KissMeData/059270/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,193800,6185780000,9750,9750,9750,9750,2505
20240617,193700,6185780000,9750,9750,9750,9750,0
20240617,193600,6185780000,9750,9750,9750,9750,0
20240617,193500,6185780000,9750,9750,9750,9750,0
20240617,193400,6185780000,9750,9750,9750,9750,0
20240617,193300,6185780000,9750,9750,9750,9750,0
20240617,193200,6185780000,9750,9750,9750,9750,0
20240617,193100,6185780000,9750,9750,9750,9750,0
20240617,193000,6185780000,9750,9750,9750,9750,0
20240617,192900,6185780000,9750,9750,9750,9750,0
20240617,192800,6185780000,9750,9750,9750,9750,0
20240617,192700,6185780000,9750,9750,9750,9750,0
20240617,192600,6185780000,9750,9750,9750,9750,0
20240617,192500,6185780000,9750,9750,9750,9750,0
20240617,192400,6185780000,9750,9750,9750,9750,0
20240617,192300,6185780000,9750,9750,9750,9750,0
20240617,192200,6185780000,9750,9750,9750,9750,0
20240617,192100,6185780000,9750,9750,9750,9750,0
20240617,192000,6185780000,9750,9750,9750,9750,0
20240617,191900,6185780000,9750,9750,9750,9750,0
20240617,191800,6185780000,9750,9750,9750,9750,0
20240617,191700,6185780000,9750,9750,9750,9750,0
20240617,191600,6185780000,9750,9750,9750,9750,0
20240617,191500,6185780000,9750,9750,9750,9750,0
20240617,191400,6185780000,9750,9750,9750,9750,0
20240617,191300,6185780000,9750,9750,9750,9750,0
20240617,191200,6185780000,9750,9750,9750,9750,0
20240617,191100,6185780000,9750,9750,9750,9750,0
20240617,191000,6185780000,9750,9750,9750,9750,0
20240617,190900,6185780000,9750,9750,9750,9750,0
20240617,190800,6185780000,9750,9750,9750,9750,2505
20240617,190700,6185780000,9750,9750,9750,9750,0
20240617,190600,6185780000,9750,9750,9750,9750,0
20240617,190500,6185780000,9750,9750,9750,9750,0
20240617,190400,6185780000,9750,9750,9750,9750,0
20240617,190300,6185780000,9750,9750,9750,9750,0
20240617,190200,6185780000,9750,9750,9750,9750,0
20240617,190100,6185780000,9750,9750,9750,9750,0
20240617,190000,6185780000,9750,9750,9750,9750,0
20240617,185900,6185780000,9750,9750,9750,9750,0
20240617,185800,6185780000,9750,9750,9750,9750,0
20240617,185700,6185780000,9750,9750,9750,9750,0
20240617,185600,6185780000,9750,9750,9750,9750,0
20240617,185500,6185780000,9750,9750,9750,9750,0
20240617,185400,6185780000,9750,9750,9750,9750,0
20240617,185300,6185780000,9750,9750,9750,9750,0
20240617,185200,6185780000,9750,9750,9750,9750,0
20240617,185100,6185780000,9750,9750,9750,9750,0
20240617,185000,6185780000,9750,9750,9750,9750,0
20240617,184900,6185780000,9750,9750,9750,9750,0
20240617,184800,6185780000,9750,9750,9750,9750,0
20240617,184700,6185780000,9750,9750,9750,9750,0
20240617,184600,6185780000,9750,9750,9750,9750,0
20240617,184500,6185780000,9750,9750,9750,9750,0
20240617,184400,6185780000,9750,9750,9750,9750,0
20240617,184300,6185780000,9750,9750,9750,9750,0
20240617,184200,6185780000,9750,9750,9750,9750,0
20240617,184100,6185780000,9750,9750,9750,9750,0
20240617,184000,6185780000,9750,9750,9750,9750,0
20240617,183900,6185780000,9750,9750,9750,9750,0
20240617,183800,6185780000,9750,9750,9750,9750,2505
20240617,183700,6185780000,9750,9750,9750,9750,0
20240617,183600,6185780000,9750,9750,9750,9750,0
20240617,183500,6185780000,9750,9750,9750,9750,0
20240617,183400,6185780000,9750,9750,9750,9750,0
20240617,183300,6185780000,9750,9750,9750,9750,0
20240617,183200,6185780000,9750,9750,9750,9750,0
20240617,183100,6185780000,9750,9750,9750,9750,0
20240617,183000,6185780000,9750,9750,9750,9750,0
20240617,182900,6185780000,9750,9750,9750,9750,0
20240617,182800,6185780000,9750,9750,9750,9750,0
20240617,182700,6185780000,9750,9750,9750,9750,0
20240617,182600,6185780000,9750,9750,9750,9750,0
20240617,182500,6185780000,9750,9750,9750,9750,0
20240617,182400,6185780000,9750,9750,9750,9750,0
20240617,182300,6185780000,9750,9750,9750,9750,0
20240617,182200,6185780000,9750,9750,9750,9750,0
20240617,182100,6185780000,9750,9750,9750,9750,0
20240617,182000,6185780000,9750,9750,9750,9750,0
20240617,181900,6185780000,9750,9750,9750,9750,0
20240617,181800,6185780000,9750,9750,9750,9750,0
20240617,181700,6185780000,9750,9750,9750,9750,0
20240617,181600,6185780000,9750,9750,9750,9750,0
20240617,181500,6185780000,9750,9750,9750,9750,0
20240617,181400,6185780000,9750,9750,9750,9750,0
20240617,181300,6185780000,9750,9750,9750,9750,0
20240617,181200,6185780000,9750,9750,9750,9750,0
20240617,181100,6185780000,9750,9750,9750,9750,0
20240617,181000,6185780000,9750,9750,9750,9750,0
20240617,180900,6185780000,9750,9750,9750,9750,0
20240617,180800,6185780000,9750,9750,9750,9750,2505
20240617,180700,6185780000,9750,9750,9750,9750,0
20240617,180600,6185780000,9750,9750,9750,9750,0
20240617,180500,6185780000,9750,9750,9750,9750,0
20240617,180400,6185780000,9750,9750,9750,9750,0
20240617,180300,6185780000,9750,9750,9750,9750,0
20240617,180200,6185780000,9750,9750,9750,9750,0
20240617,180100,6185780000,9750,9750,9750,9750,0
20240617,180000,6185780000,9750,9750,9750,9750,0
20240617,175900,6185780000,9750,9750,9750,9750,0
20240617,175800,6185780000,9750,9750,9750,9750,0
20240617,175700,6185780000,9750,9750,9750,9750,0
20240617,175600,6185780000,9750,9750,9750,9750,0
20240617,175500,6185780000,9750,9750,9750,9750,0
20240617,175400,6185780000,9750,9750,9750,9750,0
20240617,175300,6185780000,9750,9750,9750,9750,0
20240617,175200,6185780000,9750,9750,9750,9750,0
20240617,175100,6185780000,9750,9750,9750,9750,0
20240617,175000,6185780000,9750,9750,9750,9750,0
20240617,174900,6185780000,9750,9750,9750,9750,0
20240617,174800,6185780000,9750,9750,9750,9750,0
20240617,174700,6185780000,9750,9750,9750,9750,0
20240617,174600,6185780000,9750,9750,9750,9750,0
20240617,174500,6185780000,9750,9750,9750,9750,0
20240617,174400,6185780000,9750,9750,9750,9750,0
20240617,174300,6185780000,9750,9750,9750,9750,0
20240617,174200,6185780000,9750,9750,9750,9750,0
20240617,174100,6185780000,9750,9750,9750,9750,0
20240617,174000,6185780000,9750,9750,9750,9750,0
20240617,173900,6185780000,9750,9750,9750,9750,0
20240617,173800,6185780000,9750,9750,9750,9750,2505
20240617,173700,6185780000,9750,9750,9750,9750,0
20240617,173600,6185780000,9750,9750,9750,9750,0
20240617,173500,6185780000,9750,9750,9750,9750,0
20240617,173400,6185780000,9750,9750,9750,9750,0
20240617,173300,6185780000,9750,9750,9750,9750,0
20240617,173200,6185780000,9750,9750,9750,9750,0
20240617,173100,6185780000,9750,9750,9750,9750,0
20240617,173000,6185780000,9750,9750,9750,9750,0
20240617,172900,6185780000,9750,9750,9750,9750,0
20240617,172800,6185780000,9750,9750,9750,9750,0
20240617,172700,6185780000,9750,9750,9750,9750,0
20240617,172600,6185780000,9750,9750,9750,9750,0
20240617,172500,6185780000,9750,9750,9750,9750,0
20240617,172400,6185780000,9750,9750,9750,9750,0
20240617,172300,6185780000,9750,9750,9750,9750,0
20240617,172200,6185780000,9750,9750,9750,9750,0
20240617,172100,6185780000,9750,9750,9750,9750,0
20240617,172000,6185780000,9750,9750,9750,9750,0
20240617,171900,6185780000,9750,9750,9750,9750,0
20240617,171800,6185780000,9750,9750,9750,9750,0
20240617,171700,6185780000,9750,9750,9750,9750,0
20240617,171600,6185780000,9750,9750,9750,9750,0
20240617,171500,6185780000,9750,9750,9750,9750,0
20240617,171400,6185780000,9750,9750,9750,9750,0
20240617,171300,6185780000,9750,9750,9750,9750,0
20240617,171200,6185780000,9750,9750,9750,9750,0
20240617,171100,6185780000,9750,9750,9750,9750,0
20240617,171000,6185780000,9750,9750,9750,9750,0
20240617,170900,6185780000,9750,9750,9750,9750,0
20240617,170800,6185780000,9750,9750,9750,9750,2505
20240617,170700,6185780000,9750,9750,9750,9750,0
20240617,170600,6185780000,9750,9750,9750,9750,0
20240617,170500,6185780000,9750,9750,9750,9750,0
20240617,170400,6185780000,9750,9750,9750,9750,0
20240617,170300,6185780000,9750,9750,9750,9750,0
20240617,170200,6185780000,9750,9750,9750,9750,0
20240617,170100,6185780000,9750,9750,9750,9750,0
20240617,170000,6185780000,9750,9750,9750,9750,0
20240617,165900,6185780000,9750,9750,9750,9750,0
20240617,165800,6185780000,9750,9750,9750,9750,0
20240617,165700,6185780000,9750,9750,9750,9750,0
20240617,165600,6185780000,9750,9750,9750,9750,0
20240617,165500,6185780000,9750,9750,9750,9750,0
20240617,165400,6185780000,9750,9750,9750,9750,0
20240617,165300,6185780000,9750,9750,9750,9750,0
20240617,165200,6185780000,9750,9750,9750,9750,0
20240617,165100,6185780000,9750,9750,9750,9750,0
20240617,165000,6185780000,9750,9750,9750,9750,0
20240617,164900,6185780000,9750,9750,9750,9750,0
20240617,164800,6185780000,9750,9750,9750,9750,0
20240617,164700,6185780000,9750,9750,9750,9750,0
20240617,164600,6185780000,9750,9750,9750,9750,0
20240617,164500,6185780000,9750,9750,9750,9750,0
20240617,164400,6185780000,9750,9750,9750,9750,0
20240617,164300,6185780000,9750,9750,9750,9750,0
20240617,164200,6185780000,9750,9750,9750,9750,0
20240617,164100,6185780000,9750,9750,9750,9750,0
20240617,164000,6185780000,9750,9750,9750,9750,0
20240617,163900,6185780000,9750,9750,9750,9750,0
20240617,163800,6185780000,9750,9750,9750,9750,2505
20240617,163700,6185780000,9750,9750,9750,9750,0
20240617,163600,6185780000,9750,9750,9750,9750,0
20240617,163500,6185780000,9750,9750,9750,9750,0
20240617,163400,6185780000,9750,9750,9750,9750,0
20240617,163300,6185780000,9750,9750,9750,9750,0
20240617,163200,6185780000,9750,9750,9750,9750,0
20240617,163100,6185780000,9750,9750,9750,9750,0
20240617,163000,6185780000,9750,9750,9750,9750,0
20240617,162900,6185780000,9750,9750,9750,9750,0
20240617,162800,6185780000,9750,9750,9750,9750,0
20240617,162700,6185780000,9750,9750,9750,9750,0
20240617,162600,6185780000,9750,9750,9750,9750,0
20240617,162500,6185780000,9750,9750,9750,9750,0
20240617,162400,6185780000,9750,9750,9750,9750,0
20240617,162300,6185780000,9750,9750,9750,9750,0
20240617,162200,6185780000,9750,9750,9750,9750,0
20240617,162100,6185780000,9750,9750,9750,9750,0
20240617,162000,6185780000,9750,9750,9750,9750,0
20240617,161900,6185780000,9750,9750,9750,9750,0
20240617,161800,6185780000,9750,9750,9750,9750,0
20240617,161700,6185780000,9750,9750,9750,9750,0
20240617,161600,6185780000,9750,9750,9750,9750,0
20240617,161500,6185780000,9750,9750,9750,9750,0
20240617,161400,6185780000,9750,9750,9750,9750,0
20240617,161300,6185780000,9750,9750,9750,9750,0
20240617,161200,6185780000,9750,9750,9750,9750,0
20240617,161100,6185780000,9750,9750,9750,9750,0
20240617,161000,6185780000,9750,9750,9750,9750,0
20240617,160900,6185780000,9750,9750,9750,9750,0
20240617,160800,6185780000,9750,9750,9750,9750,2505
20240617,160700,6185780000,9750,9750,9750,9750,0
20240617,160600,6185780000,9750,9750,9750,9750,0
20240617,160500,6185780000,9750,9750,9750,9750,0
20240617,160400,6185780000,9750,9750,9750,9750,0
20240617,160300,6185780000,9750,9750,9750,9750,0
20240617,160200,6185780000,9750,9750,9750,9750,0
20240617,160100,6185780000,9750,9750,9750,9750,0
20240617,160000,6185780000,9750,9750,9750,9750,0
20240617,155900,6185780000,9750,9750,9750,9750,0
20240617,155800,6185780000,9750,9750,9750,9750,0
20240617,155700,6185780000,9750,9750,9750,9750,0
20240617,155600,6185780000,9750,9750,9750,9750,0
20240617,155500,6185780000,9750,9750,9750,9750,0
20240617,155400,6185780000,9750,9750,9750,9750,0
20240617,155300,6185780000,9750,9750,9750,9750,0
20240617,155200,6185780000,9750,9750,9750,9750,0
20240617,155100,6185780000,9750,9750,9750,9750,0
20240617,155000,6185780000,9750,9750,9750,9750,0
20240617,154900,6185780000,9750,9750,9750,9750,0
20240617,154800,6185780000,9750,9750,9750,9750,0
20240617,154700,6185780000,9750,9750,9750,9750,0
20240617,154600,6185780000,9750,9750,9750,9750,0
20240617,154500,6185780000,9750,9750,9750,9750,0
20240617,154400,6185780000,9750,9750,9750,9750,0
20240617,154300,6185780000,9750,9750,9750,9750,0
20240617,154200,6185780000,9750,9750,9750,9750,0
20240617,154100,6185780000,9750,9750,9750,9750,0
20240617,154000,6185780000,9750,9750,9750,9750,0
20240617,153900,6185780000,9750,9750,9750,9750,0
20240617,153800,6185780000,9750,9750,9750,9750,2505
20240617,153700,6185780000,9750,9750,9750,9750,0
20240617,153600,6185780000,9750,9750,9750,9750,0
20240617,153500,6185780000,9750,9750,9750,9750,0
20240617,153400,6185780000,9750,9750,9750,9750,0
20240617,153300,6185780000,9750,9750,9750,9750,0
20240617,153200,6185780000,9750,9750,9750,9750,0
20240617,153100,6185780000,9750,9750,9750,9750,0
20240617,153000,6185780000,9750,9750,9750,9750,2505
20240617,152900,6161356250,9680,9680,9680,9680,0
20240617,152800,6161356250,9680,9680,9680,9680,0
20240617,152700,6161356250,9680,9680,9680,9680,0
20240617,152600,6161356250,9680,9680,9680,9680,0
20240617,152500,6161356250,9680,9680,9680,9680,0
20240617,152400,6161356250,9680,9680,9680,9680,0
20240617,152300,6161356250,9680,9680,9680,9680,0
20240617,152200,6161356250,9680,9680,9680,9680,0
20240617,152100,6161356250,9680,9680,9680,9680,0
20240617,152000,6161356250,9680,9680,9680,9680,0
20240617,151900,6161356250,9680,9770,9770,9680,2480
20240617,151800,6137158150,9750,9660,9760,9640,10425
20240617,151700,6036362750,9670,9750,9760,9670,10745
20240617,151600,5932106580,9760,9760,9790,9760,430
20240617,151500,5927906640,9760,9770,9770,9760,588
20240617,151400,5922167720,9780,9780,9780,9780,112
20240617,151300,5921072360,9800,9770,9800,9770,2796
20240617,151200,5893692900,9770,9780,9780,9760,15
20240617,151100,5893546380,9740,9750,9770,9740,784
20240617,151000,5885891380,9750,9750,9750,9750,1
20240617,150900,5885881630,9760,9760,9760,9760,892
20240617,150800,5877175710,9760,9760,9760,9760,1
20240617,150700,5877165950,9750,9740,9750,9740,1090
20240617,150600,5866541870,9740,9740,9740,9740,36
20240617,150500,5866191230,9740,9760,9760,9740,1552
20240617,150400,5851060190,9760,9790,9790,9750,207
20240617,150300,5849041700,9800,9760,9800,9760,500
20240617,150200,5844145190,9750,9760,9760,9750,202
20240617,150100,5842174380,9760,9780,9780,9760,396
20240617,150000,5838309160,9780,9800,9840,9780,703
20240617,145900,5831428590,9850,9800,9850,9800,2
20240617,145800,5831408940,9850,9820,9850,9800,1270
20240617,145700,5818931100,9870,9790,9870,9790,2372
20240617,145600,5795617240,9780,9790,9790,9780,288
20240617,145500,5792798520,9790,9780,9790,9770,1458
20240617,145400,5778526600,9770,9770,9770,9770,453
20240617,145300,5774100790,9770,9830,9830,9770,1167
20240617,145200,5762690900,9800,9790,9800,9790,771
20240617,145100,5755139960,9790,9800,9800,9790,713
20240617,145000,5748159470,9790,9790,9790,9790,323
20240617,144900,5744997300,9790,9790,9800,9760,1454
20240617,144800,5730783510,9790,9790,9790,9750,121
20240617,144700,5729603480,9790,9790,9790,9750,43
20240617,144600,5729184110,9750,9780,9790,9750,6
20240617,144500,5729125470,9730,9730,9730,9730,0
20240617,144400,5729125470,9730,9790,9790,9730,401
20240617,144300,5725223510,9780,9750,9790,9750,2439
20240617,144200,5701437800,9750,9750,9750,9750,947
20240617,144100,5692204550,9750,9720,9750,9720,983
20240617,144000,5682644760,9720,9720,9720,9720,36
20240617,143900,5682294840,9720,9720,9720,9720,16
20240617,143800,5682139320,9700,9700,9700,9700,184
20240617,143700,5680354520,9700,9690,9700,9690,1008
20240617,143600,5670577000,9700,9730,9750,9700,2465
20240617,143500,5646632790,9730,9730,9730,9730,304
20240617,143400,5643674870,9690,9720,9730,9690,204
20240617,143300,5641692040,9720,9710,9720,9710,305
20240617,143200,5638730470,9710,9710,9710,9710,2
20240617,143100,5638711050,9710,9710,9710,9700,4
20240617,143000,5638672220,9700,9660,9700,9650,761
20240617,142900,5631309860,9650,9660,9660,9650,63
20240617,142800,5630701410,9650,9650,9650,9650,131
20240617,142700,5629437260,9650,9650,9650,9650,819
20240617,142600,5621533910,9650,9660,9660,9650,1221
20240617,142500,5609750190,9650,9670,9670,9650,4730
20240617,142400,5564080270,9670,9670,9670,9670,16
20240617,142300,5563925550,9670,9680,9680,9670,2121
20240617,142200,5543405670,9680,9720,9720,9680,389
20240617,142100,5539638490,9720,9710,9720,9680,97
20240617,142000,5538698000,9700,9670,9700,9670,849
20240617,141900,5530474730,9660,9680,9720,9650,4544
20240617,141800,5486547200,9680,9730,9730,9680,7347
20240617,141700,5415264740,9720,9740,9740,9720,1015
20240617,141600,5405398580,9740,9740,9740,9720,1118
20240617,141500,5394526960,9740,9750,9750,9720,1729
20240617,141400,5377687350,9740,9750,9750,9740,17
20240617,141300,5377521610,9750,9750,9750,9720,75
20240617,141200,5376791940,9750,9740,9760,9740,1264
20240617,141100,5364475990,9740,9740,9750,9740,13
20240617,141000,5364349320,9750,9750,9750,9700,419
20240617,140900,5360266520,9750,9740,9750,9740,263
20240617,140800,5357703810,9740,9690,9740,9690,1195
20240617,140700,5346097930,9660,9660,9660,9660,0
20240617,140600,5346097930,9660,9740,9740,9650,4807
20240617,140500,5299635960,9680,9680,9760,9680,220
20240617,140400,5297504770,9680,9710,9710,9660,6150
20240617,140300,5237909370,9710,9760,9760,9700,5552
20240617,140200,5183933250,9720,9830,9830,9720,14865
20240617,140100,5038522230,9820,9830,9830,9820,449
20240617,140000,5034109660,9830,9850,9850,9830,2132
20240617,135900,5013140740,9850,9860,9860,9830,3359
20240617,135800,4980054440,9880,9880,9890,9880,59
20240617,135700,4979471330,9880,9860,9880,9860,510
20240617,135600,4974442530,9860,9860,9890,9860,1195
20240617,135500,4962637590,9870,9850,9870,9850,503
20240617,135400,4957678390,9850,9830,9850,9830,139
20240617,135300,4956311990,9830,9830,9830,9830,149
20240617,135200,4954847320,9820,9850,9850,9820,3
20240617,135100,4954817830,9850,9810,9850,9800,4669
20240617,135000,4909030780,9810,9870,9870,9810,7254
20240617,134900,4837635220,9860,9860,9860,9860,701
20240617,134800,4830723360,9860,9870,9870,9860,173
20240617,134700,4829015870,9870,9870,9870,9870,73
20240617,134600,4828295360,9860,9860,9870,9860,1583
20240617,134500,4812686960,9860,9880,9890,9860,1662
20240617,134400,4796272640,9900,9900,9900,9900,548
20240617,134300,4790847440,9900,9890,9900,9880,6
20240617,134200,4790788100,9870,9870,9870,9870,0
20240617,134100,4790788100,9870,9880,9880,9870,340
20240617,134000,4787429700,9880,9880,9880,9880,6
20240617,133900,4787370420,9880,9920,9920,9860,1279
20240617,133800,4774748320,9880,9880,9880,9880,6
20240617,133700,4774689040,9870,9860,9870,9860,1101
20240617,133600,4763828980,9870,9930,9930,9860,3716
20240617,133500,4727144290,9930,9930,9930,9930,1
20240617,133400,4727134360,9930,9930,9930,9930,28
20240617,133300,4726856320,9930,9930,9930,9900,1258
20240617,133200,4714380450,9930,9890,9930,9890,4055
20240617,133100,4674188460,9890,9870,9920,9870,834
20240617,133000,4665941110,9870,9870,9880,9870,179
20240617,132900,4664174360,9880,9880,9880,9880,425
20240617,132800,4659975360,9880,9870,9900,9870,734
20240617,132700,4652723410,9870,9910,9910,9870,552
20240617,132600,4647271820,9870,9880,9880,9870,403
20240617,132500,4643290220,9880,9890,9920,9880,822
20240617,132400,4635146010,9920,9890,9930,9890,43
20240617,132300,4634719710,9940,9930,9940,9930,52
20240617,132200,4634203190,9940,9940,9940,9920,4136
20240617,132100,4593172490,9920,9850,9920,9850,2149
20240617,132000,4571899400,9850,9880,9890,9850,274
20240617,131900,4569199870,9890,9900,9900,9850,405
20240617,131800,4565209450,9850,9850,9850,9840,199
20240617,131700,4563249940,9920,9880,9950,9820,5732
20240617,131600,4506647130,9950,9910,10000,9870,10749
20240617,131500,4399943060,9880,10050,10050,9870,10724
20240617,131400,4293265870,10030,9870,10110,9870,73703
20240617,131300,3559243090,9870,9850,9880,9850,4964
20240617,131200,3510289840,9850,9850,9850,9840,516
20240617,131100,3505207260,9850,9840,9860,9840,2981
20240617,131000,3475854090,9840,9840,9840,9840,2100
20240617,130900,3455190090,9840,9840,9840,9840,660
20240617,130800,3448695690,9840,9830,9840,9830,167
20240617,130700,3447053280,9830,9840,9840,9830,828
20240617,130600,3438909890,9830,9830,9840,9830,211
20240617,130500,3436834760,9830,9820,9830,9810,1373
20240617,130400,3423338290,9820,9830,9830,9820,151
20240617,130300,3421855460,9820,9830,9830,9820,3
20240617,130200,3421825990,9820,9820,9820,9820,100
20240617,130100,3420843990,9820,9820,9820,9810,422
20240617,130000,3416699980,9820,9830,9830,9820,246
20240617,125900,3414281810,9830,9830,9830,9830,405
20240617,125800,3410300660,9830,9830,9830,9830,406
20240617,125700,3406309680,9840,9840,9840,9840,714
20240617,125600,3399283920,9840,9840,9840,9840,40
20240617,125500,3398890320,9840,9850,9850,9840,1414
20240617,125400,3384976460,9840,9810,9840,9810,4136
20240617,125300,3344295500,9800,9800,9800,9800,1121
20240617,125200,3333309700,9790,9770,9790,9770,11
20240617,125100,3333202030,9800,9800,9800,9790,332
20240617,125000,3329948440,9800,9810,9810,9800,203
20240617,124900,3327957460,9820,9820,9820,9820,0
20240617,124800,3327957460,9820,9830,9830,9820,294
20240617,124700,3325069380,9840,9820,9840,9820,847
20240617,124600,3316748780,9820,9810,9820,9810,303
20240617,124500,3313775340,9810,9800,9810,9800,23
20240617,124400,3313549930,9800,9760,9800,9760,1775
20240617,124300,3296195500,9750,9750,9750,9750,79
20240617,124200,3295425250,9750,9740,9750,9740,158
20240617,124100,3293886110,9740,9730,9740,9730,1223
20240617,124000,3281974100,9740,9740,9740,9740,1
20240617,123900,3281964360,9740,9730,9740,9730,65
20240617,123800,3281331270,9720,9710,9720,9700,3878
20240617,123700,3243683000,9710,9740,9740,9710,2503
20240617,123600,3219330490,9740,9750,9750,9740,231
20240617,123500,3217078340,9750,9750,9750,9750,4
20240617,123400,3217039340,9750,9750,9750,9750,130
20240617,123300,3215771840,9740,9760,9760,9740,305
20240617,123200,3212796020,9770,9770,9770,9770,500
20240617,123100,3207911020,9770,9770,9770,9770,2
20240617,123000,3207891480,9770,9760,9770,9760,864
20240617,122900,3199452620,9740,9740,9740,9740,332
20240617,122800,3196218940,9740,9750,9750,9740,1150
20240617,122700,3185013940,9750,9760,9760,9740,988
20240617,122600,3175381940,9770,9770,9770,9770,0
20240617,122500,3175381940,9770,9770,9770,9760,818
20240617,122400,3167392320,9780,9780,9780,9770,117
20240617,122300,3166248700,9780,9780,9780,9780,0
20240617,122200,3166248700,9780,9780,9780,9780,1
20240617,122100,3166238920,9780,9800,9800,9780,1922
20240617,122000,3147425200,9800,9800,9800,9800,0
20240617,121900,3147425200,9800,9800,9800,9800,18
20240617,121800,3147248800,9800,9800,9800,9800,582
20240617,121700,3141545200,9800,9800,9800,9800,161
20240617,121600,3139967400,9810,9810,9810,9800,445
20240617,121500,3135605370,9810,9810,9810,9810,3
20240617,121400,3135575940,9800,9810,9810,9800,150
20240617,121300,3134104940,9810,9800,9810,9800,627
20240617,121200,3127960240,9810,9820,9820,9810,27
20240617,121100,3127695300,9820,9820,9820,9820,122
20240617,121000,3126497260,9810,9810,9810,9810,62
20240617,120900,3125889040,9810,9810,9810,9810,0
20240617,120800,3125889040,9810,9810,9810,9810,167
20240617,120700,3124250770,9810,9820,9830,9800,2152
20240617,120600,3103148120,9820,9820,9820,9820,11
20240617,120500,3103040100,9820,9800,9820,9800,1850
20240617,120400,3084910080,9790,9800,9800,9790,4
20240617,120300,3084870890,9800,9800,9800,9800,531
20240617,120200,3079667090,9800,9810,9810,9800,579
20240617,120100,3073992880,9800,9810,9810,9800,191
20240617,120000,3072120470,9810,9810,9830,9800,363
20240617,115900,3068556270,9800,9800,9800,9800,100
20240617,115800,3067576270,9780,9840,9840,9780,179
20240617,115700,3065825530,9780,9800,9840,9780,475
20240617,115600,3061173320,9800,9850,9850,9800,1362
20240617,115500,3047806610,9830,9830,9830,9830,1945
20240617,115400,3028687260,9830,9840,9840,9830,505
20240617,115300,3023718070,9850,9840,9850,9840,223
20240617,115200,3021523440,9850,9850,9850,9850,305
20240617,115100,3018519190,9850,9850,9850,9850,1076
20240617,115000,3007920590,9850,9850,9850,9850,55
20240617,114900,3007378840,9850,9850,9850,9850,75
20240617,114800,3006640090,9850,9850,9850,9850,609
20240617,114700,3000641440,9850,9850,9850,9850,125
20240617,114600,2999410190,9850,9850,9850,9850,42
20240617,114500,2998996490,9850,9830,9850,9810,403
20240617,114400,2995034630,9810,9780,9860,9780,892
20240617,114300,2986247390,9810,9790,9810,9780,720
20240617,114200,2979187230,9790,9800,9800,9780,847
20240617,114100,2970892890,9800,9830,9830,9800,527
20240617,114000,2965724310,9840,9830,9840,9820,28
20240617,113900,2965449160,9830,9830,9830,9820,1448
20240617,113800,2951218400,9830,9840,9850,9830,496
20240617,113700,2946340330,9860,9820,9860,9820,3054
20240617,113600,2916309200,9830,9810,9830,9800,1141
20240617,113500,2905111750,9820,9820,9820,9810,171
20240617,113400,2903433880,9800,9790,9830,9790,523
20240617,113300,2898300280,9790,9790,9790,9790,50
20240617,113200,2897810780,9810,9760,9810,9720,4176
20240617,113100,2857078970,9770,9780,9780,9760,797
20240617,113000,2849294430,9790,9800,9810,9780,411
20240617,112900,2845271750,9810,9830,9830,9800,543
20240617,112800,2839943820,9830,9820,9830,9820,253
20240617,112700,2837458860,9820,9800,9820,9800,305
20240617,112600,2834469380,9790,9800,9810,9780,261
20240617,112500,2831914480,9800,9820,9820,9800,1473
20240617,112400,2817463870,9830,9820,9830,9820,1028
20240617,112300,2807368680,9820,9820,9820,9820,123
20240617,112200,2806160820,9820,9820,9820,9810,311
20240617,112100,2803108800,9840,9840,9840,9800,1248
20240617,112000,2790839480,9840,9850,9870,9840,278
20240617,111900,2788101460,9870,9870,9870,9830,1351
20240617,111800,2774769230,9860,9810,9860,9810,531
20240617,111700,2769559030,9810,9820,9830,9760,4095
20240617,111600,2729467780,9860,9860,9860,9830,3794
20240617,111500,2692143270,9870,9850,9890,9850,632
20240617,111400,2685896380,9830,9850,9850,9830,400
20240617,111300,2681962900,9850,9890,9890,9850,55
20240617,111200,2681420650,9890,9870,9890,9860,6428
20240617,111100,2617956480,9900,9900,9900,9870,4340
20240617,111000,2575000700,9900,9860,9900,9830,6593
20240617,110900,2509842690,9860,9840,9860,9840,790
20240617,110800,2502059510,9840,9840,9840,9840,1177
20240617,110700,2490477830,9840,9840,9840,9840,0
20240617,110600,2490477830,9840,9870,9870,9840,331
20240617,110500,2487216220,9870,9870,9880,9860,351
20240617,110400,2483750170,9860,9840,9860,9830,1369
20240617,110300,2470271420,9830,9810,9830,9810,485
20240617,110200,2465513300,9820,9830,9830,9820,492
20240617,110100,2460681650,9850,9810,9850,9810,1044
20240617,110000,2450439670,9800,9770,9800,9770,2244
20240617,105900,2428484850,9780,9790,9790,9770,640
20240617,105800,2422222280,9810,9850,9850,9800,9007
20240617,105700,2333898130,9850,9890,9900,9820,7057
20240617,105600,2264266930,9890,9890,9900,9870,2353
20240617,105500,2240997000,9870,9880,9900,9870,1231
20240617,105400,2228835610,9900,9870,9900,9840,6971
20240617,105300,2160009430,9860,9840,9870,9820,4201
20240617,105200,2118656610,9840,9870,9880,9840,1344
20240617,105100,2105407280,9880,9800,9880,9800,2080
20240617,105000,2084894140,9800,9800,9850,9800,2209
20240617,104900,2063240350,9800,9790,9820,9750,2404
20240617,104800,2039741580,9790,9840,9840,9790,984
20240617,104700,2030077870,9850,9820,9850,9820,1884
20240617,104600,2011525370,9840,9850,9880,9840,3590
20240617,104500,1976131590,9830,9880,9880,9820,6206
20240617,104400,1915032430,9880,9830,9900,9810,3401
20240617,104300,1881423950,9860,9870,9900,9830,7416
20240617,104200,1808192490,9850,9800,9860,9770,6904
20240617,104100,1740399810,9800,9820,9840,9750,5049
20240617,104000,1690875640,9840,9810,9850,9790,3161
20240617,103900,1659812970,9800,9710,9800,9700,8075
20240617,103800,1581146320,9710,9630,9710,9630,9368
20240617,103700,1490517890,9630,9570,9660,9570,6278
20240617,103600,1429992530,9640,9590,9640,9560,3037
20240617,103500,1400826740,9590,9460,9600,9460,9723
20240617,103400,1307857900,9460,9540,9550,9460,12923
20240617,103300,1184605950,9500,9360,9550,9360,41683
20240617,103200,791521290,9350,9360,9360,9350,74
20240617,103100,790829060,9360,9360,9360,9360,11
20240617,103000,790726100,9310,9350,9370,9310,5557
20240617,102900,738679090,9360,9280,9360,9280,1015
20240617,102800,729190860,9370,9270,9370,9270,1045
20240617,102700,719427780,9270,9280,9280,9270,18
20240617,102600,719260800,9290,9290,9290,9290,51
20240617,102500,718787010,9270,9250,9270,9250,2979
20240617,102400,691176680,9250,9250,9250,9250,0
20240617,102300,691176680,9250,9260,9260,9250,597
20240617,102200,685654330,9250,9250,9260,9250,117
20240617,102100,684571980,9250,9310,9310,9250,1377
20240617,102000,671807900,9330,9290,9330,9290,264
20240617,101900,669349350,9300,9300,9300,9300,30
20240617,101800,669070350,9300,9300,9300,9300,44
20240617,101700,668661150,9280,9300,9300,9280,1329
20240617,101600,656317760,9310,9310,9310,9310,20
20240617,101500,656131560,9310,9300,9310,9300,249
20240617,101400,653815660,9310,9320,9330,9310,53
20240617,101300,653321820,9300,9300,9300,9300,113
20240617,101200,652270920,9300,9300,9300,9300,158
20240617,101100,650801520,9290,9290,9290,9290,269
20240617,101000,648302510,9290,9330,9330,9290,1496
20240617,100900,634387520,9340,9380,9380,9330,1582
20240617,100800,619565370,9380,9390,9390,9380,112
20240617,100700,618514800,9380,9350,9380,9350,1431
20240617,100600,605117600,9320,9320,9320,9320,0
20240617,100500,605117600,9320,9320,9320,9320,137
20240617,100400,603840760,9350,9320,9350,9320,116
20240617,100300,602759550,9320,9320,9320,9320,30
20240617,100200,602479950,9320,9310,9320,9300,374
20240617,100100,598996520,9310,9310,9310,9310,50
20240617,100000,598531020,9310,9310,9310,9310,0
20240617,095900,598531020,9310,9310,9310,9310,0
20240617,095800,598531020,9310,9310,9310,9310,0
20240617,095700,598531020,9310,9310,9310,9310,0
20240617,095600,598531020,9310,9310,9310,9310,3
20240617,095500,598503090,9310,9310,9310,9310,0
20240617,095400,598503090,9310,9310,9310,9310,0
20240617,095300,598503090,9310,9310,9320,9310,489
20240617,095200,593945820,9310,9310,9310,9310,31
20240617,095100,593657210,9310,9310,9310,9310,86
20240617,095000,592856550,9310,9320,9320,9310,76
20240617,094900,592148920,9310,9320,9320,9310,25
20240617,094800,591916160,9310,9310,9310,9310,53
20240617,094700,591422730,9320,9320,9320,9320,27
20240617,094600,591171090,9320,9340,9340,9320,7040
20240617,094500,525488810,9350,9350,9350,9350,4
20240617,094400,525451410,9350,9350,9350,9350,10
20240617,094300,525357910,9370,9370,9370,9370,0
20240617,094200,525357910,9370,9370,9370,9370,31
20240617,094100,525067440,9360,9320,9360,9290,1564
20240617,094000,510519130,9360,9380,9380,9360,507
20240617,093900,505771130,9380,9380,9380,9380,0
20240617,093800,505771130,9380,9380,9380,9380,304
20240617,093700,502919610,9380,9380,9400,9380,1931
20240617,093600,484783620,9380,9380,9380,9380,10
20240617,093500,484689820,9380,9360,9390,9360,2485
20240617,093400,461396620,9360,9310,9360,9310,1322
20240617,093300,449044650,9300,9280,9300,9280,160
20240617,093200,447557590,9270,9290,9290,9240,4443
20240617,093100,406402500,9300,9340,9340,9300,586
20240617,093000,400952540,9340,9340,9340,9340,0
20240617,092900,400952540,9340,9340,9350,9340,23
20240617,092800,400737620,9350,9320,9350,9320,3065
20240617,092700,372106710,9320,9320,9320,9300,1263
20240617,092600,360350050,9320,9330,9330,9320,815
20240617,092500,352754170,9330,9330,9330,9330,360
20240617,092400,349395370,9330,9330,9330,9300,836
20240617,092300,341608790,9330,9340,9340,9320,258
20240617,092200,339202550,9340,9300,9340,9300,553
20240617,092100,334046720,9300,9300,9300,9300,139
20240617,092000,332754020,9300,9300,9300,9300,10
20240617,091900,332661020,9310,9310,9310,9310,368
20240617,091800,329234940,9320,9310,9320,9310,1537
20240617,091700,314923730,9310,9310,9310,9310,868
20240617,091600,306842650,9290,9290,9290,9290,1304
20240617,091500,294728490,9310,9270,9310,9270,1591
20240617,091400,279979880,9270,9240,9270,9240,1469
20240617,091300,266387600,9230,9220,9240,9220,1192
20240617,091200,255394820,9200,9200,9200,9200,220
20240617,091100,253370820,9200,9200,9200,9200,2
20240617,091000,253352420,9170,9180,9190,9170,1305
20240617,090900,241374640,9220,9150,9220,9150,621
20240617,090800,235656020,9230,9140,9230,9140,1763
20240617,090700,219535200,9140,9110,9140,9100,2041
20240617,090600,200935860,9120,9150,9150,9120,714
20240617,090500,194420840,9150,9150,9150,9120,1048
20240617,090400,184854390,9110,9160,9160,9090,2830
20240617,090300,158983740,9240,9370,9370,9160,8209
20240617,090200,83102480,9340,9340,9360,9270,1720
20240617,090100,67068950,9350,9250,9370,9190,4584
20240617,090000,24504260,9250,9220,9250,9160,2657