KissMeData/088980/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,195700,14049424640,12620,12620,12620,12620,9772
20240617,195600,14049424640,12620,12620,12620,12620,0
20240617,195500,14049424640,12620,12620,12620,12620,0
20240617,195400,14049424640,12620,12620,12620,12620,0
20240617,195300,14049424640,12620,12620,12620,12620,0
20240617,195200,14049424640,12620,12620,12620,12620,0
20240617,195100,14049424640,12620,12620,12620,12620,0
20240617,195000,14049424640,12620,12620,12620,12620,0
20240617,194900,14049424640,12620,12620,12620,12620,0
20240617,194800,14049424640,12620,12620,12620,12620,0
20240617,194700,14049424640,12620,12620,12620,12620,0
20240617,194600,14049424640,12620,12620,12620,12620,0
20240617,194500,14049424640,12620,12620,12620,12620,0
20240617,194400,14049424640,12620,12620,12620,12620,0
20240617,194300,14049424640,12620,12620,12620,12620,0
20240617,194200,14049424640,12620,12620,12620,12620,0
20240617,194100,14049424640,12620,12620,12620,12620,0
20240617,194000,14049424640,12620,12620,12620,12620,0
20240617,193900,14049424640,12620,12620,12620,12620,0
20240617,193800,14049424640,12620,12620,12620,12620,0
20240617,193700,14049424640,12620,12620,12620,12620,0
20240617,193600,14049424640,12620,12620,12620,12620,0
20240617,193500,14049424640,12620,12620,12620,12620,0
20240617,193400,14049424640,12620,12620,12620,12620,0
20240617,193300,14049424640,12620,12620,12620,12620,0
20240617,193200,14049424640,12620,12620,12620,12620,0
20240617,193100,14049424640,12620,12620,12620,12620,0
20240617,193000,14049424640,12620,12620,12620,12620,0
20240617,192900,14049424640,12620,12620,12620,12620,0
20240617,192800,14049424640,12620,12620,12620,12620,0
20240617,192700,14049424640,12620,12620,12620,12620,9772
20240617,192600,14049424640,12620,12620,12620,12620,0
20240617,192500,14049424640,12620,12620,12620,12620,0
20240617,192400,14049424640,12620,12620,12620,12620,0
20240617,192300,14049424640,12620,12620,12620,12620,0
20240617,192200,14049424640,12620,12620,12620,12620,0
20240617,192100,14049424640,12620,12620,12620,12620,0
20240617,192000,14049424640,12620,12620,12620,12620,0
20240617,191900,14049424640,12620,12620,12620,12620,0
20240617,191800,14049424640,12620,12620,12620,12620,0
20240617,191700,14049424640,12620,12620,12620,12620,0
20240617,191600,14049424640,12620,12620,12620,12620,0
20240617,191500,14049424640,12620,12620,12620,12620,0
20240617,191400,14049424640,12620,12620,12620,12620,0
20240617,191300,14049424640,12620,12620,12620,12620,0
20240617,191200,14049424640,12620,12620,12620,12620,0
20240617,191100,14049424640,12620,12620,12620,12620,0
20240617,191000,14049424640,12620,12620,12620,12620,0
20240617,190900,14049424640,12620,12620,12620,12620,0
20240617,190800,14049424640,12620,12620,12620,12620,0
20240617,190700,14049424640,12620,12620,12620,12620,0
20240617,190600,14049424640,12620,12620,12620,12620,0
20240617,190500,14049424640,12620,12620,12620,12620,0
20240617,190400,14049424640,12620,12620,12620,12620,0
20240617,190300,14049424640,12620,12620,12620,12620,0
20240617,190200,14049424640,12620,12620,12620,12620,0
20240617,190100,14049424640,12620,12620,12620,12620,0
20240617,190000,14049424640,12620,12620,12620,12620,0
20240617,185900,14049424640,12620,12620,12620,12620,0
20240617,185800,14049424640,12620,12620,12620,12620,0
20240617,185700,14049424640,12620,12620,12620,12620,9772
20240617,185600,14049424640,12620,12620,12620,12620,0
20240617,185500,14049424640,12620,12620,12620,12620,0
20240617,185400,14049424640,12620,12620,12620,12620,0
20240617,185300,14049424640,12620,12620,12620,12620,0
20240617,185200,14049424640,12620,12620,12620,12620,0
20240617,185100,14049424640,12620,12620,12620,12620,0
20240617,185000,14049424640,12620,12620,12620,12620,0
20240617,184900,14049424640,12620,12620,12620,12620,0
20240617,184800,14049424640,12620,12620,12620,12620,0
20240617,184700,14049424640,12620,12620,12620,12620,0
20240617,184600,14049424640,12620,12620,12620,12620,0
20240617,184500,14049424640,12620,12620,12620,12620,0
20240617,184400,14049424640,12620,12620,12620,12620,0
20240617,184300,14049424640,12620,12620,12620,12620,0
20240617,184200,14049424640,12620,12620,12620,12620,0
20240617,184100,14049424640,12620,12620,12620,12620,0
20240617,184000,14049424640,12620,12620,12620,12620,0
20240617,183900,14049424640,12620,12620,12620,12620,0
20240617,183800,14049424640,12620,12620,12620,12620,0
20240617,183700,14049424640,12620,12620,12620,12620,0
20240617,183600,14049424640,12620,12620,12620,12620,0
20240617,183500,14049424640,12620,12620,12620,12620,0
20240617,183400,14049424640,12620,12620,12620,12620,0
20240617,183300,14049424640,12620,12620,12620,12620,0
20240617,183200,14049424640,12620,12620,12620,12620,0
20240617,183100,14049424640,12620,12620,12620,12620,0
20240617,183000,14049424640,12620,12620,12620,12620,0
20240617,182900,14049424640,12620,12620,12620,12620,0
20240617,182800,14049424640,12620,12620,12620,12620,0
20240617,182700,14049424640,12620,12620,12620,12620,9772
20240617,182600,14049424640,12620,12620,12620,12620,0
20240617,182500,14049424640,12620,12620,12620,12620,0
20240617,182400,14049424640,12620,12620,12620,12620,0
20240617,182300,14049424640,12620,12620,12620,12620,0
20240617,182200,14049424640,12620,12620,12620,12620,0
20240617,182100,14049424640,12620,12620,12620,12620,0
20240617,182000,14049424640,12620,12620,12620,12620,0
20240617,181900,14049424640,12620,12620,12620,12620,0
20240617,181800,14049424640,12620,12620,12620,12620,0
20240617,181700,14049424640,12620,12620,12620,12620,0
20240617,181600,14049424640,12620,12620,12620,12620,0
20240617,181500,14049424640,12620,12620,12620,12620,0
20240617,181400,14049424640,12620,12620,12620,12620,0
20240617,181300,14049424640,12620,12620,12620,12620,0
20240617,181200,14049424640,12620,12620,12620,12620,0
20240617,181100,14049424640,12620,12620,12620,12620,0
20240617,181000,14049424640,12620,12620,12620,12620,0
20240617,180900,14049424640,12620,12620,12620,12620,0
20240617,180800,14049424640,12620,12620,12620,12620,0
20240617,180700,14049424640,12620,12620,12620,12620,0
20240617,180600,14049424640,12620,12620,12620,12620,0
20240617,180500,14049424640,12620,12620,12620,12620,0
20240617,180400,14049424640,12620,12620,12620,12620,0
20240617,180300,14049424640,12620,12620,12620,12620,0
20240617,180200,14049424640,12620,12620,12620,12620,0
20240617,180100,14049424640,12620,12620,12620,12620,0
20240617,180000,14049424640,12620,12620,12620,12620,0
20240617,175900,14049424640,12620,12620,12620,12620,0
20240617,175800,14049424640,12620,12620,12620,12620,0
20240617,175700,14049424640,12620,12620,12620,12620,9772
20240617,175600,14049424640,12620,12620,12620,12620,0
20240617,175500,14049424640,12620,12620,12620,12620,0
20240617,175400,14049424640,12620,12620,12620,12620,0
20240617,175300,14049424640,12620,12620,12620,12620,0
20240617,175200,14049424640,12620,12620,12620,12620,0
20240617,175100,14049424640,12620,12620,12620,12620,0
20240617,175000,14049424640,12620,12620,12620,12620,0
20240617,174900,14049424640,12620,12620,12620,12620,0
20240617,174800,14049424640,12620,12620,12620,12620,0
20240617,174700,14049424640,12620,12620,12620,12620,0
20240617,174600,14049424640,12620,12620,12620,12620,0
20240617,174500,14049424640,12620,12620,12620,12620,0
20240617,174400,14049424640,12620,12620,12620,12620,0
20240617,174300,14049424640,12620,12620,12620,12620,0
20240617,174200,14049424640,12620,12620,12620,12620,0
20240617,174100,14049424640,12620,12620,12620,12620,0
20240617,174000,14049424640,12620,12620,12620,12620,0
20240617,173900,14049424640,12620,12620,12620,12620,0
20240617,173800,14049424640,12620,12620,12620,12620,0
20240617,173700,14049424640,12620,12620,12620,12620,0
20240617,173600,14049424640,12620,12620,12620,12620,0
20240617,173500,14049424640,12620,12620,12620,12620,0
20240617,173400,14049424640,12620,12620,12620,12620,0
20240617,173300,14049424640,12620,12620,12620,12620,0
20240617,173200,14049424640,12620,12620,12620,12620,0
20240617,173100,14049424640,12620,12620,12620,12620,0
20240617,173000,14049424640,12620,12620,12620,12620,0
20240617,172900,14049424640,12620,12620,12620,12620,0
20240617,172800,14049424640,12620,12620,12620,12620,0
20240617,172700,14049424640,12620,12620,12620,12620,9772
20240617,172600,14049424640,12620,12620,12620,12620,0
20240617,172500,14049424640,12620,12620,12620,12620,0
20240617,172400,14049424640,12620,12620,12620,12620,0
20240617,172300,14049424640,12620,12620,12620,12620,0
20240617,172200,14049424640,12620,12620,12620,12620,0
20240617,172100,14049424640,12620,12620,12620,12620,0
20240617,172000,14049424640,12620,12620,12620,12620,0
20240617,171900,14049424640,12620,12620,12620,12620,0
20240617,171800,14049424640,12620,12620,12620,12620,0
20240617,171700,14049424640,12620,12620,12620,12620,0
20240617,171600,14049424640,12620,12620,12620,12620,0
20240617,171500,14049424640,12620,12620,12620,12620,0
20240617,171400,14049424640,12620,12620,12620,12620,0
20240617,171300,14049424640,12620,12620,12620,12620,0
20240617,171200,14049424640,12620,12620,12620,12620,0
20240617,171100,14049424640,12620,12620,12620,12620,0
20240617,171000,14049424640,12620,12620,12620,12620,0
20240617,170900,14049424640,12620,12620,12620,12620,0
20240617,170800,14049424640,12620,12620,12620,12620,0
20240617,170700,14049424640,12620,12620,12620,12620,0
20240617,170600,14049424640,12620,12620,12620,12620,0
20240617,170500,14049424640,12620,12620,12620,12620,0
20240617,170400,14049424640,12620,12620,12620,12620,0
20240617,170300,14049424640,12620,12620,12620,12620,0
20240617,170200,14049424640,12620,12620,12620,12620,0
20240617,170100,14049424640,12620,12620,12620,12620,0
20240617,170000,14049424640,12620,12620,12620,12620,0
20240617,165900,14049424640,12620,12620,12620,12620,0
20240617,165800,14049424640,12620,12620,12620,12620,0
20240617,165700,14049424640,12620,12620,12620,12620,9772
20240617,165600,14049424640,12620,12620,12620,12620,0
20240617,165500,14049424640,12620,12620,12620,12620,0
20240617,165400,14049424640,12620,12620,12620,12620,0
20240617,165300,14049424640,12620,12620,12620,12620,0
20240617,165200,14049424640,12620,12620,12620,12620,0
20240617,165100,14049424640,12620,12620,12620,12620,0
20240617,165000,14049424640,12620,12620,12620,12620,0
20240617,164900,14049424640,12620,12620,12620,12620,0
20240617,164800,14049424640,12620,12620,12620,12620,0
20240617,164700,14049424640,12620,12620,12620,12620,0
20240617,164600,14049424640,12620,12620,12620,12620,0
20240617,164500,14049424640,12620,12620,12620,12620,0
20240617,164400,14049424640,12620,12620,12620,12620,0
20240617,164300,14049424640,12620,12620,12620,12620,0
20240617,164200,14049424640,12620,12620,12620,12620,0
20240617,164100,14049424640,12620,12620,12620,12620,0
20240617,164000,14049424640,12620,12620,12620,12620,0
20240617,163900,14049424640,12620,12620,12620,12620,0
20240617,163800,14049424640,12620,12620,12620,12620,0
20240617,163700,14049424640,12620,12620,12620,12620,0
20240617,163600,14049424640,12620,12620,12620,12620,0
20240617,163500,14049424640,12620,12620,12620,12620,0
20240617,163400,14049424640,12620,12620,12620,12620,0
20240617,163300,14049424640,12620,12620,12620,12620,0
20240617,163200,14049424640,12620,12620,12620,12620,0
20240617,163100,14049424640,12620,12620,12620,12620,0
20240617,163000,14049424640,12620,12620,12620,12620,0
20240617,162900,14049424640,12620,12620,12620,12620,0
20240617,162800,14049424640,12620,12620,12620,12620,0
20240617,162700,14049424640,12620,12620,12620,12620,9772
20240617,162600,14049424640,12620,12620,12620,12620,0
20240617,162500,14049424640,12620,12620,12620,12620,0
20240617,162400,14049424640,12620,12620,12620,12620,0
20240617,162300,14049424640,12620,12620,12620,12620,0
20240617,162200,14049424640,12620,12620,12620,12620,0
20240617,162100,14049424640,12620,12620,12620,12620,0
20240617,162000,14049424640,12620,12620,12620,12620,0
20240617,161900,14049424640,12620,12620,12620,12620,0
20240617,161800,14049424640,12620,12620,12620,12620,0
20240617,161700,14049424640,12620,12620,12620,12620,0
20240617,161600,14049424640,12620,12620,12620,12620,0
20240617,161500,14049424640,12620,12620,12620,12620,0
20240617,161400,14049424640,12620,12620,12620,12620,0
20240617,161300,14049424640,12620,12620,12620,12620,0
20240617,161200,14049424640,12620,12620,12620,12620,0
20240617,161100,14049424640,12620,12620,12620,12620,0
20240617,161000,14049424640,12620,12620,12620,12620,0
20240617,160900,14049424640,12620,12620,12620,12620,0
20240617,160800,14049424640,12620,12620,12620,12620,0
20240617,160700,14049424640,12620,12620,12620,12620,0
20240617,160600,14049424640,12620,12620,12620,12620,0
20240617,160500,14049424640,12620,12620,12620,12620,0
20240617,160400,14049424640,12620,12620,12620,12620,0
20240617,160300,14049424640,12620,12620,12620,12620,0
20240617,160200,14049424640,12620,12620,12620,12620,0
20240617,160100,14049424640,12620,12620,12620,12620,0
20240617,160000,14049424640,12620,12620,12620,12620,0
20240617,155900,14049424640,12620,12620,12620,12620,0
20240617,155800,14049424640,12620,12620,12620,12620,0
20240617,155700,14049424640,12620,12620,12620,12620,9772
20240617,155600,14049424640,12620,12620,12620,12620,0
20240617,155500,14049424640,12620,12620,12620,12620,0
20240617,155400,14049424640,12620,12620,12620,12620,0
20240617,155300,14049424640,12620,12620,12620,12620,0
20240617,155200,14049424640,12620,12620,12620,12620,0
20240617,155100,14049424640,12620,12620,12620,12620,0
20240617,155000,14049424640,12620,12620,12620,12620,0
20240617,154900,14049424640,12620,12620,12620,12620,0
20240617,154800,14049424640,12620,12620,12620,12620,0
20240617,154700,14049424640,12620,12620,12620,12620,0
20240617,154600,14049424640,12620,12620,12620,12620,0
20240617,154500,14049424640,12620,12620,12620,12620,0
20240617,154400,14049424640,12620,12620,12620,12620,0
20240617,154300,14049424640,12620,12620,12620,12620,0
20240617,154200,14049424640,12620,12620,12620,12620,0
20240617,154100,14049424640,12620,12620,12620,12620,0
20240617,154000,14049424640,12620,12620,12620,12620,0
20240617,153900,14049424640,12620,12620,12620,12620,0
20240617,153800,14049424640,12620,12620,12620,12620,0
20240617,153700,14049424640,12620,12620,12620,12620,0
20240617,153600,14049424640,12620,12620,12620,12620,0
20240617,153500,14049424640,12620,12620,12620,12620,0
20240617,153400,14049424640,12620,12620,12620,12620,0
20240617,153300,14049424640,12620,12620,12620,12620,0
20240617,153200,14049424640,12620,12620,12620,12620,0
20240617,153100,14049424640,12620,12620,12620,12620,0
20240617,153000,14049424640,12620,12620,12620,12620,9772
20240617,152900,13926102000,12630,12630,12630,12630,0
20240617,152800,13926102000,12630,12630,12630,12630,0
20240617,152700,13926102000,12630,12630,12630,12630,0
20240617,152600,13926102000,12630,12630,12630,12630,0
20240617,152500,13926102000,12630,12630,12630,12630,0
20240617,152400,13926102000,12630,12630,12630,12630,0
20240617,152300,13926102000,12630,12630,12630,12630,0
20240617,152200,13926102000,12630,12630,12630,12630,0
20240617,152100,13926102000,12630,12630,12630,12630,0
20240617,152000,13926102000,12630,12630,12630,12630,0
20240617,151900,13926102000,12630,12630,12630,12620,977
20240617,151800,13913764890,12630,12630,12630,12620,1874
20240617,151700,13890105230,12630,12620,12630,12620,4215
20240617,151600,13836877190,12630,12620,12630,12620,727
20240617,151500,13827698220,12620,12630,12630,12620,1664
20240617,151400,13806692520,12630,12620,12630,12620,1329
20240617,151300,13789917740,12620,12630,12630,12620,1367
20240617,151200,13772664430,12620,12630,12630,12620,1964
20240617,151100,13747870800,12630,12630,12630,12620,967
20240617,151000,13735665390,12620,12630,12630,12620,4538
20240617,150900,13678361420,12630,12630,12630,12620,2497
20240617,150800,13646845380,12630,12620,12630,12620,1247
20240617,150700,13631106080,12630,12630,12630,12620,1120
20240617,150600,13616969920,12620,12630,12630,12620,1004
20240617,150500,13604297110,12620,12620,12630,12620,1596
20240617,150400,13584152450,12630,12620,12630,12620,1350
20240617,150300,13567112720,12620,12620,12630,12620,1435
20240617,150200,13548998410,12630,12630,12630,12620,3131
20240617,150100,13509464510,12630,12620,12630,12620,7004
20240617,150000,13421070220,12620,12620,12630,12620,6322
20240617,145900,13341284870,12630,12620,12630,12620,1638
20240617,145800,13320611890,12630,12620,12630,12620,2018
20240617,145700,13295136470,12630,12620,12630,12620,1165
20240617,145600,13280432960,12630,12630,12630,12620,1274
20240617,145500,13264351290,12630,12620,12630,12620,1431
20240617,145400,13246289740,12620,12610,12630,12610,1823
20240617,145300,13223284140,12610,12620,12630,12610,1086
20240617,145200,13209584690,12630,12620,12630,12610,8401
20240617,145100,13103562780,12620,12630,12640,12620,1384
20240617,145000,13086079230,12620,12640,12640,12620,1054
20240617,144900,13072771010,12630,12630,12640,12630,1370
20240617,144800,13055465440,12630,12630,12630,12620,1258
20240617,144700,13039586170,12630,12640,12640,12620,1030
20240617,144600,13026584630,12630,12630,12640,12620,1345
20240617,144500,13009607230,12630,12620,12640,12620,7883
20240617,144400,12910105820,12620,12630,12630,12620,1503
20240617,144300,12891133140,12620,12630,12630,12620,1944
20240617,144200,12866598410,12620,12620,12630,12620,1261
20240617,144100,12850682350,12620,12620,12630,12620,1456
20240617,144000,12832305900,12630,12630,12630,12620,3194
20240617,143900,12791975800,12620,12630,12640,12620,2962
20240617,143800,12754571030,12630,12620,12640,12620,3669
20240617,143700,12708253780,12620,12630,12630,12620,1521
20240617,143600,12689055060,12620,12630,12630,12620,1219
20240617,143500,12673670600,12630,12620,12630,12620,1528
20240617,143400,12654382030,12620,12630,12630,12620,1177
20240617,143300,12639526730,12630,12630,12630,12620,1432
20240617,143200,12621450850,12620,12630,12640,12620,2133
20240617,143100,12594529490,12630,12620,12630,12620,7330
20240617,143000,12502017530,12620,12630,12630,12620,1492
20240617,142900,12483185480,12620,12630,12630,12620,1667
20240617,142800,12462141750,12620,12620,12630,12620,1476
20240617,142700,12443512250,12630,12630,12630,12620,2307
20240617,142600,12414381650,12620,12620,12630,12620,1440
20240617,142500,12396206100,12620,12620,12630,12620,2182
20240617,142400,12368659830,12630,12630,12630,12620,1191
20240617,142300,12353627480,12630,12630,12630,12620,5722
20240617,142200,12281400050,12630,12620,12630,12620,2463
20240617,142100,12250314290,12630,12620,12630,12620,1210
20240617,142000,12235042650,12620,12620,12630,12620,2362
20240617,141900,12205230810,12630,12630,12630,12620,1269
20240617,141800,12189213840,12620,12620,12630,12620,1407
20240617,141700,12171454090,12630,12630,12630,12620,6407
20240617,141600,12090595000,12620,12630,12630,12620,1858
20240617,141500,12067144190,12620,12630,12630,12620,1385
20240617,141400,12049662420,12620,12630,12630,12620,2081
20240617,141300,12023397240,12630,12620,12630,12620,3424
20240617,141200,11980162990,12620,12620,12630,12620,1481
20240617,141100,11961470860,12630,12630,12630,12620,1177
20240617,141000,11946614520,12620,12620,12630,12620,1451
20240617,140900,11928300320,12620,12620,12630,12620,7057
20240617,140800,11839236210,12620,12630,12640,12620,33297
20240617,140700,11419020560,12630,12620,12630,12620,2519
20240617,140600,11387213940,12630,12620,12630,12620,2221
20240617,140500,11359173550,12630,12630,12630,12620,1573
20240617,140400,11339318760,12620,12630,12630,12620,1498
20240617,140300,11320409520,12620,12630,12630,12620,1755
20240617,140200,11298254320,12620,12620,12630,12620,2133
20240617,140100,11271327930,12630,12620,12630,12620,6227
20240617,140000,11192740080,12620,12620,12630,12620,1167
20240617,135900,11178010940,12620,12630,12630,12620,1888
20240617,135800,11154178630,12630,12620,12630,12620,1671
20240617,135700,11133087970,12620,12630,12630,12620,1612
20240617,135600,11112734530,12620,12630,12630,12620,6642
20240617,135500,11028898260,12620,12630,12630,12620,2998
20240617,135400,10991044590,12640,12620,12640,12620,2170
20240617,135300,10963634220,12630,12630,12630,12620,1284
20240617,135200,10947426190,12630,12630,12640,12620,1070
20240617,135100,10933917090,12630,12630,12640,12620,1298
20240617,135000,10917521990,12630,12630,12640,12630,1308
20240617,134900,10901001220,12630,12630,12640,12630,2113
20240617,134800,10874311850,12630,12630,12640,12620,1187
20240617,134700,10859320340,12630,12640,12640,12630,9988
20240617,134600,10733132500,12630,12630,12640,12630,1445
20240617,134500,10714879060,12640,12630,12640,12630,1753
20240617,134400,10692736650,12630,12630,12640,12620,1146
20240617,134300,10678265430,12640,12640,12640,12620,1158
20240617,134200,10663640740,12640,12630,12640,12630,10296
20240617,134100,10533599660,12640,12630,12640,12630,3056
20240617,134000,10495000490,12620,12630,12630,12620,13567
20240617,133900,10323700960,12620,12620,12630,12620,2749
20240617,133800,10289005310,12630,12620,12630,12620,3203
20240617,133700,10248577060,12620,12630,12630,12620,2171
20240617,133600,10221172710,12630,12630,12630,12620,1632
20240617,133500,10200572490,12630,12620,12630,12620,1837
20240617,133400,10177383160,12630,12630,12640,12620,1907
20240617,133300,10153312680,12630,12630,12640,12620,10920
20240617,133200,10015459410,12640,12630,12640,12630,1615
20240617,133100,9995060400,12630,12630,12640,12630,1418
20240617,133000,9977149740,12640,12640,12640,12630,1474
20240617,132900,9958531540,12640,12630,12640,12630,1304
20240617,132800,9942057380,12630,12640,12640,12630,1170
20240617,132700,9927279590,12630,12630,12640,12630,1458
20240617,132600,9908863670,12640,12640,12640,12630,1472
20240617,132500,9890270840,12630,12630,12640,12630,6965
20240617,132400,9802299730,12640,12640,12640,12630,1048
20240617,132300,9789061100,12640,12640,12640,12630,1282
20240617,132200,9772867660,12630,12630,12640,12630,2467
20240617,132100,9741696680,12630,12630,12640,12630,1105
20240617,132000,9727736870,12630,12640,12640,12630,1308
20240617,131900,9711214150,12640,12640,12640,12630,1068
20240617,131800,9697722050,12630,12640,12640,12630,2872
20240617,131700,9661446830,12630,12640,12640,12630,3836
20240617,131600,9612995830,12630,12630,12650,12630,6095
20240617,131500,9535929560,12640,12640,12640,12630,1404
20240617,131400,9518192960,12640,12640,12640,12630,959
20240617,131300,9506078490,12630,12640,12640,12630,1867
20240617,131200,9482493500,12640,12630,12640,12630,1014
20240617,131100,9469685990,12640,12640,12640,12630,6964
20240617,131000,9381728830,12630,12640,12650,12630,1874
20240617,130900,9358042040,12650,12630,12650,12630,1556
20240617,130800,9338376210,12640,12630,12640,12630,2881
20240617,130700,9301971600,12640,12640,12640,12630,669
20240617,130600,9293520930,12640,12640,12640,12630,1367
20240617,130500,9276247360,12630,12640,12640,12630,2674
20240617,130400,9242449060,12640,12650,12650,12640,6104
20240617,130300,9165291800,12650,12640,12650,12640,1093
20240617,130200,9151473260,12640,12640,12650,12640,541
20240617,130100,9144634270,12640,12650,12650,12640,1405
20240617,130000,9126868630,12650,12630,12650,12630,1461
20240617,125900,9108403650,12630,12640,12640,12630,7470
20240617,125800,9013989780,12630,12630,12640,12630,701
20240617,125700,9005134840,12630,12630,12640,12630,735
20240617,125600,8995850130,12630,12630,12640,12630,2376
20240617,125500,8965840030,12630,12640,12640,12630,2861
20240617,125400,8929705060,12640,12630,12640,12630,1273
20240617,125300,8913622880,12640,12630,12640,12630,6087
20240617,125200,8836735340,12630,12640,12640,12630,584
20240617,125100,8829357690,12630,12630,12630,12620,24245
20240617,125000,8523288300,12630,12630,12640,12630,5306
20240617,124900,8456262910,12630,12630,12640,12630,2543
20240617,124800,8424143100,12630,12640,12640,12630,1188
20240617,124700,8409133320,12630,12640,12640,12630,718
20240617,124600,8400064040,12640,12640,12640,12630,640
20240617,124500,8391979360,12640,12630,12640,12630,993
20240617,124400,8379436390,12630,12640,12640,12630,972
20240617,124300,8367156760,12640,12630,12640,12630,819
20240617,124200,8356811140,12640,12640,12640,12630,6129
20240617,124100,8279398230,12630,12630,12640,12630,1196
20240617,124000,8264286480,12630,12630,12640,12630,244
20240617,123900,8261204320,12630,12640,12640,12630,633
20240617,123800,8253208180,12640,12640,12640,12630,2092
20240617,123700,8226784020,12640,12640,12640,12630,842
20240617,123600,8216146380,12640,12640,12640,12630,999
20240617,123500,8203526420,12650,12650,12650,12630,473
20240617,123400,8197548770,12630,12630,12640,12630,13449
20240617,123300,8027632490,12630,12630,12640,12630,951
20240617,123200,8015617250,12640,12650,12650,12630,3514
20240617,123100,7971200550,12640,12640,12650,12630,2015
20240617,123000,7945732300,12640,12630,12640,12630,2099
20240617,122900,7919205620,12640,12640,12640,12630,3918
20240617,122800,7869718410,12630,12640,12640,12630,5394
20240617,122700,7801591650,12630,12630,12640,12630,1288
20240617,122600,7785314840,12640,12630,12640,12630,2573
20240617,122500,7752796130,12630,12640,12640,12630,434
20240617,122400,7747312370,12630,12640,12640,12630,953
20240617,122300,7735272820,12640,12630,12640,12630,1294
20240617,122200,7718923180,12640,12630,12640,12630,823
20240617,122100,7708524680,12630,12630,12640,12630,249
20240617,122000,7705379350,12630,12630,12640,12630,6902
20240617,121900,7618193350,12640,12640,12650,12640,2470
20240617,121800,7586972190,12640,12640,12640,12630,788
20240617,121700,7577017160,12640,12630,12640,12630,1984
20240617,121600,7551944460,12640,12640,12640,12630,1515
20240617,121500,7532795860,12630,12630,12640,12630,2029
20240617,121400,7507154560,12640,12640,12640,12630,1265
20240617,121300,7491170900,12640,12630,12640,12630,937
20240617,121200,7479332730,12630,12650,12650,12630,3643
20240617,121100,7433301780,12650,12640,12650,12640,508
20240617,121000,7426878590,12650,12640,12650,12630,981
20240617,120900,7414479710,12640,12630,12640,12630,797
20240617,120800,7404412120,12630,12630,12640,12630,777
20240617,120700,7394595990,12630,12640,12640,12630,939
20240617,120600,7382733540,12640,12640,12640,12630,6005
20240617,120500,7306882000,12640,12640,12650,12630,2424
20240617,120400,7276242230,12640,12640,12650,12640,678
20240617,120300,7267671170,12640,12640,12650,12640,2148
20240617,120200,7240519190,12640,12630,12650,12630,1360
20240617,120100,7223331410,12640,12640,12650,12630,502
20240617,120000,7216985810,12650,12640,12650,12630,3271
20240617,115900,7175645390,12640,12640,12640,12630,1603
20240617,115800,7155388980,12640,12630,12640,12630,5931
20240617,115700,7080475500,12640,12630,12640,12630,969
20240617,115600,7068232850,12630,12640,12640,12630,689
20240617,115500,7059524920,12630,12640,12640,12630,1407
20240617,115400,7041745560,12640,12630,12640,12630,831
20240617,115300,7031247600,12640,12640,12640,12630,694
20240617,115200,7022479580,12630,12630,12640,12630,566
20240617,115100,7015330590,12630,12640,12640,12630,4494
20240617,115000,6958570050,12650,12640,12650,12630,3254
20240617,114900,6917446540,12630,12640,12640,12630,3052
20240617,114800,6878874190,12640,12640,12640,12630,773
20240617,114700,6869108540,12640,12630,12640,12630,382
20240617,114600,6864282060,12630,12640,12640,12630,817
20240617,114500,6853959660,12630,12630,12640,12630,5146
20240617,114400,6788964740,12630,12630,12640,12630,2022
20240617,114300,6763424420,12630,12640,12640,12630,344
20240617,114200,6759077310,12640,12640,12640,12630,511
20240617,114100,6752619270,12640,12630,12650,12630,2313
20240617,114000,6723396400,12640,12640,12640,12630,1056
20240617,113900,6710052510,12640,12640,12640,12630,935
20240617,113800,6698239080,12630,12640,12640,12630,1096
20240617,113700,6684390670,12640,12630,12640,12630,6024
20240617,113600,6608297440,12630,12640,12640,12630,1520
20240617,113500,6589090430,12640,12640,12640,12630,1521
20240617,113400,6569870400,12630,12630,12650,12630,1010
20240617,113300,6557110970,12650,12630,12650,12630,5876
20240617,113200,6482845390,12630,12630,12640,12630,831
20240617,113100,6472344420,12630,12630,12640,12630,764
20240617,113000,6462693460,12640,12620,12640,12620,8015
20240617,112900,6361470330,12620,12630,12630,12620,971
20240617,112800,6349211500,12620,12640,12640,12620,3982
20240617,112700,6298933790,12630,12640,12640,12620,2803
20240617,112600,6263532890,12630,12630,12640,12630,595
20240617,112500,6256017640,12640,12630,12640,12620,819
20240617,112400,6245674990,12630,12620,12630,12620,967
20240617,112300,6233467110,12630,12630,12630,12620,5893
20240617,112200,6159088610,12630,12630,12630,12620,1476
20240617,112100,6140457110,12630,12620,12630,12620,1082
20240617,112000,6126797550,12630,12630,12630,12620,1586
20240617,111900,6106772830,12630,12630,12630,12620,501
20240617,111800,6100447200,12640,12620,12640,12620,969
20240617,111700,6088213200,12630,12630,12630,12620,1784
20240617,111600,6065692280,12620,12620,12630,12620,744
20240617,111500,6056300910,12620,12630,12630,12620,5861
20240617,111400,5982330560,12630,12630,12630,12620,1077
20240617,111300,5968732000,12620,12630,12630,12620,445
20240617,111200,5963113670,12630,12630,12630,12620,1029
20240617,111100,5950122910,12630,12620,12630,12620,1744
20240617,111000,5928111100,12630,12620,12630,12620,1213
20240617,110900,5912795790,12630,12620,12630,12620,1637
20240617,110800,5892134410,12620,12630,12640,12620,11397
20240617,110700,5748124900,12620,12620,12630,12620,4281
20240617,110600,5694096990,12620,12630,12630,12620,2255
20240617,110500,5665634230,12630,12640,12640,12620,951
20240617,110400,5653621110,12630,12620,12640,12620,2045
20240617,110300,5627794910,12620,12630,12630,12620,832
20240617,110200,5617292820,12630,12620,12630,12620,877
20240617,110100,5606222080,12620,12620,12630,12610,13077
20240617,110000,5441186800,12620,12630,12640,12620,24989
20240617,105900,5125695760,12620,12630,12630,12620,1135
20240617,105800,5111369590,12630,12630,12630,12620,867
20240617,105700,5100421380,12620,12630,12630,12620,593
20240617,105600,5092935840,12620,12630,12630,12620,5482
20240617,105500,5023703310,12630,12620,12630,12620,1015
20240617,105400,5010889080,12630,12630,12630,12620,1083
20240617,105300,4997215270,12620,12630,12630,12620,6940
20240617,105200,4909619810,12620,12630,12630,12620,2257
20240617,105100,4881119250,12630,12630,12630,12620,1482
20240617,105000,4862406450,12620,12630,12630,12620,988
20240617,104900,4849935600,12620,12620,12630,12620,2021
20240617,104800,4824419760,12630,12620,12630,12620,776
20240617,104700,4814620920,12630,12630,12630,12620,6416
20240617,104600,4733591240,12630,12630,12630,12620,2025
20240617,104500,4708031300,12630,12620,12630,12620,4208
20240617,104400,4654922840,12630,12620,12630,12620,1488
20240617,104300,4636134630,12620,12630,12630,12620,776
20240617,104200,4626338410,12620,12620,12630,12620,2484
20240617,104100,4594975010,12620,12630,12630,12620,1447
20240617,104000,4576707540,12620,12620,12630,12620,7934
20240617,103900,4476577010,12630,12630,12630,12620,1753
20240617,103800,4454447630,12620,12620,12630,12620,24363
20240617,103700,4146777820,12630,12630,12630,12620,1334
20240617,103600,4129935330,12630,12630,12630,12620,932
20240617,103500,4118169100,12630,12620,12630,12620,1935
20240617,103400,4093746840,12630,12630,12630,12620,659
20240617,103300,4085425950,12620,12620,12630,12620,1757
20240617,103200,4063245990,12620,12630,12630,12620,2677
20240617,103100,4029454370,12630,12630,12630,12620,6614
20240617,103000,3945974220,12620,12630,12630,12620,1047
20240617,102900,3932756220,12630,12630,12630,12620,1805
20240617,102800,3909971440,12620,12630,12630,12620,758
20240617,102700,3900403090,12620,12630,12630,12620,4097
20240617,102600,3848692870,12630,12630,12630,12620,1165
20240617,102500,3833985600,12630,12620,12630,12620,981
20240617,102400,3821602410,12630,12630,12630,12620,5027
20240617,102300,3758155320,12630,12630,12630,12620,2745
20240617,102200,3723498470,12630,12630,12630,12620,994
20240617,102100,3710949540,12630,12630,12630,12620,1892
20240617,102000,3687057870,12620,12620,12630,12620,1841
20240617,101900,3663812880,12630,12630,12630,12620,1050
20240617,101800,3650556040,12630,12620,12630,12620,4826
20240617,101700,3589630220,12620,12620,12630,12620,5721
20240617,101600,3517414030,12630,12630,12630,12620,1528
20240617,101500,3498124650,12630,12620,12630,12620,792
20240617,101400,3488126580,12630,12630,12630,12620,654
20240617,101300,3479867560,12630,12630,12630,12620,1917
20240617,101200,3455660820,12630,12620,12630,12620,1298
20240617,101100,3439274040,12630,12630,12630,12620,1541
20240617,101000,3419817460,12630,12620,12630,12620,6789
20240617,100900,3334133570,12630,12630,12630,12620,888
20240617,100800,3322921730,12620,12630,12630,12620,1101
20240617,100700,3309022780,12630,12630,12630,12620,1791
20240617,100600,3286414090,12630,12630,12630,12620,1897
20240617,100500,3262461400,12630,12630,12630,12620,1096
20240617,100400,3248622340,12620,12630,12630,12620,2934
20240617,100300,3211573840,12620,12630,12630,12620,2415
20240617,100200,3181081970,12630,12620,12630,12620,4558
20240617,100100,3123557660,12630,12630,12630,12620,2421
20240617,100000,3092999330,12630,12640,12640,12620,3253
20240617,095900,3051915210,12640,12640,12640,12630,876
20240617,095800,3040847540,12640,12640,12640,12630,859
20240617,095700,3029995640,12640,12640,12640,12630,850
20240617,095600,3019258970,12640,12640,12640,12620,2522
20240617,095500,2987405800,12640,12630,12640,12630,4624
20240617,095400,2929000600,12630,12640,12640,12620,1615
20240617,095300,2908601130,12640,12640,12640,12630,2641
20240617,095200,2875228180,12630,12630,12640,12630,1350
20240617,095100,2858176910,12630,12630,12640,12620,2237
20240617,095000,2829929850,12630,12630,12630,12620,1337
20240617,094900,2813047090,12630,12630,12630,12620,2366
20240617,094800,2783169890,12630,12640,12640,12620,6776
20240617,094700,2697589170,12640,12640,12640,12630,1998
20240617,094600,2672342300,12640,12630,12640,12630,9248
20240617,094500,2555495890,12640,12630,12640,12630,713
20240617,094400,2546485630,12630,12630,12640,12620,3934
20240617,094300,2496800310,12630,12630,12630,12620,2284
20240617,094200,2467958590,12630,12630,12630,12620,1614
20240617,094100,2447578090,12620,12620,12630,12620,5509
20240617,094000,2378037580,12630,12630,12640,12620,1162
20240617,093900,2363362270,12630,12630,12630,12620,2641
20240617,093800,2330011360,12630,12630,12630,12620,3707
20240617,093700,2283196160,12630,12630,12630,12620,1919
20240617,093600,2258966290,12630,12630,12630,12620,6562
20240617,093500,2176094910,12630,12630,12630,12620,2704
20240617,093400,2141963660,12630,12620,12630,12620,8875
20240617,093300,2029925860,12620,12630,12630,12620,1529
20240617,093200,2010625180,12630,12630,12630,12620,1375
20240617,093100,1993265320,12630,12630,12630,12620,1454
20240617,093000,1974909820,12620,12620,12630,12620,1245
20240617,092900,1959196160,12630,12630,12630,12620,829
20240617,092800,1948732040,12620,12630,12630,12620,1357
20240617,092700,1931598390,12630,12630,12630,12620,1314
20240617,092600,1915011350,12620,12620,12630,12620,9051
20240617,092500,1800784110,12620,12630,12630,12620,3308
20240617,092400,1759018280,12630,12620,12630,12620,1450
20240617,092300,1740717020,12630,12630,12630,12620,1221
20240617,092200,1725304220,12620,12630,12630,12620,1735
20240617,092100,1703402490,12620,12620,12630,12620,3346
20240617,092000,1661173100,12630,12630,12630,12620,1009
20240617,091900,1648435270,12630,12630,12630,12620,5441
20240617,091800,1579753260,12620,12630,12630,12620,3349
20240617,091700,1537474980,12630,12630,12630,12620,1136
20240617,091600,1523132350,12630,12630,12630,12620,2741
20240617,091500,1488516130,12630,12620,12630,12620,1250
20240617,091400,1472735700,12620,12610,12630,12610,4205
20240617,091300,1419667850,12620,12620,12620,12610,10701
20240617,091200,1284648590,12620,12620,12620,12610,5906
20240617,091100,1210154400,12620,12620,12620,12610,8509
20240617,091000,1102805700,12620,12620,12620,12610,1430
20240617,090900,1084764580,12620,12620,12620,12610,1907
20240617,090800,1060704860,12610,12620,12620,12610,2767
20240617,090700,1025794650,12620,12610,12620,12610,3262
20240617,090600,984642320,12610,12620,12620,12610,5386
20240617,090500,916722520,12610,12620,12620,12610,6919
20240617,090400,829441360,12630,12620,12630,12620,1939
20240617,090300,804970930,12630,12620,12630,12620,6403
20240617,090200,724150120,12630,12630,12640,12620,15474
20240617,090100,528828450,12640,12640,12650,12630,5146
20240617,090000,463787390,12640,12640,12650,12630,36688