190,8190,407
20240617,100600,84741720,8190,8190,8190,8190,1
20240617,100500,84733530,8190,8190,8190,8190,0
20240617,100400,84733530,8190,8190,8190,8190,0
20240617,100300,84733530,8190,8190,8190,8190,0
20240617,100200,84733530,8190,8190,8190,8190,0
20240617,100100,84733530,8190,8190,8190,8190,1
20240617,100000,84725340,8190,8190,8190,8190,1
20240617,095900,84717150,8190,8190,8190,8190,1
20240617,095800,84708960,8190,8190,8190,8190,0
20240617,095700,84708960,8190,8190,8190,8190,1
20240617,095600,84700770,8190,8220,8220,8180,3202
20240617,095500,58472240,8220,8220,8220,8220,0
20240617,095400,58472240,8220,8220,8220,8220,0
20240617,095300,58472240,8220,8220,8220,8220,0
20240617,095200,58472240,8220,8220,8220,8220,0
20240617,095100,58472240,8220,8220,8220,8220,100
20240617,095000,57650240,8220,8220,8220,8220,0
20240617,094900,57650240,8220,8220,8220,8220,1
20240617,094800,57642020,8220,8220,8220,8220,3
20240617,094700,57617360,8220,8220,8220,8220,3
20240617,094600,57592700,8220,8220,8220,8220,2
20240617,094500,57576260,8220,8220,8220,8220,0
20240617,094400,57576260,8220,8190,8220,8190,262
20240617,094300,55430390,8180,8200,8200,8180,3223
20240617,094200,29043560,8200,8220,8220,8200,1087
20240617,094100,20130090,8200,8200,8200,8200,0
20240617,094000,20130090,8200,8200,8200,8200,0
20240617,093900,20130090,8200,8200,8200,8200,26
20240617,093800,19916890,8230,8230,8230,8230,1
20240617,093700,19908660,8200,8200,8200,8200,0
20240617,093600,19908660,8200,8210,8210,8200,150
20240617,093500,18677590,8240,8240,8240,8220,126
20240617,093400,17639440,8240,8240,8240,8240,100
20240617,093300,16815440,8240,8240,8240,8240,0
20240617,093200,16815440,8240,8240,8240,8240,10
20240617,093100,16733040,8240,8240,8240,8240,0
20240617,093000,16733040,8240,8240,8240,8240,0
20240617,092900,16733040,8240,8240,8240,8240,18
20240617,092800,16584720,8240,8230,8240,8230,263
20240617,092700,14420100,8230,8230,8230,8230,0
20240617,092600,14420100,8230,8230,8230,8230,0
20240617,092500,14420100,8230,8230,8230,8230,53
20240617,092400,13983910,8230,8230,8230,8230,2
20240617,092300,13967450,8230,8230,8230,8230,12
20240617,092200,13868690,8230,8230,8230,8230,0
20240617,092100,13868690,8230,8220,8230,8210,362
20240617,092000,10895900,8210,8210,8210,8210,0
20240617,091900,10895900,8210,8210,8210,8210,12
20240617,091800,10797380,8210,8210,8210,8210,0
20240617,091700,10797380,8210,8210,8210,8210,0
20240617,091600,10797380,8210,8210,8210,8210,50
20240617,091500,10386880,8230,8230,8230,8230,0
20240617,091400,10386880,8230,8230,8230,8230,0
20240617,091300,10386880,8230,8230,8230,8230,332
20240617,091200,7654520,8200,8200,8200,8200,140
20240617,091100,6506520,8210,8210,8210,8210,0
20240617,091000,6506520,8210,8210,8210,8210,1
20240617,090900,6498310,8230,8230,8230,8200,252
20240617,090800,4425850,8210,8220,8220,8210,249
20240617,090700,2381400,8250,8220,8250,8220,63
20240617,090600,1863150,8220,8250,8250,8220,7
20240617,090500,1805580,8250,8240,8250,8240,30
20240617,090400,1558140,8260,8260,8260,8260,0
20240617,090300,1558140,8260,8260,8260,8260,1
20240617,090200,1549880,8260,8260,8260,8260,60
20240617,090100,1054280,8260,8260,8260,8260,50
20240617,090000,641280,8280,8180,8290,8180,78